600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,185700,1830750000,20450,20450,20450,20450,2461
|
|
20240604,185600,1830750000,20450,20450,20450,20450,0
|
|
20240604,185500,1830750000,20450,20450,20450,20450,0
|
|
20240604,185400,1830750000,20450,20450,20450,20450,0
|
|
20240604,185300,1830750000,20450,20450,20450,20450,0
|
|
20240604,185200,1830750000,20450,20450,20450,20450,0
|
|
20240604,185100,1830750000,20450,20450,20450,20450,0
|
|
20240604,185000,1830750000,20450,20450,20450,20450,0
|
|
20240604,184900,1830750000,20450,20450,20450,20450,0
|
|
20240604,184800,1830750000,20450,20450,20450,20450,0
|
|
20240604,184700,1830750000,20450,20450,20450,20450,0
|
|
20240604,184600,1830750000,20450,20450,20450,20450,0
|
|
20240604,184500,1830750000,20450,20450,20450,20450,0
|
|
20240604,184400,1830750000,20450,20450,20450,20450,0
|
|
20240604,184300,1830750000,20450,20450,20450,20450,0
|
|
20240604,184200,1830750000,20450,20450,20450,20450,0
|
|
20240604,184100,1830750000,20450,20450,20450,20450,0
|
|
20240604,184000,1830750000,20450,20450,20450,20450,0
|
|
20240604,183900,1830750000,20450,20450,20450,20450,0
|
|
20240604,183800,1830750000,20450,20450,20450,20450,0
|
|
20240604,183700,1830750000,20450,20450,20450,20450,0
|
|
20240604,183600,1830750000,20450,20450,20450,20450,0
|
|
20240604,183500,1830750000,20450,20450,20450,20450,0
|
|
20240604,183400,1830750000,20450,20450,20450,20450,0
|
|
20240604,183300,1830750000,20450,20450,20450,20450,0
|
|
20240604,183200,1830750000,20450,20450,20450,20450,0
|
|
20240604,183100,1830750000,20450,20450,20450,20450,0
|
|
20240604,183000,1830750000,20450,20450,20450,20450,0
|
|
20240604,182900,1830750000,20450,20450,20450,20450,0
|
|
20240604,182800,1830750000,20450,20450,20450,20450,0
|
|
20240604,182700,1830750000,20450,20450,20450,20450,2461
|
|
20240604,182600,1830750000,20450,20450,20450,20450,0
|
|
20240604,182500,1830750000,20450,20450,20450,20450,0
|
|
20240604,182400,1830750000,20450,20450,20450,20450,0
|
|
20240604,182300,1830750000,20450,20450,20450,20450,0
|
|
20240604,182200,1830750000,20450,20450,20450,20450,0
|
|
20240604,182100,1830750000,20450,20450,20450,20450,0
|
|
20240604,182000,1830750000,20450,20450,20450,20450,0
|
|
20240604,181900,1830750000,20450,20450,20450,20450,0
|
|
20240604,181800,1830750000,20450,20450,20450,20450,0
|
|
20240604,181700,1830750000,20450,20450,20450,20450,0
|
|
20240604,181600,1830750000,20450,20450,20450,20450,0
|
|
20240604,181500,1830750000,20450,20450,20450,20450,0
|
|
20240604,181400,1830750000,20450,20450,20450,20450,0
|
|
20240604,181300,1830750000,20450,20450,20450,20450,0
|
|
20240604,181200,1830750000,20450,20450,20450,20450,0
|
|
20240604,181100,1830750000,20450,20450,20450,20450,0
|
|
20240604,181000,1830750000,20450,20450,20450,20450,0
|
|
20240604,180900,1830750000,20450,20450,20450,20450,0
|
|
20240604,180800,1830750000,20450,20450,20450,20450,0
|
|
20240604,180700,1830750000,20450,20450,20450,20450,0
|
|
20240604,180600,1830750000,20450,20450,20450,20450,0
|
|
20240604,180500,1830750000,20450,20450,20450,20450,0
|
|
20240604,180400,1830750000,20450,20450,20450,20450,0
|
|
20240604,180300,1830750000,20450,20450,20450,20450,0
|
|
20240604,180200,1830750000,20450,20450,20450,20450,0
|
|
20240604,180100,1830750000,20450,20450,20450,20450,0
|
|
20240604,180000,1830750000,20450,20450,20450,20450,0
|
|
20240604,175900,1830750000,20450,20450,20450,20450,0
|
|
20240604,175800,1830750000,20450,20450,20450,20450,0
|
|
20240604,175700,1830750000,20450,20450,20450,20450,2461
|
|
20240604,175600,1830750000,20450,20450,20450,20450,0
|
|
20240604,175500,1830750000,20450,20450,20450,20450,0
|
|
20240604,175400,1830750000,20450,20450,20450,20450,0
|
|
20240604,175300,1830750000,20450,20450,20450,20450,0
|
|
20240604,175200,1830750000,20450,20450,20450,20450,0
|
|
20240604,175100,1830750000,20450,20450,20450,20450,0
|
|
20240604,175000,1830750000,20450,20450,20450,20450,0
|
|
20240604,174900,1830750000,20450,20450,20450,20450,0
|
|
20240604,174800,1830750000,20450,20450,20450,20450,0
|
|
20240604,174700,1830750000,20450,20450,20450,20450,0
|
|
20240604,174600,1830750000,20450,20450,20450,20450,0
|
|
20240604,174500,1830750000,20450,20450,20450,20450,0
|
|
20240604,174400,1830750000,20450,20450,20450,20450,0
|
|
20240604,174300,1830750000,20450,20450,20450,20450,0
|
|
20240604,174200,1830750000,20450,20450,20450,20450,0
|
|
20240604,174100,1830750000,20450,20450,20450,20450,0
|
|
20240604,174000,1830750000,20450,20450,20450,20450,0
|
|
20240604,173900,1830750000,20450,20450,20450,20450,0
|
|
20240604,173800,1830750000,20450,20450,20450,20450,0
|
|
20240604,173700,1830750000,20450,20450,20450,20450,0
|
|
20240604,173600,1830750000,20450,20450,20450,20450,0
|
|
20240604,173500,1830750000,20450,20450,20450,20450,0
|
|
20240604,173400,1830750000,20450,20450,20450,20450,0
|
|
20240604,173300,1830750000,20450,20450,20450,20450,0
|
|
20240604,173200,1830750000,20450,20450,20450,20450,0
|
|
20240604,173100,1830750000,20450,20450,20450,20450,0
|
|
20240604,173000,1830750000,20450,20450,20450,20450,0
|
|
20240604,172900,1830750000,20450,20450,20450,20450,0
|
|
20240604,172800,1830750000,20450,20450,20450,20450,0
|
|
20240604,172700,1830750000,20450,20450,20450,20450,2461
|
|
20240604,172600,1830750000,20450,20450,20450,20450,0
|
|
20240604,172500,1830750000,20450,20450,20450,20450,0
|
|
20240604,172400,1830750000,20450,20450,20450,20450,0
|
|
20240604,172300,1830750000,20450,20450,20450,20450,0
|
|
20240604,172200,1830750000,20450,20450,20450,20450,0
|
|
20240604,172100,1830750000,20450,20450,20450,20450,0
|
|
20240604,172000,1830750000,20450,20450,20450,20450,0
|
|
20240604,171900,1830750000,20450,20450,20450,20450,0
|
|
20240604,171800,1830750000,20450,20450,20450,20450,0
|
|
20240604,171700,1830750000,20450,20450,20450,20450,0
|
|
20240604,171600,1830750000,20450,20450,20450,20450,0
|
|
20240604,171500,1830750000,20450,20450,20450,20450,0
|
|
20240604,171400,1830750000,20450,20450,20450,20450,0
|
|
20240604,171300,1830750000,20450,20450,20450,20450,0
|
|
20240604,171200,1830750000,20450,20450,20450,20450,0
|
|
20240604,171100,1830750000,20450,20450,20450,20450,0
|
|
20240604,171000,1830750000,20450,20450,20450,20450,0
|
|
20240604,170900,1830750000,20450,20450,20450,20450,0
|
|
20240604,170800,1830750000,20450,20450,20450,20450,0
|
|
20240604,170700,1830750000,20450,20450,20450,20450,0
|
|
20240604,170600,1830750000,20450,20450,20450,20450,0
|
|
20240604,170500,1830750000,20450,20450,20450,20450,0
|
|
20240604,170400,1830750000,20450,20450,20450,20450,0
|
|
20240604,170300,1830750000,20450,20450,20450,20450,0
|
|
20240604,170200,1830750000,20450,20450,20450,20450,0
|
|
20240604,170100,1830750000,20450,20450,20450,20450,0
|
|
20240604,170000,1830750000,20450,20450,20450,20450,0
|
|
20240604,165900,1830750000,20450,20450,20450,20450,0
|
|
20240604,165800,1830750000,20450,20450,20450,20450,0
|
|
20240604,165700,1830750000,20450,20450,20450,20450,2461
|
|
20240604,165600,1830750000,20450,20450,20450,20450,0
|
|
20240604,165500,1830750000,20450,20450,20450,20450,0
|
|
20240604,165400,1830750000,20450,20450,20450,20450,0
|
|
20240604,165300,1830750000,20450,20450,20450,20450,0
|
|
20240604,165200,1830750000,20450,20450,20450,20450,0
|
|
20240604,165100,1830750000,20450,20450,20450,20450,0
|
|
20240604,165000,1830750000,20450,20450,20450,20450,0
|
|
20240604,164900,1830750000,20450,20450,20450,20450,0
|
|
20240604,164800,1830750000,20450,20450,20450,20450,0
|
|
20240604,164700,1830750000,20450,20450,20450,20450,0
|
|
20240604,164600,1830750000,20450,20450,20450,20450,0
|
|
20240604,164500,1830750000,20450,20450,20450,20450,0
|
|
20240604,164400,1830750000,20450,20450,20450,20450,0
|
|
20240604,164300,1830750000,20450,20450,20450,20450,0
|
|
20240604,164200,1830750000,20450,20450,20450,20450,0
|
|
20240604,164100,1830750000,20450,20450,20450,20450,0
|
|
20240604,164000,1830750000,20450,20450,20450,20450,0
|
|
20240604,163900,1830750000,20450,20450,20450,20450,0
|
|
20240604,163800,1830750000,20450,20450,20450,20450,0
|
|
20240604,163700,1830750000,20450,20450,20450,20450,0
|
|
20240604,163600,1830750000,20450,20450,20450,20450,0
|
|
20240604,163500,1830750000,20450,20450,20450,20450,0
|
|
20240604,163400,1830750000,20450,20450,20450,20450,0
|
|
20240604,163300,1830750000,20450,20450,20450,20450,0
|
|
20240604,163200,1830750000,20450,20450,20450,20450,0
|
|
20240604,163100,1830750000,20450,20450,20450,20450,0
|
|
20240604,163000,1830750000,20450,20450,20450,20450,0
|
|
20240604,162900,1830750000,20450,20450,20450,20450,0
|
|
20240604,162800,1830750000,20450,20450,20450,20450,0
|
|
20240604,162700,1830750000,20450,20450,20450,20450,2461
|
|
20240604,162600,1830750000,20450,20450,20450,20450,0
|
|
20240604,162500,1830750000,20450,20450,20450,20450,0
|
|
20240604,162400,1830750000,20450,20450,20450,20450,0
|
|
20240604,162300,1830750000,20450,20450,20450,20450,0
|
|
20240604,162200,1830750000,20450,20450,20450,20450,0
|
|
20240604,162100,1830750000,20450,20450,20450,20450,0
|
|
20240604,162000,1830750000,20450,20450,20450,20450,0
|
|
20240604,161900,1830750000,20450,20450,20450,20450,0
|
|
20240604,161800,1830750000,20450,20450,20450,20450,0
|
|
20240604,161700,1830750000,20450,20450,20450,20450,0
|
|
20240604,161600,1830750000,20450,20450,20450,20450,0
|
|
20240604,161500,1830750000,20450,20450,20450,20450,0
|
|
20240604,161400,1830750000,20450,20450,20450,20450,0
|
|
20240604,161300,1830750000,20450,20450,20450,20450,0
|
|
20240604,161200,1830750000,20450,20450,20450,20450,0
|
|
20240604,161100,1830750000,20450,20450,20450,20450,0
|
|
20240604,161000,1830750000,20450,20450,20450,20450,0
|
|
20240604,160900,1830750000,20450,20450,20450,20450,0
|
|
20240604,160800,1830750000,20450,20450,20450,20450,0
|
|
20240604,160700,1830750000,20450,20450,20450,20450,0
|
|
20240604,160600,1830750000,20450,20450,20450,20450,0
|
|
20240604,160500,1830750000,20450,20450,20450,20450,0
|
|
20240604,160400,1830750000,20450,20450,20450,20450,0
|
|
20240604,160300,1830750000,20450,20450,20450,20450,0
|
|
20240604,160200,1830750000,20450,20450,20450,20450,0
|
|
20240604,160100,1830750000,20450,20450,20450,20450,0
|
|
20240604,160000,1830750000,20450,20450,20450,20450,0
|
|
20240604,155900,1830750000,20450,20450,20450,20450,0
|
|
20240604,155800,1830750000,20450,20450,20450,20450,0
|
|
20240604,155700,1830750000,20450,20450,20450,20450,2461
|
|
20240604,155600,1830750000,20450,20450,20450,20450,0
|
|
20240604,155500,1830750000,20450,20450,20450,20450,0
|
|
20240604,155400,1830750000,20450,20450,20450,20450,0
|
|
20240604,155300,1830750000,20450,20450,20450,20450,0
|
|
20240604,155200,1830750000,20450,20450,20450,20450,0
|
|
20240604,155100,1830750000,20450,20450,20450,20450,0
|
|
20240604,155000,1830750000,20450,20450,20450,20450,0
|
|
20240604,154900,1830750000,20450,20450,20450,20450,0
|
|
20240604,154800,1830750000,20450,20450,20450,20450,0
|
|
20240604,154700,1830750000,20450,20450,20450,20450,0
|
|
20240604,154600,1830750000,20450,20450,20450,20450,0
|
|
20240604,154500,1830750000,20450,20450,20450,20450,0
|
|
20240604,154400,1830750000,20450,20450,20450,20450,0
|
|
20240604,154300,1830750000,20450,20450,20450,20450,0
|
|
20240604,154200,1830750000,20450,20450,20450,20450,0
|
|
20240604,154100,1830750000,20450,20450,20450,20450,0
|
|
20240604,154000,1830750000,20450,20450,20450,20450,0
|
|
20240604,153900,1830750000,20450,20450,20450,20450,0
|
|
20240604,153800,1830750000,20450,20450,20450,20450,0
|
|
20240604,153700,1830750000,20450,20450,20450,20450,0
|
|
20240604,153600,1830750000,20450,20450,20450,20450,0
|
|
20240604,153500,1830750000,20450,20450,20450,20450,0
|
|
20240604,153400,1830750000,20450,20450,20450,20450,0
|
|
20240604,153300,1830750000,20450,20450,20450,20450,0
|
|
20240604,153200,1830750000,20450,20450,20450,20450,0
|
|
20240604,153100,1830750000,20450,20450,20450,20450,0
|
|
20240604,153000,1830750000,20450,20450,20450,20450,2461
|
|
20240604,152900,1780422550,20450,20450,20450,20450,0
|
|
20240604,152800,1780422550,20450,20450,20450,20450,0
|
|
20240604,152700,1780422550,20450,20450,20450,20450,0
|
|
20240604,152600,1780422550,20450,20450,20450,20450,0
|
|
20240604,152500,1780422550,20450,20450,20450,20450,0
|
|
20240604,152400,1780422550,20450,20450,20450,20450,0
|
|
20240604,152300,1780422550,20450,20450,20450,20450,0
|
|
20240604,152200,1780422550,20450,20450,20450,20450,0
|
|
20240604,152100,1780422550,20450,20450,20450,20450,0
|
|
20240604,152000,1780422550,20450,20450,20450,20450,0
|
|
20240604,151900,1780422550,20450,20500,20500,20450,234
|
|
20240604,151800,1775634000,20450,20450,20500,20450,93
|
|
20240604,151700,1773731650,20500,20450,20500,20450,83
|
|
20240604,151600,1772030300,20500,20450,20500,20450,116
|
|
20240604,151500,1769657600,20450,20500,20500,20450,87
|
|
20240604,151400,1767874150,20500,20500,20500,20500,203
|
|
20240604,151300,1763712650,20500,20500,20500,20450,456
|
|
20240604,151200,1754366550,20500,20500,20500,20500,27
|
|
20240604,151100,1753813050,20500,20500,20500,20500,67
|
|
20240604,151000,1752439550,20450,20500,20500,20450,121
|
|
20240604,150900,1749959300,20450,20450,20450,20450,4
|
|
20240604,150800,1749877500,20500,20450,20500,20450,53
|
|
20240604,150700,1748793200,20500,20450,20500,20450,25
|
|
20240604,150600,1748280800,20450,20450,20450,20450,897
|
|
20240604,150500,1729937150,20450,20450,20450,20450,3
|
|
20240604,150400,1729875800,20450,20450,20500,20450,5
|
|
20240604,150300,1729773500,20500,20500,20500,20500,30
|
|
20240604,150200,1729158500,20450,20500,20500,20450,3
|
|
20240604,150100,1729097050,20500,20450,20500,20450,18
|
|
20240604,150000,1728728850,20450,20450,20450,20450,34
|
|
20240604,145900,1728033550,20450,20500,20500,20450,23
|
|
20240604,145800,1727562100,20500,20500,20500,20500,4
|
|
20240604,145700,1727480100,20500,20500,20500,20500,8
|
|
20240604,145600,1727316100,20500,20500,20500,20500,2
|
|
20240604,145500,1727275100,20500,20500,20500,20500,4
|
|
20240604,145400,1727193100,20500,20500,20500,20500,152
|
|
20240604,145300,1724077100,20500,20500,20550,20500,235
|
|
20240604,145200,1719259350,20500,20500,20500,20500,2
|
|
20240604,145100,1719218350,20500,20500,20550,20500,303
|
|
20240604,145000,1713006800,20500,20500,20500,20500,0
|
|
20240604,144900,1713006800,20500,20550,20550,20500,105
|
|
20240604,144800,1710850250,20550,20550,20550,20550,0
|
|
20240604,144700,1710850250,20550,20550,20550,20550,2
|
|
20240604,144600,1710809150,20550,20550,20550,20550,10
|
|
20240604,144500,1710603650,20550,20550,20550,20550,1
|
|
20240604,144400,1710583100,20600,20550,20600,20500,40
|
|
20240604,144300,1709760350,20550,20500,20550,20500,4
|
|
20240604,144200,1709678200,20550,20550,20550,20550,10
|
|
20240604,144100,1709472700,20500,20500,20500,20500,2
|
|
20240604,144000,1709431700,20450,20450,20450,20450,0
|
|
20240604,143900,1709431700,20450,20500,20500,20450,27
|
|
20240604,143800,1708878500,20500,20550,20550,20500,1001
|
|
20240604,143700,1688308000,20500,20550,20550,20500,2959
|
|
20240604,143600,1627623450,20500,20550,20550,20500,5
|
|
20240604,143500,1627520800,20550,20550,20550,20500,298
|
|
20240604,143400,1621411400,20550,20550,20550,20550,16
|
|
20240604,143300,1621082600,20550,20550,20550,20500,70
|
|
20240604,143200,1619646100,20500,20550,20550,20500,11
|
|
20240604,143100,1619420100,20550,20550,20550,20550,406
|
|
20240604,143000,1611076800,20550,20500,20550,20500,2
|
|
20240604,142900,1611035750,20550,20550,20550,20550,130
|
|
20240604,142800,1608364250,20550,20550,20550,20550,404
|
|
20240604,142700,1600062050,20550,20550,20550,20550,295
|
|
20240604,142600,1593999800,20550,20600,20600,20550,3
|
|
20240604,142500,1593938100,20600,20600,20600,20550,75
|
|
20240604,142400,1592396600,20550,20550,20550,20550,1
|
|
20240604,142300,1592376050,20550,20550,20550,20550,0
|
|
20240604,142200,1592376050,20550,20550,20550,20550,100
|
|
20240604,142100,1590321050,20550,20550,20550,20550,40
|
|
20240604,142000,1589499050,20550,20600,20600,20550,26
|
|
20240604,141900,1588963500,20550,20550,20550,20550,0
|
|
20240604,141800,1588963500,20550,20550,20550,20550,90
|
|
20240604,141700,1587114000,20550,20550,20550,20550,544
|
|
20240604,141600,1575934800,20600,20600,20600,20600,1
|
|
20240604,141500,1575914200,20550,20550,20550,20550,0
|
|
20240604,141400,1575914200,20550,20550,20550,20550,525
|
|
20240604,141300,1565125450,20500,20500,20500,20500,0
|
|
20240604,141200,1565125450,20500,20500,20500,20500,0
|
|
20240604,141100,1565125450,20500,20550,20550,20500,1217
|
|
20240604,141000,1540149450,20600,20600,20600,20600,42
|
|
20240604,140900,1539284250,20600,20600,20600,20600,1
|
|
20240604,140800,1539263650,20600,20600,20600,20600,61
|
|
20240604,140700,1538007050,20550,20550,20550,20550,1
|
|
20240604,140600,1537986500,20600,20600,20600,20600,37
|
|
20240604,140500,1537224300,20600,20500,20600,20500,2
|
|
20240604,140400,1537183200,20550,20550,20550,20550,215
|
|
20240604,140300,1532764950,20550,20550,20550,20550,1
|
|
20240604,140200,1532744400,20550,20550,20550,20550,0
|
|
20240604,140100,1532744400,20550,20600,20600,20550,33
|
|
20240604,140000,1532065650,20650,20650,20650,20650,0
|
|
20240604,135900,1532065650,20650,20650,20650,20650,3
|
|
20240604,135800,1532003700,20650,20500,20650,20500,2
|
|
20240604,135700,1531962550,20500,20600,20600,20500,586
|
|
20240604,135600,1519897550,20600,20600,20600,20600,61
|
|
20240604,135500,1518640950,20600,20600,20600,20550,520
|
|
20240604,135400,1507929900,20550,20550,20550,20550,0
|
|
20240604,135300,1507929900,20550,20550,20550,20550,209
|
|
20240604,135200,1503634950,20550,20500,20550,20500,37
|
|
20240604,135100,1502874650,20500,20500,20500,20500,0
|
|
20240604,135000,1502874650,20500,20500,20500,20500,420
|
|
20240604,134900,1494264650,20500,20500,20500,20500,0
|
|
20240604,134800,1494264650,20500,20500,20500,20500,2
|
|
20240604,134700,1494223650,20550,20550,20550,20550,700
|
|
20240604,134600,1479838650,20500,20500,20500,20500,0
|
|
20240604,134500,1479838650,20500,20500,20500,20500,28
|
|
20240604,134400,1479264650,20500,20500,20500,20500,3
|
|
20240604,134300,1479203150,20450,20450,20450,20450,30
|
|
20240604,134200,1478589650,20450,20450,20450,20450,1
|
|
20240604,134100,1478569200,20450,20450,20450,20450,30
|
|
20240604,134000,1477955700,20450,20450,20450,20450,0
|
|
20240604,133900,1477955700,20450,20500,20500,20450,43
|
|
20240604,133800,1477074250,20500,20500,20500,20500,0
|
|
20240604,133700,1477074250,20500,20500,20500,20500,0
|
|
20240604,133600,1477074250,20500,20500,20500,20500,1
|
|
20240604,133500,1477053750,20550,20550,20550,20550,3
|
|
20240604,133400,1476992100,20500,20500,20500,20500,0
|
|
20240604,133300,1476992100,20500,20500,20500,20500,0
|
|
20240604,133200,1476992100,20500,20500,20500,20500,1
|
|
20240604,133100,1476971600,20500,20500,20500,20500,23
|
|
20240604,133000,1476500100,20500,20450,20500,20450,71
|
|
20240604,132900,1475044650,20500,20500,20500,20500,0
|
|
20240604,132800,1475044650,20500,20500,20500,20500,644
|
|
20240604,132700,1461842650,20500,20450,20500,20450,38
|
|
20240604,132600,1461063700,20450,20450,20450,20400,24
|
|
20240604,132500,1460573000,20450,20450,20450,20450,0
|
|
20240604,132400,1460573000,20450,20450,20450,20450,43
|
|
20240604,132300,1459693650,20400,20400,20450,20400,160
|
|
20240604,132200,1456426200,20400,20400,20400,20400,1483
|
|
20240604,132100,1426173000,20400,20400,20400,20400,457
|
|
20240604,132000,1416850200,20450,20450,20450,20400,550
|
|
20240604,131900,1405602750,20450,20400,20450,20400,101
|
|
20240604,131800,1403539800,20400,20400,20400,20400,1
|
|
20240604,131700,1403519400,20400,20500,20500,20400,1829
|
|
20240604,131600,1366141250,20500,20500,20500,20500,224
|
|
20240604,131500,1361549250,20500,20500,20500,20450,137
|
|
20240604,131400,1358741000,20450,20450,20450,20450,29
|
|
20240604,131300,1358147950,20450,20550,20550,20450,844
|
|
20240604,131200,1340845950,20550,20550,20550,20550,257
|
|
20240604,131100,1335564600,20550,20500,20600,20500,265
|
|
20240604,131000,1330119850,20500,20500,20500,20500,216
|
|
20240604,130900,1325691850,20500,20500,20500,20500,0
|
|
20240604,130800,1325691850,20500,20500,20500,20500,3
|
|
20240604,130700,1325630350,20600,20550,20600,20500,5
|
|
20240604,130600,1325527600,20550,20550,20550,20550,3
|
|
20240604,130500,1325465950,20500,20500,20500,20500,0
|
|
20240604,130400,1325465950,20500,20600,20600,20500,10
|
|
20240604,130300,1325260050,20500,20500,20500,20500,0
|
|
20240604,130200,1325260050,20500,20500,20500,20500,1
|
|
20240604,130100,1325239550,20500,20500,20500,20500,1
|
|
20240604,130000,1325219050,20500,20500,20500,20500,1
|
|
20240604,125900,1325198550,20550,20550,20550,20550,30
|
|
20240604,125800,1324582050,20550,20550,20600,20550,81
|
|
20240604,125700,1322917000,20550,20550,20550,20550,5
|
|
20240604,125600,1322814250,20500,20500,20500,20500,756
|
|
20240604,125500,1307316250,20500,20500,20500,20500,0
|
|
20240604,125400,1307316250,20500,20550,20550,20500,11
|
|
20240604,125300,1307090250,20550,20550,20550,20550,83
|
|
20240604,125200,1305384600,20600,20550,20600,20550,3
|
|
20240604,125100,1305322850,20600,20600,20600,20600,10
|
|
20240604,125000,1305116850,20550,20550,20550,20550,0
|
|
20240604,124900,1305116850,20550,20550,20550,20550,173
|
|
20240604,124800,1301561700,20550,20500,20550,20500,44
|
|
20240604,124700,1300657550,20500,20500,20500,20500,49
|
|
20240604,124600,1299653050,20500,20500,20500,20500,0
|
|
20240604,124500,1299653050,20500,20600,20600,20500,101
|
|
20240604,124400,1297572550,20600,20600,20600,20600,0
|
|
20240604,124300,1297572550,20600,20600,20600,20600,0
|
|
20240604,124200,1297572550,20600,20600,20600,20600,1
|
|
20240604,124100,1297551950,20500,20600,20600,20500,6
|
|
20240604,124000,1297428450,20550,20550,20550,20550,2
|
|
20240604,123900,1297387350,20500,20500,20500,20500,1
|
|
20240604,123800,1297366850,20600,20600,20600,20600,0
|
|
20240604,123700,1297366850,20600,20500,20600,20500,18
|
|
20240604,123600,1296997750,20500,20500,20500,20500,47
|
|
20240604,123500,1296034250,20500,20550,20550,20500,198
|
|
20240604,123400,1291965400,20600,20600,20600,20600,48
|
|
20240604,123300,1290976600,20600,20550,20600,20550,37
|
|
20240604,123200,1290215600,20550,20550,20550,20550,0
|
|
20240604,123100,1290215600,20550,20550,20550,20550,153
|
|
20240604,123000,1287071450,20550,20600,20600,20550,56
|
|
20240604,122900,1285920550,20500,20550,20550,20500,30
|
|
20240604,122800,1285304100,20600,20600,20600,20600,2
|
|
20240604,122700,1285262900,20500,20500,20500,20500,2
|
|
20240604,122600,1285221900,20500,20500,20500,20500,11
|
|
20240604,122500,1284996400,20500,20500,20500,20500,0
|
|
20240604,122400,1284996400,20500,20550,20550,20500,355
|
|
20240604,122300,1277718850,20550,20550,20550,20550,233
|
|
20240604,122200,1272930700,20550,20500,20550,20500,2
|
|
20240604,122100,1272889650,20500,20500,20500,20500,0
|
|
20240604,122000,1272889650,20500,20500,20500,20500,1
|
|
20240604,121900,1272869150,20600,20600,20600,20600,1
|
|
20240604,121800,1272848550,20600,20550,20600,20550,19
|
|
20240604,121700,1272458050,20550,20550,20550,20550,0
|
|
20240604,121600,1272458050,20550,20550,20550,20550,1
|
|
20240604,121500,1272437500,20550,20550,20550,20550,0
|
|
20240604,121400,1272437500,20550,20550,20550,20550,1
|
|
20240604,121300,1272416950,20550,20550,20550,20550,149
|
|
20240604,121200,1269355000,20550,20550,20550,20550,0
|
|
20240604,121100,1269355000,20550,20550,20550,20550,1
|
|
20240604,121000,1269334450,20550,20550,20550,20550,1
|
|
20240604,120900,1269313900,20550,20500,20550,20500,300
|
|
20240604,120800,1263163650,20550,20550,20550,20500,66
|
|
20240604,120700,1261807900,20550,20550,20550,20550,0
|
|
20240604,120600,1261807900,20550,20550,20550,20550,20
|
|
20240604,120500,1261396900,20550,20550,20550,20550,10
|
|
20240604,120400,1261191400,20550,20550,20550,20550,172
|
|
20240604,120300,1257656800,20550,20600,20600,20550,4
|
|
20240604,120200,1257574450,20600,20600,20600,20600,2
|
|
20240604,120100,1257533250,20600,20600,20600,20550,17
|
|
20240604,120000,1257183100,20600,20600,20600,20550,4
|
|
20240604,115900,1257100750,20500,20600,20600,20500,239
|
|
20240604,115800,1252197050,20550,20550,20550,20550,35
|
|
20240604,115700,1251477800,20550,20550,20550,20500,65
|
|
20240604,115600,1250142100,20550,20550,20550,20550,59
|
|
20240604,115500,1248929650,20550,20550,20550,20500,14
|
|
20240604,115400,1248642000,20550,20550,20550,20550,28
|
|
20240604,115300,1248066600,20550,20550,20550,20550,73
|
|
20240604,115200,1246566450,20500,20500,20500,20500,156
|
|
20240604,115100,1243368450,20450,20450,20450,20450,0
|
|
20240604,115000,1243368450,20450,20450,20450,20450,455
|
|
20240604,114900,1234063700,20450,20500,20500,20450,61
|
|
20240604,114800,1232815600,20600,20650,20650,20600,4
|
|
20240604,114700,1232733150,20650,20650,20650,20650,105
|
|
20240604,114600,1230564900,20650,20500,20650,20500,560
|
|
20240604,114500,1219083400,20500,20600,20600,20500,291
|
|
20240604,114400,1213092900,20500,20500,20500,20500,56
|
|
20240604,114300,1211944900,20500,20500,20500,20500,21
|
|
20240604,114200,1211514400,20600,20600,20600,20600,0
|
|
20240604,114100,1211514400,20600,20550,20600,20500,1233
|
|
20240604,114000,1186229450,20550,20550,20550,20550,45
|
|
20240604,113900,1185304700,20550,20550,20550,20550,100
|
|
20240604,113800,1183249700,20550,20500,20550,20500,5
|
|
20240604,113700,1183147000,20500,20500,20500,20500,242
|
|
20240604,113600,1178186000,20550,20550,20550,20500,124
|
|
20240604,113500,1175637850,20550,20550,20550,20550,174
|
|
20240604,113400,1172062150,20550,20550,20550,20550,0
|
|
20240604,113300,1172062150,20550,20550,20550,20550,0
|
|
20240604,113200,1172062150,20550,20550,20550,20550,0
|
|
20240604,113100,1172062150,20550,20550,20550,20550,1
|
|
20240604,113000,1172041600,20550,20550,20550,20550,1
|
|
20240604,112900,1172021050,20550,20550,20550,20550,95
|
|
20240604,112800,1170068800,20550,20550,20550,20550,5
|
|
20240604,112700,1169966050,20550,20550,20550,20550,98
|
|
20240604,112600,1167952150,20500,20550,20550,20500,9
|
|
20240604,112500,1167767350,20550,20600,20600,20500,53
|
|
20240604,112400,1166678200,20550,20550,20550,20550,962
|
|
20240604,112300,1146909100,20550,20550,20550,20550,91
|
|
20240604,112200,1145039050,20550,20550,20550,20550,0
|
|
20240604,112100,1145039050,20550,20550,20550,20550,0
|
|
20240604,112000,1145039050,20550,20550,20550,20550,0
|
|
20240604,111900,1145039050,20550,20550,20550,20550,1
|
|
20240604,111800,1145018500,20600,20600,20600,20600,116
|
|
20240604,111700,1142628900,20550,20600,20600,20550,369
|
|
20240604,111600,1135027550,20550,20550,20550,20550,0
|
|
20240604,111500,1135027550,20550,20550,20550,20550,0
|
|
20240604,111400,1135027550,20550,20550,20550,20550,0
|
|
20240604,111300,1135027550,20550,20550,20550,20550,49
|
|
20240604,111200,1134020600,20600,20650,20650,20600,395
|
|
20240604,111100,1125883400,20650,20650,20650,20650,1
|
|
20240604,111000,1125862750,20700,20700,20700,20700,53
|
|
20240604,110900,1124765650,20700,20650,20700,20650,590
|
|
20240604,110800,1112554000,20600,20600,20600,20600,0
|
|
20240604,110700,1112554000,20600,20600,20600,20600,0
|
|
20240604,110600,1112554000,20600,20550,20600,20550,122
|
|
20240604,110500,1110040850,20550,20550,20550,20550,121
|
|
20240604,110400,1107554300,20700,20700,20700,20700,0
|
|
20240604,110300,1107554300,20700,20700,20700,20550,183
|
|
20240604,110200,1103792000,20550,20550,20550,20550,0
|
|
20240604,110100,1103792000,20550,20550,20550,20550,1
|
|
20240604,110000,1103771450,20550,20550,20550,20550,0
|
|
20240604,105900,1103771450,20550,20550,20550,20550,1
|
|
20240604,105800,1103750900,20550,20700,20700,20550,2
|
|
20240604,105700,1103709650,20700,20550,20700,20550,237
|
|
20240604,105600,1098839150,20550,20550,20550,20550,0
|
|
20240604,105500,1098839150,20550,20550,20550,20550,114
|
|
20240604,105400,1096496450,20550,20550,20550,20550,0
|
|
20240604,105300,1096496450,20550,20550,20550,20550,131
|
|
20240604,105200,1093804400,20550,20550,20550,20550,46
|
|
20240604,105100,1092859100,20650,20650,20650,20650,0
|
|
20240604,105000,1092859100,20650,20650,20650,20650,500
|
|
20240604,104900,1082534100,20650,20550,20650,20500,1054
|
|
20240604,104800,1060884650,20650,20550,20650,20550,56
|
|
20240604,104700,1059733250,20550,20550,20550,20550,701
|
|
20240604,104600,1045327700,20550,20600,20600,20550,1226
|
|
20240604,104500,1020078400,20650,20600,20650,20600,649
|
|
20240604,104400,1006707000,20650,20650,20650,20650,339
|
|
20240604,104300,999706650,20650,20600,20650,20600,31
|
|
20240604,104200,999066550,20650,20650,20650,20650,347
|
|
20240604,104100,991901000,20650,20600,20650,20600,26
|
|
20240604,104000,991365350,20600,20700,20700,20600,3597
|
|
20240604,103900,917079550,20700,20700,20700,20700,25
|
|
20240604,103800,916562050,20700,20700,20700,20700,0
|
|
20240604,103700,916562050,20700,20700,20700,20700,0
|
|
20240604,103600,916562050,20700,20700,20750,20700,267
|
|
20240604,103500,911024550,20650,20650,20650,20650,235
|
|
20240604,103400,906171800,20650,20650,20700,20650,11
|
|
20240604,103300,905944200,20700,20750,20750,20700,59
|
|
20240604,103200,904722450,20750,20700,20750,20700,548
|
|
20240604,103100,893373850,20750,20750,20750,20750,10
|
|
20240604,103000,893166350,20800,20750,20800,20700,1555
|
|
20240604,102900,860977700,20750,20750,20750,20750,25
|
|
20240604,102800,860458950,20700,20700,20700,20700,321
|
|
20240604,102700,853814250,20700,20750,20750,20700,1003
|
|
20240604,102600,833035400,20750,20750,20750,20750,74
|
|
20240604,102500,831499900,20750,20700,20750,20700,240
|
|
20240604,102400,826531850,20700,20750,20750,20700,234
|
|
20240604,102300,821688000,20750,20750,20750,20700,555
|
|
20240604,102200,810174200,20750,20750,20750,20750,241
|
|
20240604,102100,805173450,20750,20750,20750,20750,40
|
|
20240604,102000,804343450,20750,20750,20750,20750,23
|
|
20240604,101900,803866200,20700,20700,20700,20700,16
|
|
20240604,101800,803535000,20700,20750,20800,20700,60
|
|
20240604,101700,802292300,20750,20750,20750,20750,511
|
|
20240604,101600,791689050,20800,20800,20800,20800,23
|
|
20240604,101500,791210650,20750,20800,20800,20750,61
|
|
20240604,101400,789941900,20700,20700,20700,20700,160
|
|
20240604,101300,786629900,20700,20850,20850,20700,16
|
|
20240604,101200,786298250,20850,20750,20850,20750,80
|
|
20240604,101100,784630350,20850,20850,20850,20850,1
|
|
20240604,101000,784609500,20700,20700,20700,20700,48
|
|
20240604,100900,783615900,20700,20750,20750,20700,1050
|
|
20240604,100800,761856600,20750,20750,20750,20750,372
|
|
20240604,100700,754137600,20750,20750,20750,20750,555
|
|
20240604,100600,742621350,20750,20800,20800,20750,425
|
|
20240604,100500,733802550,20850,20800,20850,20800,154
|
|
20240604,100400,730599300,20800,20850,20850,20800,700
|
|
20240604,100300,716039200,20850,20850,20850,20850,372
|
|
20240604,100200,708283000,20850,20850,20850,20850,51
|
|
20240604,100100,707219650,20900,20900,20900,20900,157
|
|
20240604,100000,703938350,20900,20900,20900,20900,21
|
|
20240604,095900,703499450,20900,20900,20900,20900,0
|
|
20240604,095800,703499450,20900,20900,20900,20900,50
|
|
20240604,095700,702454450,20900,20900,20900,20900,0
|
|
20240604,095600,702454450,20900,20850,20900,20850,189
|
|
20240604,095500,698510300,20900,20900,20900,20900,14
|
|
20240604,095400,698217700,20850,20850,20850,20850,131
|
|
20240604,095300,695486350,20900,20900,20900,20900,11
|
|
20240604,095200,695256450,20950,20850,20950,20850,203
|
|
20240604,095100,691023700,20950,20950,20950,20950,6
|
|
20240604,095000,690898000,20950,20900,20950,20850,248
|
|
20240604,094900,685722550,20900,20900,20900,20900,2
|
|
20240604,094800,685680750,20850,20850,20900,20850,215
|
|
20240604,094700,681193450,20850,20850,20850,20850,551
|
|
20240604,094600,669705100,20900,20900,20900,20900,0
|
|
20240604,094500,669705100,20900,20900,20900,20900,19
|
|
20240604,094400,669308000,20900,20900,20900,20900,206
|
|
20240604,094300,665002600,20850,20850,20850,20800,542
|
|
20240604,094200,653702000,20900,21000,21000,20900,275
|
|
20240604,094100,647954400,21000,20950,21000,20950,1888
|
|
20240604,094000,608400250,20950,20900,20950,20900,59
|
|
20240604,093900,607166700,20850,20850,20850,20850,5
|
|
20240604,093800,607062450,20950,20900,20950,20800,742
|
|
20240604,093700,591575850,20800,20800,20800,20800,54
|
|
20240604,093600,590452650,20800,20850,20850,20800,102
|
|
20240604,093500,588331000,20800,20800,20800,20800,3
|
|
20240604,093400,588268600,20800,20800,20800,20800,213
|
|
20240604,093300,583838200,20750,20800,20800,20750,250
|
|
20240604,093200,578650450,20800,20800,20800,20800,431
|
|
20240604,093100,569685650,20800,20800,20800,20800,67
|
|
20240604,093000,568292050,20750,20900,20900,20750,8237
|
|
20240604,092900,396885900,20900,20900,20900,20900,602
|
|
20240604,092800,384304100,20900,21100,21100,20900,1221
|
|
20240604,092700,358677650,21100,20950,21100,20850,2908
|
|
20240604,092600,297692750,20950,20850,20950,20850,347
|
|
20240604,092500,290453450,20800,20800,20800,20800,214
|
|
20240604,092400,286002250,20800,20850,20850,20800,689
|
|
20240604,092300,271644950,20900,20950,20950,20900,8
|
|
20240604,092200,271477400,20900,20900,20900,20900,30
|
|
20240604,092100,270850400,20900,20900,20900,20900,23
|
|
20240604,092000,270369700,20850,20900,20900,20850,106
|
|
20240604,091900,268159150,20900,20800,20900,20800,1057
|
|
20240604,091800,246072850,20800,20850,20850,20800,1000
|
|
20240604,091700,225262550,20800,20950,20950,20800,1560
|
|
20240604,091600,192673550,20950,20950,20950,20950,28
|
|
20240604,091500,192086950,20950,21050,21050,20950,428
|
|
20240604,091400,183114750,21100,20950,21100,20950,85
|
|
20240604,091300,181329500,20950,21000,21000,20950,96
|
|
20240604,091200,179317600,21000,21000,21100,21000,20
|
|
20240604,091100,178897200,20950,21100,21100,20950,424
|
|
20240604,091000,169961600,20900,20900,21000,20850,1098
|
|
20240604,090900,146947350,21000,21000,21000,21000,1
|
|
20240604,090800,146926350,20800,20900,20900,20800,2068
|
|
20240604,090700,103865200,21000,21000,21000,20900,71
|
|
20240604,090600,102379200,21000,20850,21000,20850,220
|
|
20240604,090500,97785600,20850,20900,20900,20850,121
|
|
20240604,090400,95258550,20900,20850,21000,20850,227
|
|
20240604,090300,90518000,20850,21000,21000,20850,383
|
|
20240604,090200,82520300,21000,20950,21000,20900,596
|
|
20240604,090100,70047050,20950,20800,21000,20800,937
|
|
20240604,090000,50459200,20850,21050,21050,20850,2316
|