660 lines
35 KiB
CSV
660 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,195700,2422591850,20600,20600,20600,20600,1326
|
|
20240610,195600,2422591850,20600,20600,20600,20600,0
|
|
20240610,195500,2422591850,20600,20600,20600,20600,0
|
|
20240610,195400,2422591850,20600,20600,20600,20600,0
|
|
20240610,195300,2422591850,20600,20600,20600,20600,0
|
|
20240610,195200,2422591850,20600,20600,20600,20600,0
|
|
20240610,195100,2422591850,20600,20600,20600,20600,0
|
|
20240610,195000,2422591850,20600,20600,20600,20600,0
|
|
20240610,194900,2422591850,20600,20600,20600,20600,0
|
|
20240610,194800,2422591850,20600,20600,20600,20600,0
|
|
20240610,194700,2422591850,20600,20600,20600,20600,0
|
|
20240610,194600,2422591850,20600,20600,20600,20600,0
|
|
20240610,194500,2422591850,20600,20600,20600,20600,0
|
|
20240610,194400,2422591850,20600,20600,20600,20600,0
|
|
20240610,194300,2422591850,20600,20600,20600,20600,0
|
|
20240610,194200,2422591850,20600,20600,20600,20600,0
|
|
20240610,194100,2422591850,20600,20600,20600,20600,0
|
|
20240610,194000,2422591850,20600,20600,20600,20600,0
|
|
20240610,193900,2422591850,20600,20600,20600,20600,0
|
|
20240610,193800,2422591850,20600,20600,20600,20600,0
|
|
20240610,193700,2422591850,20600,20600,20600,20600,0
|
|
20240610,193600,2422591850,20600,20600,20600,20600,0
|
|
20240610,193500,2422591850,20600,20600,20600,20600,0
|
|
20240610,193400,2422591850,20600,20600,20600,20600,0
|
|
20240610,193300,2422591850,20600,20600,20600,20600,0
|
|
20240610,193200,2422591850,20600,20600,20600,20600,0
|
|
20240610,193100,2422591850,20600,20600,20600,20600,0
|
|
20240610,193000,2422591850,20600,20600,20600,20600,0
|
|
20240610,192900,2422591850,20600,20600,20600,20600,0
|
|
20240610,192800,2422591850,20600,20600,20600,20600,0
|
|
20240610,192700,2422591850,20600,20600,20600,20600,1326
|
|
20240610,192600,2422591850,20600,20600,20600,20600,0
|
|
20240610,192500,2422591850,20600,20600,20600,20600,0
|
|
20240610,192400,2422591850,20600,20600,20600,20600,0
|
|
20240610,192300,2422591850,20600,20600,20600,20600,0
|
|
20240610,192200,2422591850,20600,20600,20600,20600,0
|
|
20240610,192100,2422591850,20600,20600,20600,20600,0
|
|
20240610,192000,2422591850,20600,20600,20600,20600,0
|
|
20240610,191900,2422591850,20600,20600,20600,20600,0
|
|
20240610,191800,2422591850,20600,20600,20600,20600,0
|
|
20240610,191700,2422591850,20600,20600,20600,20600,0
|
|
20240610,191600,2422591850,20600,20600,20600,20600,0
|
|
20240610,191500,2422591850,20600,20600,20600,20600,0
|
|
20240610,191400,2422591850,20600,20600,20600,20600,0
|
|
20240610,191300,2422591850,20600,20600,20600,20600,0
|
|
20240610,191200,2422591850,20600,20600,20600,20600,0
|
|
20240610,191100,2422591850,20600,20600,20600,20600,0
|
|
20240610,191000,2422591850,20600,20600,20600,20600,0
|
|
20240610,190900,2422591850,20600,20600,20600,20600,0
|
|
20240610,190800,2422591850,20600,20600,20600,20600,0
|
|
20240610,190700,2422591850,20600,20600,20600,20600,0
|
|
20240610,190600,2422591850,20600,20600,20600,20600,0
|
|
20240610,190500,2422591850,20600,20600,20600,20600,0
|
|
20240610,190400,2422591850,20600,20600,20600,20600,0
|
|
20240610,190300,2422591850,20600,20600,20600,20600,0
|
|
20240610,190200,2422591850,20600,20600,20600,20600,0
|
|
20240610,190100,2422591850,20600,20600,20600,20600,0
|
|
20240610,190000,2422591850,20600,20600,20600,20600,0
|
|
20240610,185900,2422591850,20600,20600,20600,20600,0
|
|
20240610,185800,2422591850,20600,20600,20600,20600,0
|
|
20240610,185700,2422591850,20600,20600,20600,20600,1326
|
|
20240610,185600,2422591850,20600,20600,20600,20600,0
|
|
20240610,185500,2422591850,20600,20600,20600,20600,0
|
|
20240610,185400,2422591850,20600,20600,20600,20600,0
|
|
20240610,185300,2422591850,20600,20600,20600,20600,0
|
|
20240610,185200,2422591850,20600,20600,20600,20600,0
|
|
20240610,185100,2422591850,20600,20600,20600,20600,0
|
|
20240610,185000,2422591850,20600,20600,20600,20600,0
|
|
20240610,184900,2422591850,20600,20600,20600,20600,0
|
|
20240610,184800,2422591850,20600,20600,20600,20600,0
|
|
20240610,184700,2422591850,20600,20600,20600,20600,0
|
|
20240610,184600,2422591850,20600,20600,20600,20600,0
|
|
20240610,184500,2422591850,20600,20600,20600,20600,0
|
|
20240610,184400,2422591850,20600,20600,20600,20600,0
|
|
20240610,184300,2422591850,20600,20600,20600,20600,0
|
|
20240610,184200,2422591850,20600,20600,20600,20600,0
|
|
20240610,184100,2422591850,20600,20600,20600,20600,0
|
|
20240610,184000,2422591850,20600,20600,20600,20600,0
|
|
20240610,183900,2422591850,20600,20600,20600,20600,0
|
|
20240610,183800,2422591850,20600,20600,20600,20600,0
|
|
20240610,183700,2422591850,20600,20600,20600,20600,0
|
|
20240610,183600,2422591850,20600,20600,20600,20600,0
|
|
20240610,183500,2422591850,20600,20600,20600,20600,0
|
|
20240610,183400,2422591850,20600,20600,20600,20600,0
|
|
20240610,183300,2422591850,20600,20600,20600,20600,0
|
|
20240610,183200,2422591850,20600,20600,20600,20600,0
|
|
20240610,183100,2422591850,20600,20600,20600,20600,0
|
|
20240610,183000,2422591850,20600,20600,20600,20600,0
|
|
20240610,182900,2422591850,20600,20600,20600,20600,0
|
|
20240610,182800,2422591850,20600,20600,20600,20600,0
|
|
20240610,182700,2422591850,20600,20600,20600,20600,1326
|
|
20240610,182600,2422591850,20600,20600,20600,20600,0
|
|
20240610,182500,2422591850,20600,20600,20600,20600,0
|
|
20240610,182400,2422591850,20600,20600,20600,20600,0
|
|
20240610,182300,2422591850,20600,20600,20600,20600,0
|
|
20240610,182200,2422591850,20600,20600,20600,20600,0
|
|
20240610,182100,2422591850,20600,20600,20600,20600,0
|
|
20240610,182000,2422591850,20600,20600,20600,20600,0
|
|
20240610,181900,2422591850,20600,20600,20600,20600,0
|
|
20240610,181800,2422591850,20600,20600,20600,20600,0
|
|
20240610,181700,2422591850,20600,20600,20600,20600,0
|
|
20240610,181600,2422591850,20600,20600,20600,20600,0
|
|
20240610,181500,2422591850,20600,20600,20600,20600,0
|
|
20240610,181400,2422591850,20600,20600,20600,20600,0
|
|
20240610,181300,2422591850,20600,20600,20600,20600,0
|
|
20240610,181200,2422591850,20600,20600,20600,20600,0
|
|
20240610,181100,2422591850,20600,20600,20600,20600,0
|
|
20240610,181000,2422591850,20600,20600,20600,20600,0
|
|
20240610,180900,2422591850,20600,20600,20600,20600,0
|
|
20240610,180800,2422591850,20600,20600,20600,20600,0
|
|
20240610,180700,2422591850,20600,20600,20600,20600,0
|
|
20240610,180600,2422591850,20600,20600,20600,20600,0
|
|
20240610,180500,2422591850,20600,20600,20600,20600,0
|
|
20240610,180400,2422591850,20600,20600,20600,20600,0
|
|
20240610,180300,2422591850,20600,20600,20600,20600,0
|
|
20240610,180200,2422591850,20600,20600,20600,20600,0
|
|
20240610,180100,2422591850,20600,20600,20600,20600,0
|
|
20240610,180000,2422591850,20600,20600,20600,20600,0
|
|
20240610,175900,2422591850,20600,20600,20600,20600,0
|
|
20240610,175800,2422591850,20600,20600,20600,20600,0
|
|
20240610,175700,2422591850,20600,20600,20600,20600,1326
|
|
20240610,175600,2422591850,20600,20600,20600,20600,0
|
|
20240610,175500,2422591850,20600,20600,20600,20600,0
|
|
20240610,175400,2422591850,20600,20600,20600,20600,0
|
|
20240610,175300,2422591850,20600,20600,20600,20600,0
|
|
20240610,175200,2422591850,20600,20600,20600,20600,0
|
|
20240610,175100,2422591850,20600,20600,20600,20600,0
|
|
20240610,175000,2422591850,20600,20600,20600,20600,0
|
|
20240610,174900,2422591850,20600,20600,20600,20600,0
|
|
20240610,174800,2422591850,20600,20600,20600,20600,0
|
|
20240610,174700,2422591850,20600,20600,20600,20600,0
|
|
20240610,174600,2422591850,20600,20600,20600,20600,0
|
|
20240610,174500,2422591850,20600,20600,20600,20600,0
|
|
20240610,174400,2422591850,20600,20600,20600,20600,0
|
|
20240610,174300,2422591850,20600,20600,20600,20600,0
|
|
20240610,174200,2422591850,20600,20600,20600,20600,0
|
|
20240610,174100,2422591850,20600,20600,20600,20600,0
|
|
20240610,174000,2422591850,20600,20600,20600,20600,0
|
|
20240610,173900,2422591850,20600,20600,20600,20600,0
|
|
20240610,173800,2422591850,20600,20600,20600,20600,0
|
|
20240610,173700,2422591850,20600,20600,20600,20600,0
|
|
20240610,173600,2422591850,20600,20600,20600,20600,0
|
|
20240610,173500,2422591850,20600,20600,20600,20600,0
|
|
20240610,173400,2422591850,20600,20600,20600,20600,0
|
|
20240610,173300,2422591850,20600,20600,20600,20600,0
|
|
20240610,173200,2422591850,20600,20600,20600,20600,0
|
|
20240610,173100,2422591850,20600,20600,20600,20600,0
|
|
20240610,173000,2422591850,20600,20600,20600,20600,0
|
|
20240610,172900,2422591850,20600,20600,20600,20600,0
|
|
20240610,172800,2422591850,20600,20600,20600,20600,0
|
|
20240610,172700,2422591850,20600,20600,20600,20600,1326
|
|
20240610,172600,2422591850,20600,20600,20600,20600,0
|
|
20240610,172500,2422591850,20600,20600,20600,20600,0
|
|
20240610,172400,2422591850,20600,20600,20600,20600,0
|
|
20240610,172300,2422591850,20600,20600,20600,20600,0
|
|
20240610,172200,2422591850,20600,20600,20600,20600,0
|
|
20240610,172100,2422591850,20600,20600,20600,20600,0
|
|
20240610,172000,2422591850,20600,20600,20600,20600,0
|
|
20240610,171900,2422591850,20600,20600,20600,20600,0
|
|
20240610,171800,2422591850,20600,20600,20600,20600,0
|
|
20240610,171700,2422591850,20600,20600,20600,20600,0
|
|
20240610,171600,2422591850,20600,20600,20600,20600,0
|
|
20240610,171500,2422591850,20600,20600,20600,20600,0
|
|
20240610,171400,2422591850,20600,20600,20600,20600,0
|
|
20240610,171300,2422591850,20600,20600,20600,20600,0
|
|
20240610,171200,2422591850,20600,20600,20600,20600,0
|
|
20240610,171100,2422591850,20600,20600,20600,20600,0
|
|
20240610,171000,2422591850,20600,20600,20600,20600,0
|
|
20240610,170900,2422591850,20600,20600,20600,20600,0
|
|
20240610,170800,2422591850,20600,20600,20600,20600,0
|
|
20240610,170700,2422591850,20600,20600,20600,20600,0
|
|
20240610,170600,2422591850,20600,20600,20600,20600,0
|
|
20240610,170500,2422591850,20600,20600,20600,20600,0
|
|
20240610,170400,2422591850,20600,20600,20600,20600,0
|
|
20240610,170300,2422591850,20600,20600,20600,20600,0
|
|
20240610,170200,2422591850,20600,20600,20600,20600,0
|
|
20240610,170100,2422591850,20600,20600,20600,20600,0
|
|
20240610,170000,2422591850,20600,20600,20600,20600,0
|
|
20240610,165900,2422591850,20600,20600,20600,20600,0
|
|
20240610,165800,2422591850,20600,20600,20600,20600,0
|
|
20240610,165700,2422591850,20600,20600,20600,20600,1326
|
|
20240610,165600,2422591850,20600,20600,20600,20600,0
|
|
20240610,165500,2422591850,20600,20600,20600,20600,0
|
|
20240610,165400,2422591850,20600,20600,20600,20600,0
|
|
20240610,165300,2422591850,20600,20600,20600,20600,0
|
|
20240610,165200,2422591850,20600,20600,20600,20600,0
|
|
20240610,165100,2422591850,20600,20600,20600,20600,0
|
|
20240610,165000,2422591850,20600,20600,20600,20600,0
|
|
20240610,164900,2422591850,20600,20600,20600,20600,0
|
|
20240610,164800,2422591850,20600,20600,20600,20600,0
|
|
20240610,164700,2422591850,20600,20600,20600,20600,0
|
|
20240610,164600,2422591850,20600,20600,20600,20600,0
|
|
20240610,164500,2422591850,20600,20600,20600,20600,0
|
|
20240610,164400,2422591850,20600,20600,20600,20600,0
|
|
20240610,164300,2422591850,20600,20600,20600,20600,0
|
|
20240610,164200,2422591850,20600,20600,20600,20600,0
|
|
20240610,164100,2422591850,20600,20600,20600,20600,0
|
|
20240610,164000,2422591850,20600,20600,20600,20600,0
|
|
20240610,163900,2422591850,20600,20600,20600,20600,0
|
|
20240610,163800,2422591850,20600,20600,20600,20600,0
|
|
20240610,163700,2422591850,20600,20600,20600,20600,0
|
|
20240610,163600,2422591850,20600,20600,20600,20600,0
|
|
20240610,163500,2422591850,20600,20600,20600,20600,0
|
|
20240610,163400,2422591850,20600,20600,20600,20600,0
|
|
20240610,163300,2422591850,20600,20600,20600,20600,0
|
|
20240610,163200,2422591850,20600,20600,20600,20600,0
|
|
20240610,163100,2422591850,20600,20600,20600,20600,0
|
|
20240610,163000,2422591850,20600,20600,20600,20600,0
|
|
20240610,162900,2422591850,20600,20600,20600,20600,0
|
|
20240610,162800,2422591850,20600,20600,20600,20600,0
|
|
20240610,162700,2422591850,20600,20600,20600,20600,1326
|
|
20240610,162600,2422591850,20600,20600,20600,20600,0
|
|
20240610,162500,2422591850,20600,20600,20600,20600,0
|
|
20240610,162400,2422591850,20600,20600,20600,20600,0
|
|
20240610,162300,2422591850,20600,20600,20600,20600,0
|
|
20240610,162200,2422591850,20600,20600,20600,20600,0
|
|
20240610,162100,2422591850,20600,20600,20600,20600,0
|
|
20240610,162000,2422591850,20600,20600,20600,20600,0
|
|
20240610,161900,2422591850,20600,20600,20600,20600,0
|
|
20240610,161800,2422591850,20600,20600,20600,20600,0
|
|
20240610,161700,2422591850,20600,20600,20600,20600,0
|
|
20240610,161600,2422591850,20600,20600,20600,20600,0
|
|
20240610,161500,2422591850,20600,20600,20600,20600,0
|
|
20240610,161400,2422591850,20600,20600,20600,20600,0
|
|
20240610,161300,2422591850,20600,20600,20600,20600,0
|
|
20240610,161200,2422591850,20600,20600,20600,20600,0
|
|
20240610,161100,2422591850,20600,20600,20600,20600,0
|
|
20240610,161000,2422591850,20600,20600,20600,20600,0
|
|
20240610,160900,2422591850,20600,20600,20600,20600,0
|
|
20240610,160800,2422591850,20600,20600,20600,20600,0
|
|
20240610,160700,2422591850,20600,20600,20600,20600,0
|
|
20240610,160600,2422591850,20600,20600,20600,20600,0
|
|
20240610,160500,2422591850,20600,20600,20600,20600,0
|
|
20240610,160400,2422591850,20600,20600,20600,20600,0
|
|
20240610,160300,2422591850,20600,20600,20600,20600,0
|
|
20240610,160200,2422591850,20600,20600,20600,20600,0
|
|
20240610,160100,2422591850,20600,20600,20600,20600,0
|
|
20240610,160000,2422591850,20600,20600,20600,20600,0
|
|
20240610,155900,2422591850,20600,20600,20600,20600,0
|
|
20240610,155800,2422591850,20600,20600,20600,20600,0
|
|
20240610,155700,2422591850,20600,20600,20600,20600,1326
|
|
20240610,155600,2422591850,20600,20600,20600,20600,0
|
|
20240610,155500,2422591850,20600,20600,20600,20600,0
|
|
20240610,155400,2422591850,20600,20600,20600,20600,0
|
|
20240610,155300,2422591850,20600,20600,20600,20600,0
|
|
20240610,155200,2422591850,20600,20600,20600,20600,0
|
|
20240610,155100,2422591850,20600,20600,20600,20600,0
|
|
20240610,155000,2422591850,20600,20600,20600,20600,0
|
|
20240610,154900,2422591850,20600,20600,20600,20600,0
|
|
20240610,154800,2422591850,20600,20600,20600,20600,0
|
|
20240610,154700,2422591850,20600,20600,20600,20600,0
|
|
20240610,154600,2422591850,20600,20600,20600,20600,0
|
|
20240610,154500,2422591850,20600,20600,20600,20600,0
|
|
20240610,154400,2422591850,20600,20600,20600,20600,0
|
|
20240610,154300,2422591850,20600,20600,20600,20600,0
|
|
20240610,154200,2422591850,20600,20600,20600,20600,0
|
|
20240610,154100,2422591850,20600,20600,20600,20600,0
|
|
20240610,154000,2422591850,20600,20600,20600,20600,0
|
|
20240610,153900,2422591850,20600,20600,20600,20600,0
|
|
20240610,153800,2422591850,20600,20600,20600,20600,0
|
|
20240610,153700,2422591850,20600,20600,20600,20600,0
|
|
20240610,153600,2422591850,20600,20600,20600,20600,0
|
|
20240610,153500,2422591850,20600,20600,20600,20600,0
|
|
20240610,153400,2422591850,20600,20600,20600,20600,0
|
|
20240610,153300,2422591850,20600,20600,20600,20600,0
|
|
20240610,153200,2422591850,20600,20600,20600,20600,0
|
|
20240610,153100,2422591850,20600,20600,20600,20600,0
|
|
20240610,153000,2422591850,20600,20600,20600,20600,1326
|
|
20240610,152900,2395276250,20500,20500,20500,20500,0
|
|
20240610,152800,2395276250,20500,20500,20500,20500,0
|
|
20240610,152700,2395276250,20500,20500,20500,20500,0
|
|
20240610,152600,2395276250,20500,20500,20500,20500,0
|
|
20240610,152500,2395276250,20500,20500,20500,20500,0
|
|
20240610,152400,2395276250,20500,20500,20500,20500,0
|
|
20240610,152300,2395276250,20500,20500,20500,20500,0
|
|
20240610,152200,2395276250,20500,20500,20500,20500,0
|
|
20240610,152100,2395276250,20500,20500,20500,20500,0
|
|
20240610,152000,2395276250,20500,20500,20500,20500,0
|
|
20240610,151900,2395276250,20500,20500,20600,20500,169
|
|
20240610,151800,2391807850,20600,20500,20600,20500,48
|
|
20240610,151700,2390820250,20600,20550,20600,20450,278
|
|
20240610,151600,2385112150,20600,20600,20600,20600,42
|
|
20240610,151500,2384246950,20600,20650,20650,20600,63
|
|
20240610,151400,2382947350,20600,20600,20600,20600,0
|
|
20240610,151300,2382947350,20600,20600,20600,20600,62
|
|
20240610,151200,2381670150,20600,20600,20600,20550,71
|
|
20240610,151100,2380207750,20550,20600,20600,20550,50
|
|
20240610,151000,2379179700,20650,20550,20650,20550,254
|
|
20240610,150900,2373940300,20500,20500,20500,20500,52
|
|
20240610,150800,2372874300,20500,20550,20550,20500,425
|
|
20240610,150700,2364160650,20550,20550,20550,20550,1213
|
|
20240610,150600,2339233500,20550,20600,20600,20550,134
|
|
20240610,150500,2336475100,20600,20600,20650,20600,200
|
|
20240610,150400,2332349950,20600,20600,20600,20550,219
|
|
20240610,150300,2327846550,20600,20600,20600,20600,0
|
|
20240610,150200,2327846550,20600,20700,20700,20600,635
|
|
20240610,150100,2314759900,20750,20750,20750,20750,4
|
|
20240610,150000,2314676900,20750,20700,20750,20700,2
|
|
20240610,145900,2314635450,20700,20750,20750,20700,3
|
|
20240610,145800,2314573250,20700,20700,20700,20700,0
|
|
20240610,145700,2314573250,20700,20700,20750,20700,102
|
|
20240610,145600,2312461800,20700,20700,20700,20700,0
|
|
20240610,145500,2312461800,20700,20700,20700,20700,24
|
|
20240610,145400,2311965000,20700,20700,20700,20650,97
|
|
20240610,145300,2309958650,20700,20700,20700,20700,2
|
|
20240610,145200,2309917250,20750,20750,20750,20750,1
|
|
20240610,145100,2309896500,20700,20700,20700,20700,0
|
|
20240610,145000,2309896500,20700,20700,20700,20700,109
|
|
20240610,144900,2307640200,20850,20850,20850,20750,179
|
|
20240610,144800,2303922100,20850,20850,20850,20850,1
|
|
20240610,144700,2303901250,20700,20800,20900,20700,1314
|
|
20240610,144600,2276581250,20900,20800,20900,20800,14
|
|
20240610,144500,2276289950,20900,20900,21000,20900,655
|
|
20240610,144400,2262565800,20900,20900,20900,20900,0
|
|
20240610,144300,2262565800,20900,20750,20900,20750,703
|
|
20240610,144200,2247882550,20800,20600,20950,20550,738
|
|
20240610,144100,2232583450,20550,20650,20650,20550,688
|
|
20240610,144000,2218440750,20650,20650,20650,20650,18
|
|
20240610,143900,2218069050,20550,20550,20550,20550,46
|
|
20240610,143800,2217123750,20550,20550,20550,20550,225
|
|
20240610,143700,2212500000,20650,20600,20650,20600,529
|
|
20240610,143600,2201602550,20700,20700,20700,20700,15
|
|
20240610,143500,2201292050,20650,20650,20650,20650,3
|
|
20240610,143400,2201230100,20600,20650,20650,20600,537
|
|
20240610,143300,2190166050,20650,20650,20650,20600,8
|
|
20240610,143200,2190000900,20600,20700,20700,20600,45
|
|
20240610,143100,2189073500,20650,20650,20650,20650,27
|
|
20240610,143000,2188515950,20650,20650,20650,20650,8
|
|
20240610,142900,2188350750,20650,20650,20650,20650,52
|
|
20240610,142800,2187276950,20650,20650,20650,20650,36
|
|
20240610,142700,2186533550,20700,20700,20700,20600,277
|
|
20240610,142600,2180816200,20700,20700,20700,20700,7
|
|
20240610,142500,2180671300,20700,20700,20700,20700,176
|
|
20240610,142400,2177028100,20700,20850,20850,20700,477
|
|
20240610,142300,2167137000,20850,20800,20850,20800,6
|
|
20240610,142200,2167012150,20750,20800,20800,20750,39
|
|
20240610,142100,2166201550,20800,20850,20850,20800,276
|
|
20240610,142000,2160460600,20850,20850,20850,20850,10
|
|
20240610,141900,2160252100,20850,20850,20850,20800,100
|
|
20240610,141800,2158169550,20800,20800,20800,20800,0
|
|
20240610,141700,2158169550,20800,20750,20800,20750,182
|
|
20240610,141600,2154388450,20700,20800,20800,20700,104
|
|
20240610,141500,2152235250,20800,20800,20800,20800,26
|
|
20240610,141400,2151694450,20800,20800,20800,20750,158
|
|
20240610,141300,2148413000,20800,20800,20800,20800,7
|
|
20240610,141200,2148267400,20800,20800,20800,20800,15
|
|
20240610,141100,2147955400,20750,20800,20800,20750,761
|
|
20240610,141000,2132164300,20800,20950,20950,20800,413
|
|
20240610,140900,2123572650,20950,20950,20950,20950,7
|
|
20240610,140800,2123426000,20950,20950,20950,20850,190
|
|
20240610,140700,2119455200,20950,20950,20950,20950,7
|
|
20240610,140600,2119308550,20950,20950,20950,20950,9
|
|
20240610,140500,2119120000,20950,21000,21000,20950,73
|
|
20240610,140400,2117587950,21000,21000,21000,21000,6
|
|
20240610,140300,2117461950,20800,21000,21000,20800,125
|
|
20240610,140200,2114860500,20950,21000,21000,20800,965
|
|
20240610,140100,2094688750,21000,21050,21050,21000,168
|
|
20240610,140000,2091160400,21050,21050,21050,21050,50
|
|
20240610,135900,2090107900,21150,21000,21150,21000,205
|
|
20240610,135800,2085779650,21000,21000,21000,21000,50
|
|
20240610,135700,2084729650,21000,21000,21000,21000,94
|
|
20240610,135600,2082755650,21150,21100,21150,21100,121
|
|
20240610,135500,2080198950,21050,21050,21050,21050,0
|
|
20240610,135400,2080198950,21050,21050,21050,21050,0
|
|
20240610,135300,2080198950,21050,21050,21050,21050,28
|
|
20240610,135200,2079609550,21100,21100,21100,21100,11
|
|
20240610,135100,2079377450,21150,21150,21150,21150,0
|
|
20240610,135000,2079377450,21150,21150,21150,21150,0
|
|
20240610,134900,2079377450,21150,21150,21150,21150,11
|
|
20240610,134800,2079144800,21150,21050,21150,21050,13
|
|
20240610,134700,2078869950,21000,21000,21000,21000,295
|
|
20240610,134600,2072674950,21000,21050,21050,21000,200
|
|
20240610,134500,2068474750,21050,21050,21050,21050,110
|
|
20240610,134400,2066159250,21100,21100,21100,21100,1
|
|
20240610,134300,2066138150,21150,21100,21150,21000,18
|
|
20240610,134200,2065759400,21000,21000,21000,21000,5
|
|
20240610,134100,2065654400,21000,21050,21050,21000,201
|
|
20240610,134000,2061429500,21050,21050,21050,21050,123
|
|
20240610,133900,2058840350,21050,21050,21050,21050,29
|
|
20240610,133800,2058229900,21050,21050,21050,21050,184
|
|
20240610,133700,2054356700,21000,20900,21000,20900,94
|
|
20240610,133600,2052383800,20900,20900,20900,20900,0
|
|
20240610,133500,2052383800,20900,20950,20950,20900,89
|
|
20240610,133400,2050521150,21200,21000,21200,21000,91
|
|
20240610,133300,2048597800,21000,20900,21000,20900,95
|
|
20240610,133200,2046609950,20950,20950,21000,20800,525
|
|
20240610,133100,2035632850,21000,21000,21000,21000,187
|
|
20240610,133000,2031705850,21000,21000,21000,21000,1
|
|
20240610,132900,2031684850,20950,20950,20950,20950,45
|
|
20240610,132800,2030742100,21050,21100,21100,21050,421
|
|
20240610,132700,2021879700,21100,21100,21100,21100,286
|
|
20240610,132600,2015845100,21150,21150,21150,21150,77
|
|
20240610,132500,2014216550,21150,21150,21150,21150,0
|
|
20240610,132400,2014216550,21150,21150,21150,21150,0
|
|
20240610,132300,2014216550,21150,21150,21150,21150,45
|
|
20240610,132200,2013264800,21200,21200,21200,21200,0
|
|
20240610,132100,2013264800,21200,21200,21200,21200,1
|
|
20240610,132000,2013243600,21250,21250,21250,21250,0
|
|
20240610,131900,2013243600,21250,21150,21250,21150,48
|
|
20240610,131800,2012228200,21250,21250,21250,21250,600
|
|
20240610,131700,1999478200,21250,21200,21250,21200,70
|
|
20240610,131600,1997992450,21150,21150,21150,21150,11
|
|
20240610,131500,1997759800,21100,21100,21100,21100,51
|
|
20240610,131400,1996683700,21050,21050,21050,21050,130
|
|
20240610,131300,1993947200,21000,21250,21250,20900,718
|
|
20240610,131200,1978811900,21250,21250,21250,21200,615
|
|
20240610,131100,1965768400,21200,21250,21250,21200,340
|
|
20240610,131000,1958544100,21250,21250,21250,21250,51
|
|
20240610,130900,1957460350,21300,21300,21300,21300,157
|
|
20240610,130800,1954116250,21300,21300,21300,21300,0
|
|
20240610,130700,1954116250,21300,21300,21300,21300,665
|
|
20240610,130600,1939951750,21300,21400,21400,21300,155
|
|
20240610,130500,1936645000,21400,21250,21400,21200,1222
|
|
20240610,130400,1910623200,21300,21300,21300,21300,0
|
|
20240610,130300,1910623200,21300,21300,21300,21150,213
|
|
20240610,130200,1906103850,21250,21300,21300,21250,330
|
|
20240610,130100,1899078850,21400,21350,21400,21350,1381
|
|
20240610,130000,1869532850,21400,21350,21450,21300,2679
|
|
20240610,125900,1812303150,21350,21300,21350,21250,536
|
|
20240610,125800,1800888900,21350,21300,21350,21300,981
|
|
20240610,125700,1779982850,21300,21300,21300,21300,441
|
|
20240610,125600,1770589550,21300,21200,21300,21200,1269
|
|
20240610,125500,1743606950,21200,21200,21200,21200,459
|
|
20240610,125400,1733876150,21200,21200,21200,21200,832
|
|
20240610,125300,1716237750,21200,21150,21200,21150,225
|
|
20240610,125200,1711467950,21150,21150,21150,21150,1159
|
|
20240610,125100,1686955100,21100,21150,21150,21100,209
|
|
20240610,125000,1682537250,21150,21150,21150,21100,86
|
|
20240610,124900,1680718450,21150,21150,21150,21150,170
|
|
20240610,124800,1677122950,21150,21150,21150,21150,94
|
|
20240610,124700,1675134850,21150,21100,21150,21100,163
|
|
20240610,124600,1671690500,21150,21150,21150,21150,72
|
|
20240610,124500,1670167700,21150,21100,21150,21100,378
|
|
20240610,124400,1662186300,21150,21150,21150,21150,157
|
|
20240610,124300,1658865750,21150,21150,21150,21150,89
|
|
20240610,124200,1656983400,21150,21200,21200,21150,210
|
|
20240610,124100,1652533750,21200,21200,21200,21200,153
|
|
20240610,124000,1649290150,21200,21150,21200,21150,83
|
|
20240610,123900,1647531000,21200,21000,21200,21000,684
|
|
20240610,123800,1633149950,21000,21200,21250,21000,733
|
|
20240610,123700,1617674250,21200,21200,21200,21150,159
|
|
20240610,123600,1614303550,21200,21150,21200,21150,170
|
|
20240610,123500,1610704700,21150,21150,21200,21150,325
|
|
20240610,123400,1603826050,21150,21150,21150,21150,469
|
|
20240610,123300,1593906700,21200,21200,21200,21200,212
|
|
20240610,123200,1589412300,21200,21200,21200,21200,71
|
|
20240610,123100,1587907100,21200,21200,21200,21200,204
|
|
20240610,123000,1583582300,21200,21200,21200,21200,249
|
|
20240610,122900,1578303500,21150,21200,21200,21150,124
|
|
20240610,122800,1575674950,21200,21250,21250,21200,349
|
|
20240610,122700,1568266900,21250,21250,21250,21250,0
|
|
20240610,122600,1568266900,21250,21250,21250,21200,265
|
|
20240610,122500,1562635700,21250,21250,21250,21250,385
|
|
20240610,122400,1554454450,21250,21200,21250,21200,1918
|
|
20240610,122300,1513739050,21200,21200,21200,21200,161
|
|
20240610,122200,1510325850,21200,21150,21200,21150,173
|
|
20240610,122100,1506662350,21150,21200,21200,21150,379
|
|
20240610,122000,1498628600,21200,21150,21200,21150,32
|
|
20240610,121900,1497950250,21150,21150,21150,21150,182
|
|
20240610,121800,1494100950,21150,21200,21200,21150,122
|
|
20240610,121700,1491515450,21150,21150,21200,21150,321
|
|
20240610,121600,1484723700,21200,21250,21250,21200,75
|
|
20240610,121500,1483133650,21250,21200,21250,21200,225
|
|
20240610,121400,1478354200,21200,21200,21200,21200,553
|
|
20240610,121300,1466630600,21200,21150,21200,21150,1179
|
|
20240610,121200,1441688500,21150,21250,21250,21150,240
|
|
20240610,121100,1436593200,21250,21200,21250,21200,59
|
|
20240610,121000,1435342350,21200,21150,21200,21150,180
|
|
20240610,120900,1431527000,21150,21200,21200,21150,116
|
|
20240610,120800,1429067950,21200,21050,21200,21050,540
|
|
20240610,120700,1417667600,21050,21200,21250,21050,413
|
|
20240610,120600,1408912400,21250,21200,21250,21200,248
|
|
20240610,120500,1403652600,21200,21250,21250,21200,308
|
|
20240610,120400,1397112600,21200,21200,21200,21200,26
|
|
20240610,120300,1396561400,21200,21200,21250,21150,477
|
|
20240610,120200,1386446350,21250,21200,21250,21200,48
|
|
20240610,120100,1385426500,21200,21250,21250,21150,511
|
|
20240610,120000,1374592250,21200,21250,21300,21200,650
|
|
20240610,115900,1360781550,21250,21250,21300,21250,1847
|
|
20240610,115800,1321529050,21200,21200,21250,21200,687
|
|
20240610,115700,1306944050,21200,21200,21200,21200,455
|
|
20240610,115600,1297298050,21200,21150,21200,21150,225
|
|
20240610,115500,1292528300,21150,21200,21200,21150,221
|
|
20240610,115400,1287843300,21200,21150,21200,21150,160
|
|
20240610,115300,1284451700,21200,21150,21200,21100,482
|
|
20240610,115200,1274258250,21100,21150,21150,21100,119
|
|
20240610,115100,1271741900,21150,21200,21200,21150,711
|
|
20240610,115000,1256674600,21200,21200,21200,21150,754
|
|
20240610,114900,1240689950,21150,21200,21200,21150,525
|
|
20240610,114800,1229570000,21200,21150,21200,21150,98
|
|
20240610,114700,1227492500,21200,21150,21200,21150,369
|
|
20240610,114600,1219680200,21150,21100,21150,21100,692
|
|
20240610,114500,1205075550,21100,21100,21100,21100,449
|
|
20240610,114400,1195601650,21100,21100,21150,21050,606
|
|
20240610,114300,1182811000,21100,21100,21100,21100,43
|
|
20240610,114200,1181903700,21100,21050,21100,21000,381
|
|
20240610,114100,1173880700,21050,21150,21150,21000,319
|
|
20240610,114000,1167160350,21150,21100,21150,21050,675
|
|
20240610,113900,1152892050,21150,21100,21150,21000,541
|
|
20240610,113800,1141504200,21150,21150,21150,21100,687
|
|
20240610,113700,1126976700,21100,21100,21150,21100,179
|
|
20240610,113600,1123195550,21100,21150,21150,21100,169
|
|
20240610,113500,1119624150,21100,21000,21100,21000,906
|
|
20240610,113400,1100508700,21000,21000,21000,21000,484
|
|
20240610,113300,1090344700,21000,21000,21000,20950,190
|
|
20240610,113200,1086355300,20950,21050,21100,20950,329
|
|
20240610,113100,1079431200,21050,21050,21050,21000,591
|
|
20240610,113000,1066993900,21050,20900,21100,20850,3025
|
|
20240610,112900,1003747700,20950,21100,21200,20950,504
|
|
20240610,112800,993114950,21100,21100,21200,21050,1901
|
|
20240610,112700,953066200,21100,21250,21250,21050,986
|
|
20240610,112600,932181850,21200,21250,21250,21050,2128
|
|
20240610,112500,887202750,21250,20950,21350,20950,7428
|
|
20240610,112400,730656200,20950,20900,20950,20900,2540
|
|
20240610,112300,677517000,20850,20850,20900,20850,205
|
|
20240610,112200,673239600,20850,20850,20900,20850,104
|
|
20240610,112100,671068500,20850,20850,20850,20850,627
|
|
20240610,112000,657995550,20850,20800,20850,20800,388
|
|
20240610,111900,649920150,20800,20750,20850,20750,1404
|
|
20240610,111800,620714500,20750,20700,20800,20650,1426
|
|
20240610,111700,591141950,20700,20700,20700,20650,550
|
|
20240610,111600,579759450,20700,20700,20700,20700,470
|
|
20240610,111500,570030450,20700,20650,20750,20650,604
|
|
20240610,111400,557543000,20650,20700,20700,20650,394
|
|
20240610,111300,549396250,20600,20650,20700,20600,314
|
|
20240610,111200,542909950,20650,20600,20700,20600,1159
|
|
20240610,111100,518997700,20600,20600,20600,20600,302
|
|
20240610,111000,512776500,20600,20500,20600,20500,703
|
|
20240610,110900,498323700,20550,20500,20550,20450,438
|
|
20240610,110800,489341500,20500,20450,20500,20450,223
|
|
20240610,110700,484770250,20450,20400,20500,20400,2593
|
|
20240610,110600,431766750,20400,20400,20400,20400,143
|
|
20240610,110500,428849550,20400,20400,20400,20350,227
|
|
20240610,110400,424223750,20400,20400,20400,20400,34
|
|
20240610,110300,423530150,20350,20350,20350,20350,799
|
|
20240610,110200,407270500,20350,20350,20350,20300,350
|
|
20240610,110100,400155500,20350,20350,20350,20350,65
|
|
20240610,110000,398832750,20350,20350,20350,20350,147
|
|
20240610,105900,395841300,20350,20300,20350,20300,379
|
|
20240610,105800,388145500,20300,20200,20300,20200,710
|
|
20240610,105700,373767100,20200,20200,20200,20200,0
|
|
20240610,105600,373767100,20200,20200,20200,20200,15
|
|
20240610,105500,373464100,20200,20200,20200,20200,0
|
|
20240610,105400,373464100,20200,20200,20200,20200,6
|
|
20240610,105300,373342900,20200,20150,20200,20150,557
|
|
20240610,105200,362099000,20150,20150,20150,20150,0
|
|
20240610,105100,362099000,20150,20150,20150,20150,1
|
|
20240610,105000,362078850,20100,20100,20100,20100,0
|
|
20240610,104900,362078850,20100,20100,20100,20100,0
|
|
20240610,104800,362078850,20100,20100,20100,20100,100
|
|
20240610,104700,360068850,20100,20100,20100,20100,0
|
|
20240610,104600,360068850,20100,20150,20150,20100,148
|
|
20240610,104500,357090700,20200,20200,20200,20200,0
|
|
20240610,104400,357090700,20200,20200,20200,20200,0
|
|
20240610,104300,357090700,20200,20200,20200,20200,0
|
|
20240610,104200,357090700,20200,20200,20200,20200,1
|
|
20240610,104100,357070500,20200,20200,20200,20200,231
|
|
20240610,104000,352404300,20200,20200,20200,20200,10
|
|
20240610,103900,352202300,20250,20250,20250,20250,1
|
|
20240610,103800,352182050,20200,20200,20200,20200,49
|
|
20240610,103700,351192250,20200,20200,20200,20200,2
|
|
20240610,103600,351151850,20200,20200,20200,20200,5
|
|
20240610,103500,351050850,20200,20300,20300,20200,340
|
|
20240610,103400,344178500,20200,20200,20250,20200,228
|
|
20240610,103300,339562900,20200,20200,20200,20200,0
|
|
20240610,103200,339562900,20200,20250,20250,20200,357
|
|
20240610,103100,332339600,20200,20200,20200,20200,10
|
|
20240610,103000,332137600,20250,20150,20250,20150,87
|
|
20240610,102900,330376400,20100,20100,20100,20100,818
|
|
20240610,102800,313934600,20100,20100,20100,20100,0
|
|
20240610,102700,313934600,20100,20100,20100,20100,602
|
|
20240610,102600,301834400,19960,19960,19960,19960,0
|
|
20240610,102500,301834400,19960,19960,19960,19960,0
|
|
20240610,102400,301834400,19960,19960,19960,19960,0
|
|
20240610,102300,301834400,19960,19970,19970,19960,20
|
|
20240610,102200,301435180,20100,20100,20100,20100,0
|
|
20240610,102100,301435180,20100,20100,20100,20100,1
|
|
20240610,102000,301415080,19960,20100,20100,19960,763
|
|
20240610,101900,286162550,20100,20100,20100,20100,0
|
|
20240610,101800,286162550,20100,20100,20100,20100,0
|
|
20240610,101700,286162550,20100,20100,20100,20100,120
|
|
20240610,101600,283750550,20100,20100,20100,20100,671
|
|
20240610,101500,270263450,20050,20050,20050,20050,0
|
|
20240610,101400,270263450,20050,20050,20050,20050,0
|
|
20240610,101300,270263450,20050,20050,20050,20050,10
|
|
20240610,101200,270062950,20100,20100,20100,20100,3
|
|
20240610,101100,270002650,20100,20100,20100,20100,1
|
|
20240610,101000,269982550,20050,20100,20100,20050,52
|
|
20240610,100900,268939850,20000,20000,20000,20000,67
|
|
20240610,100800,267599850,20000,20000,20000,20000,250
|
|
20240610,100700,262599850,20000,20000,20000,20000,25
|
|
20240610,100600,262099850,20000,20000,20000,20000,2
|
|
20240610,100500,262059850,19950,19950,19950,19950,1
|
|
20240610,100400,262039900,19950,19950,19950,19950,0
|
|
20240610,100300,262039900,19950,19950,19950,19950,100
|
|
20240610,100200,260044900,20000,20000,20000,20000,1
|
|
20240610,100100,260024900,20000,20000,20000,20000,100
|
|
20240610,100000,258024900,20000,20000,20000,19990,671
|
|
20240610,095900,244606060,20050,20050,20050,20050,32
|
|
20240610,095800,243964460,20100,20100,20100,20100,0
|
|
20240610,095700,243964460,20100,20100,20100,20100,128
|
|
20240610,095600,241391660,20100,20050,20100,20050,158
|
|
20240610,095500,238218060,20100,20050,20100,20050,20
|
|
20240610,095400,237816110,20100,20000,20100,20000,157
|
|
20240610,095300,234667610,20000,20000,20000,20000,0
|
|
20240610,095200,234667610,20000,20000,20000,20000,1
|
|
20240610,095100,234647610,20000,20000,20000,20000,0
|
|
20240610,095000,234647610,20000,20000,20000,20000,20
|
|
20240610,094900,234247610,20000,20000,20000,20000,49
|
|
20240610,094800,233267610,20100,19990,20100,19990,406
|
|
20240610,094700,225147810,19990,19990,19990,19990,0
|
|
20240610,094600,225147810,19990,19990,19990,19990,0
|
|
20240610,094500,225147810,19990,19990,19990,19990,0
|
|
20240610,094400,225147810,19990,19980,19990,19950,741
|
|
20240610,094300,210344680,19960,19980,19980,19960,519
|
|
20240610,094200,199977370,19980,19980,19980,19980,130
|
|
20240610,094100,197379970,19990,20000,20000,19990,167
|
|
20240610,094000,194040950,20000,20050,20050,20000,54
|
|
20240610,093900,192960900,20000,20050,20050,20000,100
|
|
20240610,093800,190960050,20050,20050,20050,20050,370
|
|
20240610,093700,183541550,20050,20050,20050,20050,140
|
|
20240610,093600,180734550,20050,20050,20050,20050,102
|
|
20240610,093500,178689450,20050,20100,20100,20050,34
|
|
20240610,093400,178006500,20100,20100,20100,20100,0
|
|
20240610,093300,178006500,20100,20150,20150,20100,795
|
|
20240610,093200,162024500,20300,20150,20300,20150,32
|
|
20240610,093100,161379400,20300,20300,20300,20300,110
|
|
20240610,093000,159146400,20350,20100,20350,20100,144
|
|
20240610,092900,156220350,20150,20150,20150,20150,119
|
|
20240610,092800,153822500,20150,20300,20300,20150,56
|
|
20240610,092700,152686600,20350,20250,20350,20250,110
|
|
20240610,092600,150449100,20150,20300,20300,20150,327
|
|
20240610,092500,143828700,20400,20400,20400,20400,0
|
|
20240610,092400,143828700,20400,20350,20400,20350,139
|
|
20240610,092300,140997850,20300,20300,20300,20250,117
|
|
20240610,092200,138623000,20300,20350,20350,20300,693
|
|
20240610,092100,124535450,20250,20250,20250,20250,2
|
|
20240610,092000,124494950,20250,20250,20250,20250,101
|
|
20240610,091900,122449700,20250,20250,20250,20250,114
|
|
20240610,091800,120141200,20200,20200,20200,20200,16
|
|
20240610,091700,119818000,20250,20250,20250,20250,350
|
|
20240610,091600,112730500,20250,20250,20250,20250,205
|
|
20240610,091500,108579250,20250,20250,20250,20250,22
|
|
20240610,091400,108133750,20250,20250,20250,20250,150
|
|
20240610,091300,105096250,20250,20200,20250,20200,71
|
|
20240610,091200,103662000,20200,20200,20200,19960,42
|
|
20240610,091100,102822270,20200,20200,20250,20200,10
|
|
20240610,091000,102620220,19960,20150,20200,19960,92
|
|
20240610,090900,100768220,20150,19950,20200,19950,7
|
|
20240610,090800,100627720,19910,20200,20250,19910,901
|
|
20240610,090700,82572410,20200,20100,20200,20100,17
|
|
20240610,090600,82229310,20100,20050,20100,20000,766
|
|
20240610,090500,66870410,20050,20050,20050,20050,303
|
|
20240610,090400,60795260,20000,19980,20000,19980,749
|
|
20240610,090300,45815640,19970,19970,19970,19960,161
|
|
20240610,090200,42601440,19940,19920,19970,19920,355
|
|
20240610,090100,35520630,19930,20050,20050,19900,415
|
|
20240610,090000,27240980,20050,19970,20150,19970,1364
|