650 lines
35 KiB
CSV
650 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,194700,11363474800,21300,21300,21300,21300,18933
|
|
20240603,194600,11363474800,21300,21300,21300,21300,0
|
|
20240603,194500,11363474800,21300,21300,21300,21300,0
|
|
20240603,194400,11363474800,21300,21300,21300,21300,0
|
|
20240603,194300,11363474800,21300,21300,21300,21300,0
|
|
20240603,194200,11363474800,21300,21300,21300,21300,0
|
|
20240603,194100,11363474800,21300,21300,21300,21300,0
|
|
20240603,194000,11363474800,21300,21300,21300,21300,0
|
|
20240603,193900,11363474800,21300,21300,21300,21300,0
|
|
20240603,193800,11363474800,21300,21300,21300,21300,0
|
|
20240603,193700,11363474800,21300,21300,21300,21300,0
|
|
20240603,193600,11363474800,21300,21300,21300,21300,0
|
|
20240603,193500,11363474800,21300,21300,21300,21300,0
|
|
20240603,193400,11363474800,21300,21300,21300,21300,0
|
|
20240603,193300,11363474800,21300,21300,21300,21300,0
|
|
20240603,193200,11363474800,21300,21300,21300,21300,0
|
|
20240603,193100,11363474800,21300,21300,21300,21300,0
|
|
20240603,193000,11363474800,21300,21300,21300,21300,0
|
|
20240603,192900,11363474800,21300,21300,21300,21300,0
|
|
20240603,192800,11363474800,21300,21300,21300,21300,0
|
|
20240603,192700,11363474800,21300,21300,21300,21300,0
|
|
20240603,192600,11363474800,21300,21300,21300,21300,0
|
|
20240603,192500,11363474800,21300,21300,21300,21300,0
|
|
20240603,192400,11363474800,21300,21300,21300,21300,0
|
|
20240603,192300,11363474800,21300,21300,21300,21300,0
|
|
20240603,192200,11363474800,21300,21300,21300,21300,0
|
|
20240603,192100,11363474800,21300,21300,21300,21300,0
|
|
20240603,192000,11363474800,21300,21300,21300,21300,0
|
|
20240603,191900,11363474800,21300,21300,21300,21300,0
|
|
20240603,191800,11363474800,21300,21300,21300,21300,0
|
|
20240603,191700,11363474800,21300,21300,21300,21300,18933
|
|
20240603,191600,11363474800,21300,21300,21300,21300,0
|
|
20240603,191500,11363474800,21300,21300,21300,21300,0
|
|
20240603,191400,11363474800,21300,21300,21300,21300,0
|
|
20240603,191300,11363474800,21300,21300,21300,21300,0
|
|
20240603,191200,11363474800,21300,21300,21300,21300,0
|
|
20240603,191100,11363474800,21300,21300,21300,21300,0
|
|
20240603,191000,11363474800,21300,21300,21300,21300,0
|
|
20240603,190900,11363474800,21300,21300,21300,21300,0
|
|
20240603,190800,11363474800,21300,21300,21300,21300,0
|
|
20240603,190700,11363474800,21300,21300,21300,21300,0
|
|
20240603,190600,11363474800,21300,21300,21300,21300,0
|
|
20240603,190500,11363474800,21300,21300,21300,21300,0
|
|
20240603,190400,11363474800,21300,21300,21300,21300,0
|
|
20240603,190300,11363474800,21300,21300,21300,21300,0
|
|
20240603,190200,11363474800,21300,21300,21300,21300,0
|
|
20240603,190100,11363474800,21300,21300,21300,21300,0
|
|
20240603,190000,11363474800,21300,21300,21300,21300,0
|
|
20240603,185900,11363474800,21300,21300,21300,21300,0
|
|
20240603,185800,11363474800,21300,21300,21300,21300,0
|
|
20240603,185700,11363474800,21300,21300,21300,21300,0
|
|
20240603,185600,11363474800,21300,21300,21300,21300,0
|
|
20240603,185500,11363474800,21300,21300,21300,21300,0
|
|
20240603,185400,11363474800,21300,21300,21300,21300,0
|
|
20240603,185300,11363474800,21300,21300,21300,21300,0
|
|
20240603,185200,11363474800,21300,21300,21300,21300,0
|
|
20240603,185100,11363474800,21300,21300,21300,21300,0
|
|
20240603,185000,11363474800,21300,21300,21300,21300,0
|
|
20240603,184900,11363474800,21300,21300,21300,21300,0
|
|
20240603,184800,11363474800,21300,21300,21300,21300,0
|
|
20240603,184700,11363474800,21300,21300,21300,21300,18933
|
|
20240603,184600,11363474800,21300,21300,21300,21300,0
|
|
20240603,184500,11363474800,21300,21300,21300,21300,0
|
|
20240603,184400,11363474800,21300,21300,21300,21300,0
|
|
20240603,184300,11363474800,21300,21300,21300,21300,0
|
|
20240603,184200,11363474800,21300,21300,21300,21300,0
|
|
20240603,184100,11363474800,21300,21300,21300,21300,0
|
|
20240603,184000,11363474800,21300,21300,21300,21300,0
|
|
20240603,183900,11363474800,21300,21300,21300,21300,0
|
|
20240603,183800,11363474800,21300,21300,21300,21300,0
|
|
20240603,183700,11363474800,21300,21300,21300,21300,0
|
|
20240603,183600,11363474800,21300,21300,21300,21300,0
|
|
20240603,183500,11363474800,21300,21300,21300,21300,0
|
|
20240603,183400,11363474800,21300,21300,21300,21300,0
|
|
20240603,183300,11363474800,21300,21300,21300,21300,0
|
|
20240603,183200,11363474800,21300,21300,21300,21300,0
|
|
20240603,183100,11363474800,21300,21300,21300,21300,0
|
|
20240603,183000,11363474800,21300,21300,21300,21300,0
|
|
20240603,182900,11363474800,21300,21300,21300,21300,0
|
|
20240603,182800,11363474800,21300,21300,21300,21300,0
|
|
20240603,182700,11363474800,21300,21300,21300,21300,0
|
|
20240603,182600,11363474800,21300,21300,21300,21300,0
|
|
20240603,182500,11363474800,21300,21300,21300,21300,0
|
|
20240603,182400,11363474800,21300,21300,21300,21300,0
|
|
20240603,182300,11363474800,21300,21300,21300,21300,0
|
|
20240603,182200,11363474800,21300,21300,21300,21300,0
|
|
20240603,182100,11363474800,21300,21300,21300,21300,0
|
|
20240603,182000,11363474800,21300,21300,21300,21300,0
|
|
20240603,181900,11363474800,21300,21300,21300,21300,0
|
|
20240603,181800,11363474800,21300,21300,21300,21300,0
|
|
20240603,181700,11363474800,21300,21300,21300,21300,18933
|
|
20240603,181600,11363474800,21300,21300,21300,21300,0
|
|
20240603,181500,11363474800,21300,21300,21300,21300,0
|
|
20240603,181400,11363474800,21300,21300,21300,21300,0
|
|
20240603,181300,11363474800,21300,21300,21300,21300,0
|
|
20240603,181200,11363474800,21300,21300,21300,21300,0
|
|
20240603,181100,11363474800,21300,21300,21300,21300,0
|
|
20240603,181000,11363474800,21300,21300,21300,21300,0
|
|
20240603,180900,11363474800,21300,21300,21300,21300,0
|
|
20240603,180800,11363474800,21300,21300,21300,21300,0
|
|
20240603,180700,11363474800,21300,21300,21300,21300,0
|
|
20240603,180600,11363474800,21300,21300,21300,21300,0
|
|
20240603,180500,11363474800,21300,21300,21300,21300,0
|
|
20240603,180400,11363474800,21300,21300,21300,21300,0
|
|
20240603,180300,11363474800,21300,21300,21300,21300,0
|
|
20240603,180200,11363474800,21300,21300,21300,21300,0
|
|
20240603,180100,11363474800,21300,21300,21300,21300,0
|
|
20240603,180000,11363474800,21300,21300,21300,21300,0
|
|
20240603,175900,11363474800,21300,21300,21300,21300,0
|
|
20240603,175800,11363474800,21300,21300,21300,21300,0
|
|
20240603,175700,11363474800,21300,21300,21300,21300,0
|
|
20240603,175600,11363474800,21300,21300,21300,21300,0
|
|
20240603,175500,11363474800,21300,21300,21300,21300,0
|
|
20240603,175400,11363474800,21300,21300,21300,21300,0
|
|
20240603,175300,11363474800,21300,21300,21300,21300,0
|
|
20240603,175200,11363474800,21300,21300,21300,21300,0
|
|
20240603,175100,11363474800,21300,21300,21300,21300,0
|
|
20240603,175000,11363474800,21300,21300,21300,21300,0
|
|
20240603,174900,11363474800,21300,21300,21300,21300,0
|
|
20240603,174800,11363474800,21300,21300,21300,21300,0
|
|
20240603,174700,11363474800,21300,21300,21300,21300,18933
|
|
20240603,174600,11363474800,21300,21300,21300,21300,0
|
|
20240603,174500,11363474800,21300,21300,21300,21300,0
|
|
20240603,174400,11363474800,21300,21300,21300,21300,0
|
|
20240603,174300,11363474800,21300,21300,21300,21300,0
|
|
20240603,174200,11363474800,21300,21300,21300,21300,0
|
|
20240603,174100,11363474800,21300,21300,21300,21300,0
|
|
20240603,174000,11363474800,21300,21300,21300,21300,0
|
|
20240603,173900,11363474800,21300,21300,21300,21300,0
|
|
20240603,173800,11363474800,21300,21300,21300,21300,0
|
|
20240603,173700,11363474800,21300,21300,21300,21300,0
|
|
20240603,173600,11363474800,21300,21300,21300,21300,0
|
|
20240603,173500,11363474800,21300,21300,21300,21300,0
|
|
20240603,173400,11363474800,21300,21300,21300,21300,0
|
|
20240603,173300,11363474800,21300,21300,21300,21300,0
|
|
20240603,173200,11363474800,21300,21300,21300,21300,0
|
|
20240603,173100,11363474800,21300,21300,21300,21300,0
|
|
20240603,173000,11363474800,21300,21300,21300,21300,0
|
|
20240603,172900,11363474800,21300,21300,21300,21300,0
|
|
20240603,172800,11363474800,21300,21300,21300,21300,0
|
|
20240603,172700,11363474800,21300,21300,21300,21300,0
|
|
20240603,172600,11363474800,21300,21300,21300,21300,0
|
|
20240603,172500,11363474800,21300,21300,21300,21300,0
|
|
20240603,172400,11363474800,21300,21300,21300,21300,0
|
|
20240603,172300,11363474800,21300,21300,21300,21300,0
|
|
20240603,172200,11363474800,21300,21300,21300,21300,0
|
|
20240603,172100,11363474800,21300,21300,21300,21300,0
|
|
20240603,172000,11363474800,21300,21300,21300,21300,0
|
|
20240603,171900,11363474800,21300,21300,21300,21300,0
|
|
20240603,171800,11363474800,21300,21300,21300,21300,0
|
|
20240603,171700,11363474800,21300,21300,21300,21300,18933
|
|
20240603,171600,11363474800,21300,21300,21300,21300,0
|
|
20240603,171500,11363474800,21300,21300,21300,21300,0
|
|
20240603,171400,11363474800,21300,21300,21300,21300,0
|
|
20240603,171300,11363474800,21300,21300,21300,21300,0
|
|
20240603,171200,11363474800,21300,21300,21300,21300,0
|
|
20240603,171100,11363474800,21300,21300,21300,21300,0
|
|
20240603,171000,11363474800,21300,21300,21300,21300,0
|
|
20240603,170900,11363474800,21300,21300,21300,21300,0
|
|
20240603,170800,11363474800,21300,21300,21300,21300,0
|
|
20240603,170700,11363474800,21300,21300,21300,21300,0
|
|
20240603,170600,11363474800,21300,21300,21300,21300,0
|
|
20240603,170500,11363474800,21300,21300,21300,21300,0
|
|
20240603,170400,11363474800,21300,21300,21300,21300,0
|
|
20240603,170300,11363474800,21300,21300,21300,21300,0
|
|
20240603,170200,11363474800,21300,21300,21300,21300,0
|
|
20240603,170100,11363474800,21300,21300,21300,21300,0
|
|
20240603,170000,11363474800,21300,21300,21300,21300,0
|
|
20240603,165900,11363474800,21300,21300,21300,21300,0
|
|
20240603,165800,11363474800,21300,21300,21300,21300,0
|
|
20240603,165700,11363474800,21300,21300,21300,21300,0
|
|
20240603,165600,11363474800,21300,21300,21300,21300,0
|
|
20240603,165500,11363474800,21300,21300,21300,21300,0
|
|
20240603,165400,11363474800,21300,21300,21300,21300,0
|
|
20240603,165300,11363474800,21300,21300,21300,21300,0
|
|
20240603,165200,11363474800,21300,21300,21300,21300,0
|
|
20240603,165100,11363474800,21300,21300,21300,21300,0
|
|
20240603,165000,11363474800,21300,21300,21300,21300,0
|
|
20240603,164900,11363474800,21300,21300,21300,21300,0
|
|
20240603,164800,11363474800,21300,21300,21300,21300,0
|
|
20240603,164700,11363474800,21300,21300,21300,21300,18933
|
|
20240603,164600,11363474800,21300,21300,21300,21300,0
|
|
20240603,164500,11363474800,21300,21300,21300,21300,0
|
|
20240603,164400,11363474800,21300,21300,21300,21300,0
|
|
20240603,164300,11363474800,21300,21300,21300,21300,0
|
|
20240603,164200,11363474800,21300,21300,21300,21300,0
|
|
20240603,164100,11363474800,21300,21300,21300,21300,0
|
|
20240603,164000,11363474800,21300,21300,21300,21300,0
|
|
20240603,163900,11363474800,21300,21300,21300,21300,0
|
|
20240603,163800,11363474800,21300,21300,21300,21300,0
|
|
20240603,163700,11363474800,21300,21300,21300,21300,0
|
|
20240603,163600,11363474800,21300,21300,21300,21300,0
|
|
20240603,163500,11363474800,21300,21300,21300,21300,0
|
|
20240603,163400,11363474800,21300,21300,21300,21300,0
|
|
20240603,163300,11363474800,21300,21300,21300,21300,0
|
|
20240603,163200,11363474800,21300,21300,21300,21300,0
|
|
20240603,163100,11363474800,21300,21300,21300,21300,0
|
|
20240603,163000,11363474800,21300,21300,21300,21300,0
|
|
20240603,162900,11363474800,21300,21300,21300,21300,0
|
|
20240603,162800,11363474800,21300,21300,21300,21300,0
|
|
20240603,162700,11363474800,21300,21300,21300,21300,0
|
|
20240603,162600,11363474800,21300,21300,21300,21300,0
|
|
20240603,162500,11363474800,21300,21300,21300,21300,0
|
|
20240603,162400,11363474800,21300,21300,21300,21300,0
|
|
20240603,162300,11363474800,21300,21300,21300,21300,0
|
|
20240603,162200,11363474800,21300,21300,21300,21300,0
|
|
20240603,162100,11363474800,21300,21300,21300,21300,0
|
|
20240603,162000,11363474800,21300,21300,21300,21300,0
|
|
20240603,161900,11363474800,21300,21300,21300,21300,0
|
|
20240603,161800,11363474800,21300,21300,21300,21300,0
|
|
20240603,161700,11363474800,21300,21300,21300,21300,18933
|
|
20240603,161600,11363474800,21300,21300,21300,21300,0
|
|
20240603,161500,11363474800,21300,21300,21300,21300,0
|
|
20240603,161400,11363474800,21300,21300,21300,21300,0
|
|
20240603,161300,11363474800,21300,21300,21300,21300,0
|
|
20240603,161200,11363474800,21300,21300,21300,21300,0
|
|
20240603,161100,11363474800,21300,21300,21300,21300,0
|
|
20240603,161000,11363474800,21300,21300,21300,21300,0
|
|
20240603,160900,11363474800,21300,21300,21300,21300,0
|
|
20240603,160800,11363474800,21300,21300,21300,21300,0
|
|
20240603,160700,11363474800,21300,21300,21300,21300,0
|
|
20240603,160600,11363474800,21300,21300,21300,21300,0
|
|
20240603,160500,11363474800,21300,21300,21300,21300,0
|
|
20240603,160400,11363474800,21300,21300,21300,21300,0
|
|
20240603,160300,11363474800,21300,21300,21300,21300,0
|
|
20240603,160200,11363474800,21300,21300,21300,21300,0
|
|
20240603,160100,11363474800,21300,21300,21300,21300,0
|
|
20240603,160000,11363474800,21300,21300,21300,21300,0
|
|
20240603,155900,11363474800,21300,21300,21300,21300,0
|
|
20240603,155800,11363474800,21300,21300,21300,21300,0
|
|
20240603,155700,11363474800,21300,21300,21300,21300,0
|
|
20240603,155600,11363474800,21300,21300,21300,21300,0
|
|
20240603,155500,11363474800,21300,21300,21300,21300,0
|
|
20240603,155400,11363474800,21300,21300,21300,21300,0
|
|
20240603,155300,11363474800,21300,21300,21300,21300,0
|
|
20240603,155200,11363474800,21300,21300,21300,21300,0
|
|
20240603,155100,11363474800,21300,21300,21300,21300,0
|
|
20240603,155000,11363474800,21300,21300,21300,21300,0
|
|
20240603,154900,11363474800,21300,21300,21300,21300,0
|
|
20240603,154800,11363474800,21300,21300,21300,21300,0
|
|
20240603,154700,11363474800,21300,21300,21300,21300,18933
|
|
20240603,154600,11363474800,21300,21300,21300,21300,0
|
|
20240603,154500,11363474800,21300,21300,21300,21300,0
|
|
20240603,154400,11363474800,21300,21300,21300,21300,0
|
|
20240603,154300,11363474800,21300,21300,21300,21300,0
|
|
20240603,154200,11363474800,21300,21300,21300,21300,0
|
|
20240603,154100,11363474800,21300,21300,21300,21300,0
|
|
20240603,154000,11363474800,21300,21300,21300,21300,0
|
|
20240603,153900,11363474800,21300,21300,21300,21300,0
|
|
20240603,153800,11363474800,21300,21300,21300,21300,0
|
|
20240603,153700,11363474800,21300,21300,21300,21300,0
|
|
20240603,153600,11363474800,21300,21300,21300,21300,0
|
|
20240603,153500,11363474800,21300,21300,21300,21300,0
|
|
20240603,153400,11363474800,21300,21300,21300,21300,0
|
|
20240603,153300,11363474800,21300,21300,21300,21300,0
|
|
20240603,153200,11363474800,21300,21300,21300,21300,0
|
|
20240603,153100,11363474800,21300,21300,21300,21300,0
|
|
20240603,153000,11363474800,21300,21300,21300,21300,18933
|
|
20240603,152900,10960201900,21250,21250,21250,21250,0
|
|
20240603,152800,10960201900,21250,21250,21250,21250,0
|
|
20240603,152700,10960201900,21250,21250,21250,21250,0
|
|
20240603,152600,10960201900,21250,21250,21250,21250,0
|
|
20240603,152500,10960201900,21250,21250,21250,21250,0
|
|
20240603,152400,10960201900,21250,21250,21250,21250,0
|
|
20240603,152300,10960201900,21250,21250,21250,21250,0
|
|
20240603,152200,10960201900,21250,21250,21250,21250,0
|
|
20240603,152100,10960201900,21250,21250,21250,21250,0
|
|
20240603,152000,10960201900,21250,21250,21250,21250,0
|
|
20240603,151900,10960201900,21250,21300,21300,21250,5174
|
|
20240603,151800,10850079250,21300,21300,21300,21250,466
|
|
20240603,151700,10840170700,21250,21250,21300,21250,1173
|
|
20240603,151600,10815236000,21300,21300,21300,21250,631
|
|
20240603,151500,10801814750,21300,21300,21300,21250,438
|
|
20240603,151400,10792492350,21300,21250,21300,21250,173
|
|
20240603,151300,10788812950,21250,21250,21250,21250,1469
|
|
20240603,151200,10757596700,21250,21250,21300,21250,600
|
|
20240603,151100,10744846500,21250,21250,21300,21250,1716
|
|
20240603,151000,10708379000,21250,21250,21300,21250,2856
|
|
20240603,150900,10647688900,21250,21300,21300,21250,1351
|
|
20240603,150800,10618975600,21300,21250,21300,21250,1753
|
|
20240603,150700,10581724300,21250,21300,21300,21250,51
|
|
20240603,150600,10580639400,21250,21250,21300,21250,444
|
|
20240603,150500,10571198750,21250,21250,21300,21250,1063
|
|
20240603,150400,10548609450,21250,21250,21300,21250,2390
|
|
20240603,150300,10497808800,21300,21350,21350,21300,12033
|
|
20240603,150200,10241498350,21350,21350,21350,21300,96
|
|
20240603,150100,10239450250,21300,21300,21350,21300,334
|
|
20240603,150000,10232335150,21350,21300,21350,21300,79
|
|
20240603,145900,10230652400,21300,21350,21350,21300,151
|
|
20240603,145800,10227435700,21350,21350,21350,21300,217
|
|
20240603,145700,10222804000,21350,21350,21350,21300,691
|
|
20240603,145600,10208052550,21300,21350,21350,21300,45
|
|
20240603,145500,10207093550,21350,21350,21400,21300,1504
|
|
20240603,145400,10175015350,21400,21350,21400,21350,1817
|
|
20240603,145300,10136222300,21350,21300,21350,21300,276
|
|
20240603,145200,10130340650,21300,21350,21350,21300,129
|
|
20240603,145100,10127592500,21300,21350,21350,21300,179
|
|
20240603,145000,10123773600,21350,21300,21350,21300,56
|
|
20240603,144900,10122580500,21350,21350,21350,21300,928
|
|
20240603,144800,10102768000,21350,21400,21400,21350,93
|
|
20240603,144700,10100782400,21350,21400,21400,21350,1507
|
|
20240603,144600,10068607800,21400,21350,21400,21350,508
|
|
20240603,144500,10057761900,21350,21350,21350,21350,240
|
|
20240603,144400,10052637900,21350,21400,21400,21350,208
|
|
20240603,144300,10048191950,21400,21350,21400,21350,77
|
|
20240603,144200,10046547500,21350,21400,21400,21350,8912
|
|
20240603,144100,9856276050,21350,21400,21400,21350,259
|
|
20240603,144000,9850740700,21400,21400,21400,21400,23
|
|
20240603,143900,9850248500,21400,21400,21400,21350,425
|
|
20240603,143800,9841169300,21350,21400,21450,21350,3061
|
|
20240603,143700,9775662100,21400,21400,21400,21400,39
|
|
20240603,143600,9774827500,21350,21400,21450,21350,767
|
|
20240603,143500,9758415650,21400,21450,21450,21400,286
|
|
20240603,143400,9752295000,21400,21450,21450,21400,39
|
|
20240603,143300,9751460050,21450,21400,21450,21400,150
|
|
20240603,143200,9748249900,21400,21400,21450,21350,758
|
|
20240603,143100,9732030250,21400,21450,21450,21350,237
|
|
20240603,143000,9726959400,21350,21400,21400,21350,697
|
|
20240603,142900,9712045100,21350,21400,21400,21350,1161
|
|
20240603,142800,9687217950,21350,21350,21400,21350,112
|
|
20240603,142700,9684825800,21400,21350,21400,21350,2117
|
|
20240603,142600,9639525000,21400,21350,21400,21350,292
|
|
20240603,142500,9633283100,21400,21350,21400,21350,26
|
|
20240603,142400,9632727700,21400,21400,21400,21350,920
|
|
20240603,142300,9613071800,21400,21400,21400,21400,16
|
|
20240603,142200,9612729400,21350,21400,21400,21350,59
|
|
20240603,142100,9611468500,21400,21350,21400,21350,371
|
|
20240603,142000,9603543600,21400,21400,21400,21350,242
|
|
20240603,141900,9598370500,21400,21400,21400,21350,34
|
|
20240603,141800,9597644200,21400,21400,21400,21350,104
|
|
20240603,141700,9595423300,21400,21400,21400,21350,1096
|
|
20240603,141600,9572019600,21400,21400,21450,21400,1548
|
|
20240603,141500,9538892250,21450,21450,21500,21400,683
|
|
20240603,141400,9524252250,21450,21450,21450,21400,879
|
|
20240603,141300,9505397800,21450,21450,21450,21400,269
|
|
20240603,141200,9499630350,21450,21400,21450,21350,2537
|
|
20240603,141100,9445340000,21400,21400,21400,21350,47
|
|
20240603,141000,9444335300,21400,21450,21450,21400,2541
|
|
20240603,140900,9389956900,21450,21450,21450,21400,66
|
|
20240603,140800,9388543000,21450,21450,21500,21400,279
|
|
20240603,140700,9382561300,21500,21450,21500,21450,552
|
|
20240603,140600,9370720700,21450,21400,21450,21400,194
|
|
20240603,140500,9366562450,21400,21400,21400,21350,1026
|
|
20240603,140400,9344610500,21400,21400,21400,21350,669
|
|
20240603,140300,9330319000,21400,21350,21400,21350,160
|
|
20240603,140200,9326900000,21350,21400,21400,21300,254
|
|
20240603,140100,9321475350,21400,21400,21400,21350,7936
|
|
20240603,140000,9152032100,21400,21400,21500,21350,299
|
|
20240603,135900,9145629100,21350,21400,21400,21350,29
|
|
20240603,135800,9145009700,21350,21450,21450,21350,3343
|
|
20240603,135700,9073464400,21450,21500,21500,21400,5219
|
|
20240603,135600,8961508150,21500,21500,21500,21450,123
|
|
20240603,135500,8958863700,21450,21500,21500,21450,380
|
|
20240603,135400,8950696000,21500,21550,21550,21450,4859
|
|
20240603,135300,8846229200,21550,21550,21550,21500,155
|
|
20240603,135200,8842894650,21550,21550,21550,21500,554
|
|
20240603,135100,8830977100,21550,21550,21550,21500,102
|
|
20240603,135000,8828782050,21550,21550,21550,21500,806
|
|
20240603,134900,8811442350,21550,21550,21550,21500,3882
|
|
20240603,134800,8727785400,21500,21550,21600,21500,2451
|
|
20240603,134700,8674969050,21550,21500,21550,21500,3380
|
|
20240603,134600,8602130800,21550,21500,21550,21500,459
|
|
20240603,134500,8592252600,21500,21550,21550,21500,814
|
|
20240603,134400,8574742700,21550,21550,21550,21500,864
|
|
20240603,134300,8556126650,21550,21550,21550,21500,221
|
|
20240603,134200,8551367950,21550,21500,21550,21500,4615
|
|
20240603,134100,8451915950,21500,21550,21550,21500,925
|
|
20240603,134000,8431982400,21550,21550,21550,21500,1233
|
|
20240603,133900,8405418900,21550,21450,21550,21450,4178
|
|
20240603,133800,8315404950,21500,21500,21500,21450,457
|
|
20240603,133700,8305580050,21450,21550,21550,21450,182
|
|
20240603,133600,8301673050,21550,21500,21550,21500,1188
|
|
20240603,133500,8276127250,21500,21550,21550,21450,3431
|
|
20240603,133400,8202361300,21500,21550,21550,21500,885
|
|
20240603,133300,8183315950,21500,21500,21550,21500,1353
|
|
20240603,133200,8154224700,21500,21550,21550,21500,1745
|
|
20240603,133100,8116706800,21550,21450,21550,21450,24448
|
|
20240603,133000,7591680900,21450,21350,21450,21350,7963
|
|
20240603,132900,7421265800,21400,21400,21400,21350,533
|
|
20240603,132800,7409860600,21400,21400,21400,21350,265
|
|
20240603,132700,7404202350,21400,21350,21400,21350,352
|
|
20240603,132600,7396669650,21350,21350,21400,21350,25
|
|
20240603,132500,7396135700,21350,21350,21400,21350,600
|
|
20240603,132400,7383324200,21350,21350,21350,21350,620
|
|
20240603,132300,7370087200,21400,21400,21400,21350,287
|
|
20240603,132200,7363946500,21400,21350,21400,21350,224
|
|
20240603,132100,7359156000,21400,21400,21400,21350,1261
|
|
20240603,132000,7332171000,21350,21350,21400,21350,44
|
|
20240603,131900,7331231100,21350,21350,21350,21350,639
|
|
20240603,131800,7317588450,21350,21400,21400,21350,52
|
|
20240603,131700,7316476900,21400,21350,21400,21350,534
|
|
20240603,131600,7305049550,21350,21400,21400,21350,1008
|
|
20240603,131500,7283484650,21400,21350,21400,21350,39
|
|
20240603,131400,7282651800,21400,21400,21400,21350,35
|
|
20240603,131300,7281903000,21400,21400,21400,21350,318
|
|
20240603,131200,7275099550,21400,21350,21400,21300,1094
|
|
20240603,131100,7251751000,21350,21350,21400,21300,2752
|
|
20240603,131000,7192994550,21350,21350,21350,21300,137
|
|
20240603,130900,7190072800,21350,21350,21350,21300,967
|
|
20240603,130800,7169432900,21300,21350,21350,21300,1122
|
|
20240603,130700,7145483300,21300,21300,21350,21300,309
|
|
20240603,130600,7138891350,21300,21350,21350,21300,42
|
|
20240603,130500,7137995800,21350,21350,21350,21300,237
|
|
20240603,130400,7132941050,21350,21350,21350,21300,1919
|
|
20240603,130300,7091973100,21300,21350,21350,21300,215
|
|
20240603,130200,7087384900,21300,21300,21350,21300,84
|
|
20240603,130100,7085595600,21300,21350,21350,21300,443
|
|
20240603,130000,7076140400,21350,21350,21350,21300,134
|
|
20240603,125900,7073280350,21350,21300,21350,21300,177
|
|
20240603,125800,7069504350,21300,21350,21350,21300,397
|
|
20240603,125700,7061030950,21300,21300,21350,21300,177
|
|
20240603,125600,7057260650,21300,21300,21350,21300,62
|
|
20240603,125500,7055939550,21300,21300,21300,21300,63
|
|
20240603,125400,7054597650,21300,21350,21350,21300,13
|
|
20240603,125300,7054320700,21350,21350,21350,21300,96
|
|
20240603,125200,7052273700,21350,21300,21350,21300,628
|
|
20240603,125100,7038870900,21300,21300,21350,21300,103
|
|
20240603,125000,7036676950,21300,21350,21350,21300,86
|
|
20240603,124900,7034844550,21300,21350,21350,21300,756
|
|
20240603,124800,7018741700,21350,21350,21350,21300,504
|
|
20240603,124700,7007991700,21350,21350,21350,21300,85
|
|
20240603,124600,7006180650,21300,21350,21350,21300,3
|
|
20240603,124500,7006116700,21300,21350,21350,21300,243
|
|
20240603,124400,7000930650,21300,21350,21350,21300,419
|
|
20240603,124300,6991989950,21300,21350,21350,21300,579
|
|
20240603,124200,6979656750,21300,21300,21350,21300,251
|
|
20240603,124100,6974310400,21300,21350,21350,21300,117
|
|
20240603,124000,6971817700,21350,21300,21350,21300,19
|
|
20240603,123900,6971412800,21300,21300,21350,21300,2233
|
|
20240603,123800,6923749350,21300,21300,21350,21300,3742
|
|
20240603,123700,6844043650,21300,21300,21300,21300,164
|
|
20240603,123600,6840550450,21300,21300,21300,21300,871
|
|
20240603,123500,6821998150,21300,21350,21350,21300,38
|
|
20240603,123400,6821188350,21300,21300,21350,21300,246
|
|
20240603,123300,6815948300,21300,21300,21300,21300,106
|
|
20240603,123200,6813690500,21350,21350,21350,21300,279
|
|
20240603,123100,6807735350,21350,21300,21350,21300,33
|
|
20240603,123000,6807032400,21350,21300,21350,21300,834
|
|
20240603,122900,6789268150,21350,21300,21350,21300,37
|
|
20240603,122800,6788479950,21350,21300,21350,21300,166
|
|
20240603,122700,6784943550,21300,21300,21300,21300,124
|
|
20240603,122600,6782302350,21300,21350,21350,21300,607
|
|
20240603,122500,6769351150,21350,21350,21350,21300,911
|
|
20240603,122400,6749902300,21350,21350,21350,21300,1797
|
|
20240603,122300,6711536450,21300,21300,21350,21300,143
|
|
20240603,122200,6708490500,21300,21250,21350,21250,8241
|
|
20240603,122100,6532959750,21250,21250,21300,21250,1470
|
|
20240603,122000,6501722000,21250,21250,21300,21250,667
|
|
20240603,121900,6487548100,21250,21300,21300,21250,115
|
|
20240603,121800,6485099700,21300,21300,21300,21300,20
|
|
20240603,121700,6484673700,21250,21250,21250,21250,186
|
|
20240603,121600,6480721200,21250,21300,21300,21250,30
|
|
20240603,121500,6480083300,21300,21300,21300,21300,99
|
|
20240603,121400,6477974600,21250,21250,21300,21250,1216
|
|
20240603,121300,6452119450,21250,21300,21300,21250,875
|
|
20240603,121200,6433525200,21250,21250,21300,21250,401
|
|
20240603,121100,6424997550,21250,21250,21250,21250,132
|
|
20240603,121000,6422192550,21300,21250,21300,21250,62
|
|
20240603,120900,6420872500,21250,21250,21300,21250,59
|
|
20240603,120800,6419618700,21250,21250,21250,21250,325
|
|
20240603,120700,6412712450,21250,21250,21300,21250,65
|
|
20240603,120600,6411328100,21300,21250,21300,21250,88
|
|
20240603,120500,6409457950,21250,21300,21300,21250,30
|
|
20240603,120400,6408819950,21300,21250,21300,21250,624
|
|
20240603,120300,6395542400,21250,21250,21250,21250,360
|
|
20240603,120200,6387892400,21250,21300,21300,21250,29
|
|
20240603,120100,6387276000,21300,21250,21300,21250,124
|
|
20240603,120000,6384640800,21250,21250,21300,21250,132
|
|
20240603,115900,6381833450,21250,21250,21250,21250,4
|
|
20240603,115800,6381748450,21250,21250,21250,21250,789
|
|
20240603,115700,6364982200,21250,21300,21300,21250,784
|
|
20240603,115600,6348321850,21250,21250,21300,21250,505
|
|
20240603,115500,6337570600,21250,21250,21300,21250,68
|
|
20240603,115400,6336122550,21250,21250,21300,21250,61
|
|
20240603,115300,6334826050,21300,21300,21300,21250,371
|
|
20240603,115200,6326934500,21300,21300,21300,21250,149
|
|
20240603,115100,6323764850,21250,21300,21300,21250,863
|
|
20240603,115000,6305414650,21250,21300,21300,21250,788
|
|
20240603,114900,6288630350,21300,21250,21300,21250,220
|
|
20240603,114800,6283947450,21300,21300,21300,21250,376
|
|
20240603,114700,6275955450,21300,21300,21300,21250,306
|
|
20240603,114600,6269449250,21300,21250,21300,21250,309
|
|
20240603,114500,6262873000,21250,21300,21300,21250,423
|
|
20240603,114400,6253866750,21300,21300,21300,21250,384
|
|
20240603,114300,6245689250,21250,21250,21250,21250,29
|
|
20240603,114200,6245073000,21250,21250,21250,21250,33
|
|
20240603,114100,6244371750,21300,21300,21300,21300,2
|
|
20240603,114000,6244329150,21250,21250,21300,21250,121
|
|
20240603,113900,6241754100,21300,21250,21300,21250,78
|
|
20240603,113800,6240096500,21250,21250,21250,21250,101
|
|
20240603,113700,6237950250,21250,21300,21300,21250,61
|
|
20240603,113600,6236652550,21300,21250,21300,21250,2531
|
|
20240603,113500,6182743950,21250,21250,21300,21200,971
|
|
20240603,113400,6162111150,21250,21200,21250,21200,592
|
|
20240603,113300,6149533200,21200,21200,21250,21200,755
|
|
20240603,113200,6133525350,21200,21250,21250,21200,49
|
|
20240603,113100,6132485400,21250,21250,21250,21250,179
|
|
20240603,113000,6128681650,21200,21200,21250,21200,357
|
|
20240603,112900,6121097650,21200,21250,21250,21200,251
|
|
20240603,112800,6115769600,21200,21250,21250,21200,16
|
|
20240603,112700,6115429700,21200,21200,21250,21200,45
|
|
20240603,112600,6114475000,21250,21200,21250,21200,228
|
|
20240603,112500,6109631300,21250,21200,21250,21200,302
|
|
20240603,112400,6103218650,21250,21200,21250,21200,7
|
|
20240603,112300,6103070100,21200,21200,21250,21200,131
|
|
20240603,112200,6100292450,21200,21250,21250,21200,3787
|
|
20240603,112100,6020003700,21250,21250,21250,21200,3230
|
|
20240603,112000,5951518750,21250,21250,21250,21200,911
|
|
20240603,111900,5932196200,21250,21250,21300,21250,1321
|
|
20240603,111800,5904124900,21250,21300,21300,21250,486
|
|
20240603,111700,5893780700,21300,21250,21300,21250,136
|
|
20240603,111600,5890884200,21300,21300,21300,21250,115
|
|
20240603,111500,5888436850,21250,21250,21300,21250,701
|
|
20240603,111400,5873540350,21250,21250,21250,21250,115
|
|
20240603,111300,5871096600,21250,21250,21300,21250,423
|
|
20240603,111200,5862107650,21250,21250,21250,21250,66
|
|
20240603,111100,5860705150,21250,21250,21250,21250,240
|
|
20240603,111000,5855605150,21300,21250,21300,21250,120
|
|
20240603,110900,5853054600,21250,21300,21300,21250,78
|
|
20240603,110800,5851395450,21300,21300,21300,21250,1311
|
|
20240603,110700,5823471250,21250,21250,21300,21250,205
|
|
20240603,110600,5819114750,21250,21250,21250,21200,210
|
|
20240603,110500,5814652500,21250,21250,21300,21200,3126
|
|
20240603,110400,5748234200,21250,21250,21250,21250,242
|
|
20240603,110300,5743091700,21250,21300,21300,21250,54
|
|
20240603,110200,5741943500,21300,21300,21350,21300,92
|
|
20240603,110100,5739979800,21300,21250,21300,21250,2024
|
|
20240603,110000,5696869100,21250,21200,21250,21200,111
|
|
20240603,105900,5694510450,21250,21250,21250,21250,476
|
|
20240603,105800,5684395450,21250,21300,21300,21200,358
|
|
20240603,105700,5676784150,21300,21250,21300,21250,1084
|
|
20240603,105600,5653747650,21250,21250,21300,21250,807
|
|
20240603,105500,5636596650,21250,21300,21350,21250,250
|
|
20240603,105400,5631277450,21350,21300,21350,21300,7386
|
|
20240603,105300,5473954650,21300,21200,21300,21150,3854
|
|
20240603,105200,5392094800,21150,21200,21200,21150,7261
|
|
20240603,105100,5238521850,21200,21200,21200,21150,317
|
|
20240603,105000,5231801550,21150,21200,21250,21150,6872
|
|
20240603,104900,5086364900,21200,21200,21250,21150,449
|
|
20240603,104800,5076844100,21200,21200,21250,21200,1116
|
|
20240603,104700,5053183500,21200,21200,21250,21200,13199
|
|
20240603,104600,4773345050,21200,21200,21250,21200,456
|
|
20240603,104500,4763656600,21250,21200,21250,21200,117
|
|
20240603,104400,4761171150,21200,21250,21300,21200,1016
|
|
20240603,104300,4739589950,21250,21300,21300,21250,66
|
|
20240603,104200,4738185800,21200,21250,21300,21200,215
|
|
20240603,104100,4733617450,21250,21250,21250,21200,241
|
|
20240603,104000,4728496750,21250,21300,21300,21250,1263
|
|
20240603,103900,4701657950,21250,21250,21300,21250,1030
|
|
20240603,103800,4679755450,21250,21300,21300,21250,245
|
|
20240603,103700,4674548450,21250,21250,21250,21250,401
|
|
20240603,103600,4666027200,21250,21250,21250,21250,1217
|
|
20240603,103500,4640165950,21250,21250,21250,21250,2415
|
|
20240603,103400,4588847200,21250,21300,21300,21250,444
|
|
20240603,103300,4579390150,21300,21250,21300,21250,130
|
|
20240603,103200,4576622750,21250,21250,21300,21250,105
|
|
20240603,103100,4574390600,21250,21250,21300,21250,288
|
|
20240603,103000,4568270050,21250,21250,21300,21250,420
|
|
20240603,102900,4559340050,21250,21250,21300,21250,600
|
|
20240603,102800,4546582900,21250,21250,21250,21250,115
|
|
20240603,102700,4544139150,21250,21300,21300,21250,27
|
|
20240603,102600,4543564850,21300,21350,21350,21250,1355
|
|
20240603,102500,4514683100,21350,21300,21350,21250,251
|
|
20240603,102400,4509338850,21250,21300,21300,21250,331
|
|
20240603,102300,4502292050,21300,21250,21300,21250,93
|
|
20240603,102200,4500311400,21250,21300,21300,21250,1155
|
|
20240603,102100,4475754450,21300,21350,21350,21250,600
|
|
20240603,102000,4462976550,21350,21300,21350,21250,1643
|
|
20240603,101900,4428047650,21300,21300,21300,21250,348
|
|
20240603,101800,4420636850,21300,21300,21300,21300,790
|
|
20240603,101700,4403809850,21300,21300,21300,21250,1607
|
|
20240603,101600,4369581950,21300,21300,21350,21250,2087
|
|
20240603,101500,4325131050,21250,21250,21300,21250,36
|
|
20240603,101400,4324365950,21300,21250,21300,21250,128
|
|
20240603,101300,4321642950,21300,21250,21300,21250,2268
|
|
20240603,101200,4273432550,21300,21250,21300,21250,587
|
|
20240603,101100,4260942400,21250,21200,21250,21200,937
|
|
20240603,101000,4241067750,21250,21250,21300,21200,2114
|
|
20240603,100900,4196195400,21250,21250,21300,21200,2422
|
|
20240603,100800,4144771050,21250,21300,21350,21250,2807
|
|
20240603,100700,4085073000,21250,21300,21300,21250,1305
|
|
20240603,100600,4057279350,21300,21300,21300,21250,402
|
|
20240603,100500,4048721750,21300,21300,21300,21250,4947
|
|
20240603,100400,3943380650,21300,21250,21300,21200,3763
|
|
20240603,100300,3863365100,21250,21300,21300,21200,3243
|
|
20240603,100200,3794490400,21300,21300,21350,21250,1698
|
|
20240603,100100,3758320000,21300,21250,21300,21250,1479
|
|
20240603,100000,3726889150,21250,21250,21300,21250,745
|
|
20240603,095900,3711054850,21300,21300,21300,21250,2058
|
|
20240603,095800,3667250650,21300,21300,21300,21250,1117
|
|
20240603,095700,3643484650,21250,21300,21350,21250,1298
|
|
20240603,095600,3615832550,21300,21300,21300,21250,614
|
|
20240603,095500,3602764000,21300,21300,21350,21300,4142
|
|
20240603,095400,3514539150,21350,21350,21350,21300,1284
|
|
20240603,095300,3487151550,21300,21350,21350,21300,1167
|
|
20240603,095200,3462274800,21300,21300,21350,21300,908
|
|
20240603,095100,3442916100,21350,21350,21350,21300,1699
|
|
20240603,095000,3406645050,21300,21350,21400,21300,2237
|
|
20240603,094900,3358904400,21350,21400,21400,21350,3182
|
|
20240603,094800,3290868250,21350,21350,21400,21350,2517
|
|
20240603,094700,3237084250,21350,21400,21400,21350,2666
|
|
20240603,094600,3180158250,21400,21400,21400,21350,2069
|
|
20240603,094500,3135941250,21400,21350,21400,21350,708
|
|
20240603,094400,3120813150,21350,21300,21350,21300,777
|
|
20240603,094300,3104225000,21300,21400,21400,21300,3624
|
|
20240603,094200,3026810900,21400,21400,21400,21350,365
|
|
20240603,094100,3019013950,21400,21350,21400,21350,1170
|
|
20240603,094000,2993979450,21400,21300,21400,21300,1646
|
|
20240603,093900,2958837850,21300,21300,21350,21300,4739
|
|
20240603,093800,2857838750,21300,21350,21400,21300,555
|
|
20240603,093700,2846002350,21300,21300,21350,21300,1069
|
|
20240603,093600,2823195500,21350,21400,21400,21300,1717
|
|
20240603,093500,2786533100,21400,21400,21400,21350,1093
|
|
20240603,093400,2763143050,21400,21250,21400,21250,17022
|
|
20240603,093300,2400014400,21300,21250,21300,21250,531
|
|
20240603,093200,2388707150,21250,21250,21300,21250,1295
|
|
20240603,093100,2361185150,21250,21250,21300,21250,1154
|
|
20240603,093000,2336649800,21250,21250,21250,21200,4526
|
|
20240603,092900,2240568900,21250,21200,21300,21200,1640
|
|
20240603,092800,2205711800,21200,21200,21250,21150,6928
|
|
20240603,092700,2059009100,21250,21200,21250,21200,1807
|
|
20240603,092600,2020686400,21200,21200,21200,21150,187
|
|
20240603,092500,2016722100,21150,21200,21250,21150,2441
|
|
20240603,092400,1964961600,21200,21200,21250,21200,1579
|
|
20240603,092300,1931474950,21150,21250,21300,21150,9784
|
|
20240603,092200,1723968400,21250,21300,21350,21200,5276
|
|
20240603,092100,1611788250,21300,21350,21350,21300,2623
|
|
20240603,092000,1555858650,21350,21350,21350,21300,2814
|
|
20240603,091900,1495803900,21350,21250,21350,21250,2382
|
|
20240603,091800,1445044800,21250,21300,21300,21250,1022
|
|
20240603,091700,1423323550,21300,21300,21350,21250,1668
|
|
20240603,091600,1387797700,21300,21400,21400,21300,6669
|
|
20240603,091500,1245597350,21400,21450,21450,21400,5147
|
|
20240603,091400,1135406250,21450,21450,21450,21400,3227
|
|
20240603,091300,1066192100,21450,21400,21450,21400,415
|
|
20240603,091200,1057302400,21400,21400,21450,21400,3961
|
|
20240603,091100,972451300,21350,21350,21400,21350,1373
|
|
20240603,091000,943113150,21350,21350,21350,21300,2202
|
|
20240603,090900,896143750,21350,21350,21400,21300,5067
|
|
20240603,090800,787963300,21350,21350,21400,21350,1914
|
|
20240603,090700,747086850,21350,21350,21400,21300,793
|
|
20240603,090600,730153850,21350,21300,21350,21250,4068
|
|
20240603,090500,643389850,21300,21250,21300,21250,517
|
|
20240603,090400,632389750,21300,21250,21300,21200,2967
|
|
20240603,090300,569355700,21300,21250,21300,21200,2188
|
|
20240603,090200,522863300,21250,21300,21300,21200,6515
|
|
20240603,090100,384323950,21300,21300,21300,21200,4128
|
|
20240603,090000,296583000,21300,21400,21400,21300,13876
|