676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,201300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,201200,11878014450,23150,23150,23150,23150,0
|
|
20240603,201100,11878014450,23150,23150,23150,23150,0
|
|
20240603,201000,11878014450,23150,23150,23150,23150,0
|
|
20240603,200900,11878014450,23150,23150,23150,23150,0
|
|
20240603,200800,11878014450,23150,23150,23150,23150,0
|
|
20240603,200700,11878014450,23150,23150,23150,23150,0
|
|
20240603,200600,11878014450,23150,23150,23150,23150,0
|
|
20240603,200500,11878014450,23150,23150,23150,23150,0
|
|
20240603,200400,11878014450,23150,23150,23150,23150,0
|
|
20240603,200300,11878014450,23150,23150,23150,23150,0
|
|
20240603,200200,11878014450,23150,23150,23150,23150,0
|
|
20240603,200100,11878014450,23150,23150,23150,23150,0
|
|
20240603,200000,11878014450,23150,23150,23150,23150,0
|
|
20240603,195900,11878014450,23150,23150,23150,23150,0
|
|
20240603,195800,11878014450,23150,23150,23150,23150,0
|
|
20240603,195700,11878014450,23150,23150,23150,23150,0
|
|
20240603,195600,11878014450,23150,23150,23150,23150,0
|
|
20240603,195500,11878014450,23150,23150,23150,23150,0
|
|
20240603,195400,11878014450,23150,23150,23150,23150,0
|
|
20240603,195300,11878014450,23150,23150,23150,23150,0
|
|
20240603,195200,11878014450,23150,23150,23150,23150,0
|
|
20240603,195100,11878014450,23150,23150,23150,23150,0
|
|
20240603,195000,11878014450,23150,23150,23150,23150,0
|
|
20240603,194900,11878014450,23150,23150,23150,23150,0
|
|
20240603,194800,11878014450,23150,23150,23150,23150,0
|
|
20240603,194700,11878014450,23150,23150,23150,23150,0
|
|
20240603,194600,11878014450,23150,23150,23150,23150,0
|
|
20240603,194500,11878014450,23150,23150,23150,23150,0
|
|
20240603,194400,11878014450,23150,23150,23150,23150,0
|
|
20240603,194300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,194200,11878014450,23150,23150,23150,23150,0
|
|
20240603,194100,11878014450,23150,23150,23150,23150,0
|
|
20240603,194000,11878014450,23150,23150,23150,23150,0
|
|
20240603,193900,11878014450,23150,23150,23150,23150,0
|
|
20240603,193800,11878014450,23150,23150,23150,23150,0
|
|
20240603,193700,11878014450,23150,23150,23150,23150,0
|
|
20240603,193600,11878014450,23150,23150,23150,23150,0
|
|
20240603,193500,11878014450,23150,23150,23150,23150,0
|
|
20240603,193400,11878014450,23150,23150,23150,23150,0
|
|
20240603,193300,11878014450,23150,23150,23150,23150,0
|
|
20240603,193200,11878014450,23150,23150,23150,23150,0
|
|
20240603,193100,11878014450,23150,23150,23150,23150,0
|
|
20240603,193000,11878014450,23150,23150,23150,23150,0
|
|
20240603,192900,11878014450,23150,23150,23150,23150,0
|
|
20240603,192800,11878014450,23150,23150,23150,23150,0
|
|
20240603,192700,11878014450,23150,23150,23150,23150,0
|
|
20240603,192600,11878014450,23150,23150,23150,23150,0
|
|
20240603,192500,11878014450,23150,23150,23150,23150,0
|
|
20240603,192400,11878014450,23150,23150,23150,23150,0
|
|
20240603,192300,11878014450,23150,23150,23150,23150,0
|
|
20240603,192200,11878014450,23150,23150,23150,23150,0
|
|
20240603,192100,11878014450,23150,23150,23150,23150,0
|
|
20240603,192000,11878014450,23150,23150,23150,23150,0
|
|
20240603,191900,11878014450,23150,23150,23150,23150,0
|
|
20240603,191800,11878014450,23150,23150,23150,23150,0
|
|
20240603,191700,11878014450,23150,23150,23150,23150,0
|
|
20240603,191600,11878014450,23150,23150,23150,23150,0
|
|
20240603,191500,11878014450,23150,23150,23150,23150,0
|
|
20240603,191400,11878014450,23150,23150,23150,23150,0
|
|
20240603,191300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,191200,11878014450,23150,23150,23150,23150,0
|
|
20240603,191100,11878014450,23150,23150,23150,23150,0
|
|
20240603,191000,11878014450,23150,23150,23150,23150,0
|
|
20240603,190900,11878014450,23150,23150,23150,23150,0
|
|
20240603,190800,11878014450,23150,23150,23150,23150,0
|
|
20240603,190700,11878014450,23150,23150,23150,23150,0
|
|
20240603,190600,11878014450,23150,23150,23150,23150,0
|
|
20240603,190500,11878014450,23150,23150,23150,23150,0
|
|
20240603,190400,11878014450,23150,23150,23150,23150,0
|
|
20240603,190300,11878014450,23150,23150,23150,23150,0
|
|
20240603,190200,11878014450,23150,23150,23150,23150,0
|
|
20240603,190100,11878014450,23150,23150,23150,23150,0
|
|
20240603,190000,11878014450,23150,23150,23150,23150,0
|
|
20240603,185900,11878014450,23150,23150,23150,23150,0
|
|
20240603,185800,11878014450,23150,23150,23150,23150,0
|
|
20240603,185700,11878014450,23150,23150,23150,23150,0
|
|
20240603,185600,11878014450,23150,23150,23150,23150,0
|
|
20240603,185500,11878014450,23150,23150,23150,23150,0
|
|
20240603,185400,11878014450,23150,23150,23150,23150,0
|
|
20240603,185300,11878014450,23150,23150,23150,23150,0
|
|
20240603,185200,11878014450,23150,23150,23150,23150,0
|
|
20240603,185100,11878014450,23150,23150,23150,23150,0
|
|
20240603,185000,11878014450,23150,23150,23150,23150,0
|
|
20240603,184900,11878014450,23150,23150,23150,23150,0
|
|
20240603,184800,11878014450,23150,23150,23150,23150,0
|
|
20240603,184700,11878014450,23150,23150,23150,23150,0
|
|
20240603,184600,11878014450,23150,23150,23150,23150,0
|
|
20240603,184500,11878014450,23150,23150,23150,23150,0
|
|
20240603,184400,11878014450,23150,23150,23150,23150,0
|
|
20240603,184300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,184200,11878014450,23150,23150,23150,23150,0
|
|
20240603,184100,11878014450,23150,23150,23150,23150,0
|
|
20240603,184000,11878014450,23150,23150,23150,23150,0
|
|
20240603,183900,11878014450,23150,23150,23150,23150,0
|
|
20240603,183800,11878014450,23150,23150,23150,23150,0
|
|
20240603,183700,11878014450,23150,23150,23150,23150,0
|
|
20240603,183600,11878014450,23150,23150,23150,23150,0
|
|
20240603,183500,11878014450,23150,23150,23150,23150,0
|
|
20240603,183400,11878014450,23150,23150,23150,23150,0
|
|
20240603,183300,11878014450,23150,23150,23150,23150,0
|
|
20240603,183200,11878014450,23150,23150,23150,23150,0
|
|
20240603,183100,11878014450,23150,23150,23150,23150,0
|
|
20240603,183000,11878014450,23150,23150,23150,23150,0
|
|
20240603,182900,11878014450,23150,23150,23150,23150,0
|
|
20240603,182800,11878014450,23150,23150,23150,23150,0
|
|
20240603,182700,11878014450,23150,23150,23150,23150,0
|
|
20240603,182600,11878014450,23150,23150,23150,23150,0
|
|
20240603,182500,11878014450,23150,23150,23150,23150,0
|
|
20240603,182400,11878014450,23150,23150,23150,23150,0
|
|
20240603,182300,11878014450,23150,23150,23150,23150,0
|
|
20240603,182200,11878014450,23150,23150,23150,23150,0
|
|
20240603,182100,11878014450,23150,23150,23150,23150,0
|
|
20240603,182000,11878014450,23150,23150,23150,23150,0
|
|
20240603,181900,11878014450,23150,23150,23150,23150,0
|
|
20240603,181800,11878014450,23150,23150,23150,23150,0
|
|
20240603,181700,11878014450,23150,23150,23150,23150,0
|
|
20240603,181600,11878014450,23150,23150,23150,23150,0
|
|
20240603,181500,11878014450,23150,23150,23150,23150,0
|
|
20240603,181400,11878014450,23150,23150,23150,23150,0
|
|
20240603,181300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,181200,11878014450,23150,23150,23150,23150,0
|
|
20240603,181100,11878014450,23150,23150,23150,23150,0
|
|
20240603,181000,11878014450,23150,23150,23150,23150,0
|
|
20240603,180900,11878014450,23150,23150,23150,23150,0
|
|
20240603,180800,11878014450,23150,23150,23150,23150,0
|
|
20240603,180700,11878014450,23150,23150,23150,23150,0
|
|
20240603,180600,11878014450,23150,23150,23150,23150,0
|
|
20240603,180500,11878014450,23150,23150,23150,23150,0
|
|
20240603,180400,11878014450,23150,23150,23150,23150,0
|
|
20240603,180300,11878014450,23150,23150,23150,23150,0
|
|
20240603,180200,11878014450,23150,23150,23150,23150,0
|
|
20240603,180100,11878014450,23150,23150,23150,23150,0
|
|
20240603,180000,11878014450,23150,23150,23150,23150,0
|
|
20240603,175900,11878014450,23150,23150,23150,23150,0
|
|
20240603,175800,11878014450,23150,23150,23150,23150,0
|
|
20240603,175700,11878014450,23150,23150,23150,23150,0
|
|
20240603,175600,11878014450,23150,23150,23150,23150,0
|
|
20240603,175500,11878014450,23150,23150,23150,23150,0
|
|
20240603,175400,11878014450,23150,23150,23150,23150,0
|
|
20240603,175300,11878014450,23150,23150,23150,23150,0
|
|
20240603,175200,11878014450,23150,23150,23150,23150,0
|
|
20240603,175100,11878014450,23150,23150,23150,23150,0
|
|
20240603,175000,11878014450,23150,23150,23150,23150,0
|
|
20240603,174900,11878014450,23150,23150,23150,23150,0
|
|
20240603,174800,11878014450,23150,23150,23150,23150,0
|
|
20240603,174700,11878014450,23150,23150,23150,23150,0
|
|
20240603,174600,11878014450,23150,23150,23150,23150,0
|
|
20240603,174500,11878014450,23150,23150,23150,23150,0
|
|
20240603,174400,11878014450,23150,23150,23150,23150,0
|
|
20240603,174300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,174200,11878014450,23150,23150,23150,23150,0
|
|
20240603,174100,11878014450,23150,23150,23150,23150,0
|
|
20240603,174000,11878014450,23150,23150,23150,23150,0
|
|
20240603,173900,11878014450,23150,23150,23150,23150,0
|
|
20240603,173800,11878014450,23150,23150,23150,23150,0
|
|
20240603,173700,11878014450,23150,23150,23150,23150,0
|
|
20240603,173600,11878014450,23150,23150,23150,23150,0
|
|
20240603,173500,11878014450,23150,23150,23150,23150,0
|
|
20240603,173400,11878014450,23150,23150,23150,23150,0
|
|
20240603,173300,11878014450,23150,23150,23150,23150,0
|
|
20240603,173200,11878014450,23150,23150,23150,23150,0
|
|
20240603,173100,11878014450,23150,23150,23150,23150,0
|
|
20240603,173000,11878014450,23150,23150,23150,23150,0
|
|
20240603,172900,11878014450,23150,23150,23150,23150,0
|
|
20240603,172800,11878014450,23150,23150,23150,23150,0
|
|
20240603,172700,11878014450,23150,23150,23150,23150,0
|
|
20240603,172600,11878014450,23150,23150,23150,23150,0
|
|
20240603,172500,11878014450,23150,23150,23150,23150,0
|
|
20240603,172400,11878014450,23150,23150,23150,23150,0
|
|
20240603,172300,11878014450,23150,23150,23150,23150,0
|
|
20240603,172200,11878014450,23150,23150,23150,23150,0
|
|
20240603,172100,11878014450,23150,23150,23150,23150,0
|
|
20240603,172000,11878014450,23150,23150,23150,23150,0
|
|
20240603,171900,11878014450,23150,23150,23150,23150,0
|
|
20240603,171800,11878014450,23150,23150,23150,23150,0
|
|
20240603,171700,11878014450,23150,23150,23150,23150,0
|
|
20240603,171600,11878014450,23150,23150,23150,23150,0
|
|
20240603,171500,11878014450,23150,23150,23150,23150,0
|
|
20240603,171400,11878014450,23150,23150,23150,23150,0
|
|
20240603,171300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,171200,11878014450,23150,23150,23150,23150,0
|
|
20240603,171100,11878014450,23150,23150,23150,23150,0
|
|
20240603,171000,11878014450,23150,23150,23150,23150,0
|
|
20240603,170900,11878014450,23150,23150,23150,23150,0
|
|
20240603,170800,11878014450,23150,23150,23150,23150,0
|
|
20240603,170700,11878014450,23150,23150,23150,23150,0
|
|
20240603,170600,11878014450,23150,23150,23150,23150,0
|
|
20240603,170500,11878014450,23150,23150,23150,23150,0
|
|
20240603,170400,11878014450,23150,23150,23150,23150,0
|
|
20240603,170300,11878014450,23150,23150,23150,23150,0
|
|
20240603,170200,11878014450,23150,23150,23150,23150,0
|
|
20240603,170100,11878014450,23150,23150,23150,23150,0
|
|
20240603,170000,11878014450,23150,23150,23150,23150,0
|
|
20240603,165900,11878014450,23150,23150,23150,23150,0
|
|
20240603,165800,11878014450,23150,23150,23150,23150,0
|
|
20240603,165700,11878014450,23150,23150,23150,23150,0
|
|
20240603,165600,11878014450,23150,23150,23150,23150,0
|
|
20240603,165500,11878014450,23150,23150,23150,23150,0
|
|
20240603,165400,11878014450,23150,23150,23150,23150,0
|
|
20240603,165300,11878014450,23150,23150,23150,23150,0
|
|
20240603,165200,11878014450,23150,23150,23150,23150,0
|
|
20240603,165100,11878014450,23150,23150,23150,23150,0
|
|
20240603,165000,11878014450,23150,23150,23150,23150,0
|
|
20240603,164900,11878014450,23150,23150,23150,23150,0
|
|
20240603,164800,11878014450,23150,23150,23150,23150,0
|
|
20240603,164700,11878014450,23150,23150,23150,23150,0
|
|
20240603,164600,11878014450,23150,23150,23150,23150,0
|
|
20240603,164500,11878014450,23150,23150,23150,23150,0
|
|
20240603,164400,11878014450,23150,23150,23150,23150,0
|
|
20240603,164300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,164200,11878014450,23150,23150,23150,23150,0
|
|
20240603,164100,11878014450,23150,23150,23150,23150,0
|
|
20240603,164000,11878014450,23150,23150,23150,23150,0
|
|
20240603,163900,11878014450,23150,23150,23150,23150,0
|
|
20240603,163800,11878014450,23150,23150,23150,23150,0
|
|
20240603,163700,11878014450,23150,23150,23150,23150,0
|
|
20240603,163600,11878014450,23150,23150,23150,23150,0
|
|
20240603,163500,11878014450,23150,23150,23150,23150,0
|
|
20240603,163400,11878014450,23150,23150,23150,23150,0
|
|
20240603,163300,11878014450,23150,23150,23150,23150,0
|
|
20240603,163200,11878014450,23150,23150,23150,23150,0
|
|
20240603,163100,11878014450,23150,23150,23150,23150,0
|
|
20240603,163000,11878014450,23150,23150,23150,23150,0
|
|
20240603,162900,11878014450,23150,23150,23150,23150,0
|
|
20240603,162800,11878014450,23150,23150,23150,23150,0
|
|
20240603,162700,11878014450,23150,23150,23150,23150,0
|
|
20240603,162600,11878014450,23150,23150,23150,23150,0
|
|
20240603,162500,11878014450,23150,23150,23150,23150,0
|
|
20240603,162400,11878014450,23150,23150,23150,23150,0
|
|
20240603,162300,11878014450,23150,23150,23150,23150,0
|
|
20240603,162200,11878014450,23150,23150,23150,23150,0
|
|
20240603,162100,11878014450,23150,23150,23150,23150,0
|
|
20240603,162000,11878014450,23150,23150,23150,23150,0
|
|
20240603,161900,11878014450,23150,23150,23150,23150,0
|
|
20240603,161800,11878014450,23150,23150,23150,23150,0
|
|
20240603,161700,11878014450,23150,23150,23150,23150,0
|
|
20240603,161600,11878014450,23150,23150,23150,23150,0
|
|
20240603,161500,11878014450,23150,23150,23150,23150,0
|
|
20240603,161400,11878014450,23150,23150,23150,23150,0
|
|
20240603,161300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,161200,11878014450,23150,23150,23150,23150,0
|
|
20240603,161100,11878014450,23150,23150,23150,23150,0
|
|
20240603,161000,11878014450,23150,23150,23150,23150,0
|
|
20240603,160900,11878014450,23150,23150,23150,23150,0
|
|
20240603,160800,11878014450,23150,23150,23150,23150,0
|
|
20240603,160700,11878014450,23150,23150,23150,23150,0
|
|
20240603,160600,11878014450,23150,23150,23150,23150,0
|
|
20240603,160500,11878014450,23150,23150,23150,23150,0
|
|
20240603,160400,11878014450,23150,23150,23150,23150,0
|
|
20240603,160300,11878014450,23150,23150,23150,23150,0
|
|
20240603,160200,11878014450,23150,23150,23150,23150,0
|
|
20240603,160100,11878014450,23150,23150,23150,23150,0
|
|
20240603,160000,11878014450,23150,23150,23150,23150,0
|
|
20240603,155900,11878014450,23150,23150,23150,23150,0
|
|
20240603,155800,11878014450,23150,23150,23150,23150,0
|
|
20240603,155700,11878014450,23150,23150,23150,23150,0
|
|
20240603,155600,11878014450,23150,23150,23150,23150,0
|
|
20240603,155500,11878014450,23150,23150,23150,23150,0
|
|
20240603,155400,11878014450,23150,23150,23150,23150,0
|
|
20240603,155300,11878014450,23150,23150,23150,23150,0
|
|
20240603,155200,11878014450,23150,23150,23150,23150,0
|
|
20240603,155100,11878014450,23150,23150,23150,23150,0
|
|
20240603,155000,11878014450,23150,23150,23150,23150,0
|
|
20240603,154900,11878014450,23150,23150,23150,23150,0
|
|
20240603,154800,11878014450,23150,23150,23150,23150,0
|
|
20240603,154700,11878014450,23150,23150,23150,23150,0
|
|
20240603,154600,11878014450,23150,23150,23150,23150,0
|
|
20240603,154500,11878014450,23150,23150,23150,23150,0
|
|
20240603,154400,11878014450,23150,23150,23150,23150,0
|
|
20240603,154300,11878014450,23150,23150,23150,23150,12822
|
|
20240603,154200,11878014450,23150,23150,23150,23150,0
|
|
20240603,154100,11878014450,23150,23150,23150,23150,0
|
|
20240603,154000,11878014450,23150,23150,23150,23150,0
|
|
20240603,153900,11878014450,23150,23150,23150,23150,0
|
|
20240603,153800,11878014450,23150,23150,23150,23150,0
|
|
20240603,153700,11878014450,23150,23150,23150,23150,0
|
|
20240603,153600,11878014450,23150,23150,23150,23150,0
|
|
20240603,153500,11878014450,23150,23150,23150,23150,0
|
|
20240603,153400,11878014450,23150,23150,23150,23150,0
|
|
20240603,153300,11878014450,23150,23150,23150,23150,0
|
|
20240603,153200,11878014450,23150,23150,23150,23150,0
|
|
20240603,153100,11878014450,23150,23150,23150,23150,0
|
|
20240603,153000,11878014450,23150,23150,23150,23150,12822
|
|
20240603,152900,11581185150,23100,23100,23100,23100,0
|
|
20240603,152800,11581185150,23100,23100,23100,23100,0
|
|
20240603,152700,11581185150,23100,23100,23100,23100,0
|
|
20240603,152600,11581185150,23100,23100,23100,23100,0
|
|
20240603,152500,11581185150,23100,23100,23100,23100,0
|
|
20240603,152400,11581185150,23100,23100,23100,23100,0
|
|
20240603,152300,11581185150,23100,23100,23100,23100,0
|
|
20240603,152200,11581185150,23100,23100,23100,23100,0
|
|
20240603,152100,11581185150,23100,23100,23100,23100,0
|
|
20240603,152000,11581185150,23100,23100,23100,23100,0
|
|
20240603,151900,11581185150,23100,23200,23200,23050,3191
|
|
20240603,151800,11507461450,23200,23150,23200,23100,1934
|
|
20240603,151700,11462733250,23150,23150,23150,23100,1474
|
|
20240603,151600,11428672800,23100,23150,23150,23100,901
|
|
20240603,151500,11407833700,23100,23050,23150,23050,1824
|
|
20240603,151400,11365690000,23050,23150,23150,23050,794
|
|
20240603,151300,11347357500,23150,23150,23150,23100,1371
|
|
20240603,151200,11315664100,23150,23150,23150,23100,486
|
|
20240603,151100,11304422700,23100,23100,23150,23050,941
|
|
20240603,151000,11282701400,23100,23100,23100,23050,1225
|
|
20240603,150900,11254446200,23050,23050,23100,23000,1313
|
|
20240603,150800,11224167250,23050,23050,23100,23050,1272
|
|
20240603,150700,11194844850,23100,23150,23150,23050,2942
|
|
20240603,150600,11126911750,23150,23100,23150,23100,600
|
|
20240603,150500,11113046100,23150,23100,23150,23100,154
|
|
20240603,150400,11109485050,23150,23100,23150,23100,95
|
|
20240603,150300,11107287450,23150,23100,23150,23100,275
|
|
20240603,150200,11100927800,23100,23100,23150,23100,255
|
|
20240603,150100,11095033250,23100,23150,23200,23100,2006
|
|
20240603,150000,11048553950,23200,23150,23200,23150,274
|
|
20240603,145900,11042207550,23200,23200,23200,23150,501
|
|
20240603,145800,11030605350,23200,23150,23200,23150,122
|
|
20240603,145700,11027777100,23150,23250,23250,23150,3802
|
|
20240603,145600,10939574800,23200,23200,23250,23200,1528
|
|
20240603,145500,10904080700,23250,23200,23250,23200,64
|
|
20240603,145400,10902593600,23250,23250,23250,23200,143
|
|
20240603,145300,10899271550,23200,23250,23250,23200,257
|
|
20240603,145200,10893296450,23250,23250,23250,23200,655
|
|
20240603,145100,10878084700,23250,23250,23250,23200,1410
|
|
20240603,145000,10845329250,23250,23250,23250,23200,262
|
|
20240603,144900,10839240500,23250,23250,23250,23200,317
|
|
20240603,144800,10831880150,23250,23250,23250,23200,321
|
|
20240603,144700,10824426100,23250,23250,23250,23200,209
|
|
20240603,144600,10819568350,23250,23300,23300,23200,966
|
|
20240603,144500,10797105400,23250,23250,23300,23250,395
|
|
20240603,144400,10787920150,23300,23250,23300,23250,207
|
|
20240603,144300,10783102100,23300,23250,23300,23250,192
|
|
20240603,144200,10778631400,23300,23300,23350,23250,1253
|
|
20240603,144100,10749462100,23300,23300,23300,23250,113
|
|
20240603,144000,10746829450,23250,23250,23300,23200,439
|
|
20240603,143900,10736614650,23200,23250,23250,23200,197
|
|
20240603,143800,10732039450,23200,23200,23250,23200,666
|
|
20240603,143700,10716568600,23250,23200,23250,23200,120
|
|
20240603,143600,10713781600,23250,23250,23250,23200,211
|
|
20240603,143500,10708882050,23200,23250,23300,23200,1407
|
|
20240603,143400,10676168600,23250,23300,23300,23250,144
|
|
20240603,143300,10672816750,23300,23250,23300,23250,209
|
|
20240603,143200,10667948950,23250,23250,23300,23250,501
|
|
20240603,143100,10656293700,23300,23300,23300,23250,164
|
|
20240603,143000,10652474850,23300,23250,23300,23200,410
|
|
20240603,142900,10642942000,23250,23250,23250,23200,112
|
|
20240603,142800,10640338700,23250,23200,23250,23200,556
|
|
20240603,142700,10627436150,23200,23200,23200,23150,136
|
|
20240603,142600,10624286000,23200,23200,23200,23150,77
|
|
20240603,142500,10622499650,23150,23150,23200,23150,412
|
|
20240603,142400,10612954500,23200,23150,23200,23100,302
|
|
20240603,142300,10605970650,23150,23150,23150,23100,193
|
|
20240603,142200,10601504200,23150,23100,23150,23100,278
|
|
20240603,142100,10595076000,23150,23150,23150,23100,287
|
|
20240603,142000,10588442700,23150,23100,23150,23100,87
|
|
20240603,141900,10586429550,23150,23150,23200,23100,141
|
|
20240603,141800,10583165200,23150,23150,23150,23100,323
|
|
20240603,141700,10575700150,23150,23150,23200,23150,87
|
|
20240603,141600,10573685450,23200,23150,23200,23150,260
|
|
20240603,141500,10567663800,23200,23200,23200,23150,85
|
|
20240603,141400,10565692700,23150,23200,23250,23150,61
|
|
20240603,141300,10564277150,23150,23250,23250,23150,642
|
|
20240603,141200,10549395900,23200,23250,23250,23200,226
|
|
20240603,141100,10544146100,23300,23250,23300,23200,368
|
|
20240603,141000,10535598600,23250,23200,23300,23200,334
|
|
20240603,140900,10527839350,23250,23200,23250,23200,413
|
|
20240603,140800,10518243250,23250,23250,23300,23200,105
|
|
20240603,140700,10515805200,23200,23300,23300,23200,1750
|
|
20240603,140600,10475113950,23300,23250,23300,23200,296
|
|
20240603,140500,10468229750,23250,23250,23250,23200,185
|
|
20240603,140400,10463933000,23250,23250,23300,23200,175
|
|
20240603,140300,10459864150,23300,23200,23350,23200,4226
|
|
20240603,140200,10361318500,23200,23250,23250,23150,147
|
|
20240603,140100,10357909650,23250,23200,23250,23200,424
|
|
20240603,140000,10348068000,23250,23150,23250,23150,662
|
|
20240603,135900,10332711050,23150,23200,23200,23150,166
|
|
20240603,135800,10328866750,23200,23200,23200,23150,311
|
|
20240603,135700,10321664200,23200,23150,23200,23100,887
|
|
20240603,135600,10301138350,23200,23200,23250,23150,85
|
|
20240603,135500,10299166150,23150,23200,23200,23150,380
|
|
20240603,135400,10290364650,23200,23150,23350,23100,1580
|
|
20240603,135300,10253622350,23150,23150,23200,23150,326
|
|
20240603,135200,10246074200,23200,23200,23200,23150,118
|
|
20240603,135100,10243337250,23150,23150,23200,23100,670
|
|
20240603,135000,10227823950,23150,23100,23150,23050,521
|
|
20240603,134900,10215783500,23050,23100,23100,23050,227
|
|
20240603,134800,10210548100,23100,23000,23100,23000,230
|
|
20240603,134700,10205244650,23050,23100,23100,23000,466
|
|
20240603,134600,10194511100,23000,23100,23100,23000,675
|
|
20240603,134500,10178954750,23050,23050,23100,23050,94
|
|
20240603,134400,10176784850,23050,23050,23100,23050,319
|
|
20240603,134300,10169429050,23050,23100,23150,23050,175
|
|
20240603,134200,10165391850,23050,23100,23150,23050,196
|
|
20240603,134100,10160864400,23100,23150,23150,23100,135
|
|
20240603,134000,10157742700,23150,23200,23200,23100,810
|
|
20240603,133900,10138998050,23200,23150,23250,23150,655
|
|
20240603,133800,10123805400,23200,23200,23200,23050,1415
|
|
20240603,133700,10091094300,23150,23050,23200,23000,1455
|
|
20240603,133600,10057438450,23050,23050,23100,23000,324
|
|
20240603,133500,10049961750,23100,23100,23100,23000,543
|
|
20240603,133400,10037424900,23000,23050,23100,23000,710
|
|
20240603,133300,10021083550,23050,23050,23050,23000,342
|
|
20240603,133200,10013203150,23050,23000,23100,23000,412
|
|
20240603,133100,10003714250,23050,23000,23050,22950,370
|
|
20240603,133000,9995210550,22950,23000,23050,22950,199
|
|
20240603,132900,9990637400,23050,23050,23050,23000,198
|
|
20240603,132800,9986077850,23050,23000,23050,23000,571
|
|
20240603,132700,9972943600,23050,23000,23050,23000,519
|
|
20240603,132600,9961003300,23000,23000,23050,23000,446
|
|
20240603,132500,9950742650,23000,23050,23050,23000,122
|
|
20240603,132400,9947931600,23050,23000,23050,23000,459
|
|
20240603,132300,9937371200,23000,23050,23050,23000,382
|
|
20240603,132200,9928578700,23000,23050,23050,23000,276
|
|
20240603,132100,9922219650,23050,23100,23100,23050,259
|
|
20240603,132000,9916248100,23100,23050,23100,23000,245
|
|
20240603,131900,9910597800,23100,23050,23100,23000,154
|
|
20240603,131800,9907051000,23000,23050,23050,23000,1136
|
|
20240603,131700,9880870450,23050,23050,23050,23000,59
|
|
20240603,131600,9879510650,23000,23000,23050,23000,487
|
|
20240603,131500,9868306550,23000,23050,23050,23000,95
|
|
20240603,131400,9866120900,23050,23000,23050,23000,569
|
|
20240603,131300,9853030500,23050,23050,23100,23000,283
|
|
20240603,131200,9846507500,23100,23100,23100,23050,78
|
|
20240603,131100,9844709000,23100,23050,23100,23050,884
|
|
20240603,131000,9824318500,23100,23050,23100,23050,253
|
|
20240603,130900,9818482850,23100,23100,23100,23050,637
|
|
20240603,130800,9803798900,23050,23100,23100,23050,78
|
|
20240603,130700,9801997900,23100,23050,23100,23050,393
|
|
20240603,130600,9792935850,23100,23050,23100,23050,211
|
|
20240603,130500,9788070700,23100,23100,23150,23100,736
|
|
20240603,130400,9771066500,23150,23150,23150,23100,149
|
|
20240603,130300,9767621400,23150,23100,23150,23100,36
|
|
20240603,130200,9766789300,23150,23150,23200,23150,155
|
|
20240603,130100,9763198700,23200,23150,23200,23100,387
|
|
20240603,130000,9754244350,23150,23150,23150,23100,126
|
|
20240603,125900,9751330600,23150,23150,23150,23100,470
|
|
20240603,125800,9740456050,23150,23150,23150,23100,145
|
|
20240603,125700,9737101850,23100,23150,23150,23100,386
|
|
20240603,125600,9728179800,23150,23150,23150,23100,59
|
|
20240603,125500,9726814000,23100,23100,23200,23100,457
|
|
20240603,125400,9716242950,23150,23150,23200,23100,174
|
|
20240603,125300,9712216650,23200,23150,23200,23150,281
|
|
20240603,125200,9705709500,23200,23250,23250,23150,937
|
|
20240603,125100,9683994700,23250,23250,23250,23200,127
|
|
20240603,125000,9681045000,23250,23250,23250,23200,35
|
|
20240603,124900,9680231300,23250,23250,23250,23200,802
|
|
20240603,124800,9661597600,23200,23250,23250,23200,129
|
|
20240603,124700,9658601350,23250,23250,23250,23200,83
|
|
20240603,124600,9656675250,23200,23250,23250,23200,130
|
|
20240603,124500,9653655250,23250,23250,23250,23150,250
|
|
20240603,124400,9647854050,23250,23150,23250,23150,81
|
|
20240603,124300,9645973650,23200,23250,23250,23150,98
|
|
20240603,124200,9643700050,23200,23150,23200,23150,430
|
|
20240603,124100,9633728500,23200,23150,23200,23150,73
|
|
20240603,124000,9632037550,23150,23150,23250,23150,315
|
|
20240603,123900,9624734450,23200,23150,23200,23150,176
|
|
20240603,123800,9620655800,23150,23150,23250,23150,259
|
|
20240603,123700,9614659250,23250,23150,23250,23150,393
|
|
20240603,123600,9605541100,23150,23200,23200,23150,1086
|
|
20240603,123500,9580395800,23200,23200,23200,23150,312
|
|
20240603,123400,9573171500,23250,23250,23250,23150,83
|
|
20240603,123300,9571243150,23250,23250,23250,23150,90
|
|
20240603,123200,9569156100,23250,23250,23250,23150,585
|
|
20240603,123100,9555580850,23200,23200,23250,23200,284
|
|
20240603,123000,9548987450,23250,23200,23300,23200,1304
|
|
20240603,122900,9518660700,23200,23300,23300,23200,568
|
|
20240603,122800,9505479500,23250,23300,23300,23250,897
|
|
20240603,122700,9484623850,23300,23300,23300,23250,544
|
|
20240603,122600,9471950200,23300,23250,23300,23200,418
|
|
20240603,122500,9462231850,23250,23250,23300,23200,1978
|
|
20240603,122400,9416220800,23300,23250,23300,23200,534
|
|
20240603,122300,9403796000,23250,23250,23250,23200,550
|
|
20240603,122200,9391018450,23200,23250,23250,23200,350
|
|
20240603,122100,9382889700,23200,23300,23300,23200,416
|
|
20240603,122000,9373213900,23300,23300,23300,23250,226
|
|
20240603,121900,9367954500,23300,23300,23300,23250,80
|
|
20240603,121800,9366090550,23300,23300,23300,23250,544
|
|
20240603,121700,9353421200,23250,23300,23300,23250,280
|
|
20240603,121600,9346905000,23300,23250,23300,23250,1416
|
|
20240603,121500,9313926450,23250,23150,23250,23150,1432
|
|
20240603,121400,9280659400,23150,23200,23200,23100,339
|
|
20240603,121300,9272818650,23200,23200,23200,23150,16
|
|
20240603,121200,9272447500,23200,23150,23200,23150,179
|
|
20240603,121100,9268300650,23150,23150,23200,23100,368
|
|
20240603,121000,9259780950,23150,23100,23150,23100,212
|
|
20240603,120900,9254874300,23100,23150,23150,23100,97
|
|
20240603,120800,9252629450,23150,23050,23150,23050,344
|
|
20240603,120700,9244676800,23100,23100,23150,23100,208
|
|
20240603,120600,9239868050,23100,23050,23150,23050,167
|
|
20240603,120500,9236011850,23100,23100,23100,23050,146
|
|
20240603,120400,9232639600,23100,23150,23150,23050,287
|
|
20240603,120300,9226018200,23150,23150,23150,23050,203
|
|
20240603,120200,9221333250,23150,23100,23150,23050,203
|
|
20240603,120100,9216643050,23100,23100,23100,23050,275
|
|
20240603,120000,9210300650,23100,23050,23100,23050,170
|
|
20240603,115900,9206376850,23100,23050,23100,23050,176
|
|
20240603,115800,9202313300,23100,23100,23100,23050,71
|
|
20240603,115700,9200674800,23000,23150,23150,23000,1412
|
|
20240603,115600,9168073050,23150,23100,23150,23100,155
|
|
20240603,115500,9164488500,23150,23100,23150,23100,201
|
|
20240603,115400,9159842200,23100,23100,23150,23100,584
|
|
20240603,115300,9146350750,23150,23150,23150,23100,79
|
|
20240603,115200,9144522000,23150,23100,23150,23100,1059
|
|
20240603,115100,9120054800,23100,23050,23100,23000,694
|
|
20240603,115000,9104057250,23050,23000,23100,23000,3561
|
|
20240603,114900,9021980900,23000,23050,23050,22950,448
|
|
20240603,114800,9011670150,23050,23000,23050,22950,914
|
|
20240603,114700,8990685150,23000,23050,23100,23000,9447
|
|
20240603,114600,8773219100,23100,23100,23100,23050,164
|
|
20240603,114500,8769433600,23050,23100,23150,23050,662
|
|
20240603,114400,8754159800,23050,23150,23150,23050,248
|
|
20240603,114300,8748434750,23100,23100,23150,23100,321
|
|
20240603,114200,8741014850,23150,23100,23150,23100,110
|
|
20240603,114100,8738471400,23150,23100,23150,23100,2983
|
|
20240603,114000,8669561100,23150,23150,23200,23100,133
|
|
20240603,113900,8666483200,23150,23150,23200,23150,133
|
|
20240603,113800,8663403300,23200,23150,23200,23100,234
|
|
20240603,113700,8657987050,23150,23100,23150,23100,132
|
|
20240603,113600,8654931400,23100,23150,23200,23100,427
|
|
20240603,113500,8645046600,23200,23200,23200,23150,103
|
|
20240603,113400,8642657350,23200,23100,23200,23100,136
|
|
20240603,113300,8639508600,23150,23200,23200,23150,389
|
|
20240603,113200,8630495750,23200,23200,23200,23100,344
|
|
20240603,113100,8622516900,23100,23100,23200,23100,749
|
|
20240603,113000,8605184000,23150,23150,23200,23150,280
|
|
20240603,112900,8598701500,23150,23150,23200,23150,43
|
|
20240603,112800,8597705400,23200,23200,23200,23100,112
|
|
20240603,112700,8595112350,23200,23200,23200,23100,353
|
|
20240603,112600,8586949250,23100,23150,23150,23100,974
|
|
20240603,112500,8564436900,23150,23100,23150,23100,302
|
|
20240603,112400,8557456200,23150,23150,23150,23100,180
|
|
20240603,112300,8553290150,23150,23200,23200,23150,3573
|
|
20240603,112200,8470574950,23150,23200,23200,23150,213
|
|
20240603,112100,8465640000,23200,23150,23200,23150,747
|
|
20240603,112000,8448335950,23200,23200,23250,23150,1341
|
|
20240603,111900,8417222950,23200,23200,23250,23200,448
|
|
20240603,111800,8406825100,23250,23250,23250,23200,97
|
|
20240603,111700,8404570650,23250,23250,23250,23200,147
|
|
20240603,111600,8401153100,23250,23250,23250,23200,453
|
|
20240603,111500,8390640250,23200,23250,23250,23200,285
|
|
20240603,111400,8384022050,23200,23200,23250,23200,212
|
|
20240603,111300,8379103350,23200,23150,23250,23150,792
|
|
20240603,111200,8360739850,23200,23150,23250,23150,190
|
|
20240603,111100,8356331850,23150,23250,23250,23150,681
|
|
20240603,111000,8340542000,23150,23200,23250,23150,172
|
|
20240603,110900,8336554500,23250,23250,23250,23150,789
|
|
20240603,110800,8318251300,23250,23250,23250,23150,764
|
|
20240603,110700,8300525850,23200,23250,23250,23200,122
|
|
20240603,110600,8297692250,23250,23200,23250,23200,596
|
|
20240603,110500,8283861250,23200,23250,23250,23200,22
|
|
20240603,110400,8283349800,23200,23250,23250,23200,282
|
|
20240603,110300,8276800900,23250,23200,23250,23200,465
|
|
20240603,110200,8265999500,23150,23150,23200,23150,867
|
|
20240603,110100,8245904300,23200,23250,23250,23150,1049
|
|
20240603,110000,8221573000,23200,23250,23250,23200,139
|
|
20240603,105900,8218344200,23250,23250,23250,23150,545
|
|
20240603,105800,8205692750,23250,23200,23250,23150,257
|
|
20240603,105700,8199731700,23150,23150,23200,23100,407
|
|
20240603,105600,8190308300,23150,23150,23200,23150,707
|
|
20240603,105500,8173938500,23150,23200,23200,23150,264
|
|
20240603,105400,8167826100,23200,23150,23200,23150,179
|
|
20240603,105300,8163678700,23150,23150,23200,23150,641
|
|
20240603,105200,8148838650,23150,23200,23200,23150,259
|
|
20240603,105100,8142839950,23200,23150,23200,23100,467
|
|
20240603,105000,8132026000,23150,23150,23150,23100,773
|
|
20240603,104900,8114161000,23150,23150,23200,23150,1015
|
|
20240603,104800,8090662950,23150,23200,23200,23150,330
|
|
20240603,104700,8083012000,23200,23150,23200,23150,169
|
|
20240603,104600,8079095300,23150,23150,23200,23100,458
|
|
20240603,104500,8068504850,23150,23200,23200,23100,1155
|
|
20240603,104400,8041766650,23150,23150,23250,23100,1781
|
|
20240603,104300,8000491450,23150,23250,23250,23150,385
|
|
20240603,104200,7991549250,23250,23250,23250,23150,1042
|
|
20240603,104100,7967345900,23250,23200,23250,23150,5007
|
|
20240603,104000,7851055400,23100,23150,23200,23100,9938
|
|
20240603,103900,7620854300,23150,23200,23300,23150,5977
|
|
20240603,103800,7482239250,23200,23350,23350,23200,1284
|
|
20240603,103700,7452374100,23250,23250,23350,23250,6237
|
|
20240603,103600,7307349750,23250,23300,23350,23250,2301
|
|
20240603,103500,7253793600,23300,23400,23400,23250,613
|
|
20240603,103400,7239507200,23250,23400,23400,23250,8396
|
|
20240603,103300,7043885450,23450,23450,23450,23300,1276
|
|
20240603,103200,7014103800,23400,23400,23400,23350,589
|
|
20240603,103100,7000332700,23400,23400,23450,23350,318
|
|
20240603,103000,6992883650,23450,23400,23450,23400,597
|
|
20240603,102900,6978908750,23400,23400,23450,23400,155
|
|
20240603,102800,6975276500,23450,23450,23450,23400,330
|
|
20240603,102700,6967551500,23450,23400,23450,23350,2220
|
|
20240603,102600,6915576800,23400,23350,23450,23350,274
|
|
20240603,102500,6909168000,23450,23400,23450,23300,3402
|
|
20240603,102400,6829668400,23350,23450,23450,23350,1762
|
|
20240603,102300,6788432450,23450,23400,23450,23400,253
|
|
20240603,102200,6782509550,23400,23350,23400,23350,2877
|
|
20240603,102100,6715194850,23350,23350,23400,23350,341
|
|
20240603,102000,6707232050,23350,23350,23350,23350,236
|
|
20240603,101900,6701721450,23400,23350,23400,23300,946
|
|
20240603,101800,6679636400,23400,23350,23400,23300,1377
|
|
20240603,101700,6647481500,23350,23400,23450,23300,10998
|
|
20240603,101600,6390666900,23400,23400,23450,23350,1975
|
|
20240603,101500,6344470800,23400,23450,23450,23350,3947
|
|
20240603,101400,6252126900,23450,23400,23450,23400,1928
|
|
20240603,101300,6207010150,23450,23450,23450,23400,2314
|
|
20240603,101200,6152779950,23450,23500,23500,23450,479
|
|
20240603,101100,6141541800,23500,23500,23550,23450,1473
|
|
20240603,101000,6106929550,23500,23500,23550,23450,403
|
|
20240603,100900,6097446050,23500,23550,23550,23450,606
|
|
20240603,100800,6083231050,23550,23450,23550,23450,2383
|
|
20240603,100700,6027299400,23450,23550,23550,23450,2431
|
|
20240603,100600,5970170800,23550,23500,23550,23500,1630
|
|
20240603,100500,5931865250,23500,23500,23550,23450,2550
|
|
20240603,100400,5871950050,23500,23550,23550,23500,1336
|
|
20240603,100300,5840553850,23500,23550,23550,23500,268
|
|
20240603,100200,5834254500,23500,23550,23550,23500,3234
|
|
20240603,100100,5758252750,23550,23500,23550,23450,1318
|
|
20240603,100000,5727286800,23500,23600,23600,23500,1607
|
|
20240603,095900,5689458850,23550,23600,23650,23550,1058
|
|
20240603,095800,5664525950,23650,23600,23650,23600,740
|
|
20240603,095700,5647061200,23600,23550,23650,23550,591
|
|
20240603,095600,5633124500,23650,23550,23650,23550,832
|
|
20240603,095500,5613495900,23600,23600,23600,23550,209
|
|
20240603,095400,5608568500,23600,23550,23650,23550,2762
|
|
20240603,095300,5543414150,23550,23550,23600,23550,2524
|
|
20240603,095200,5483973100,23550,23550,23600,23500,7639
|
|
20240603,095100,5304350700,23600,23650,23650,23550,3064
|
|
20240603,095000,5232123500,23650,23600,23650,23550,832
|
|
20240603,094900,5212491300,23650,23600,23650,23600,798
|
|
20240603,094800,5193655200,23600,23650,23700,23600,834
|
|
20240603,094700,5173963900,23650,23600,23650,23600,698
|
|
20240603,094600,5157475450,23600,23650,23700,23600,462
|
|
20240603,094500,5146565000,23650,23600,23650,23600,134
|
|
20240603,094400,5143398550,23600,23650,23700,23600,2099
|
|
20240603,094300,5093861000,23650,23700,23700,23600,1395
|
|
20240603,094200,5060879500,23700,23700,23750,23650,609
|
|
20240603,094100,5046451950,23700,23650,23700,23600,1550
|
|
20240603,094000,5009771550,23700,23700,23750,23650,757
|
|
20240603,093900,4991863650,23700,23750,23750,23650,333
|
|
20240603,093800,4983969600,23750,23750,23750,23700,671
|
|
20240603,093700,4968054950,23750,23750,23750,23650,528
|
|
20240603,093600,4955550800,23650,23700,23750,23600,1052
|
|
20240603,093500,4930662550,23650,23700,23700,23650,248
|
|
20240603,093400,4924795700,23650,23700,23750,23650,671
|
|
20240603,093300,4908911350,23700,23650,23700,23650,337
|
|
20240603,093200,4900937850,23650,23700,23700,23650,444
|
|
20240603,093100,4890429500,23700,23650,23700,23650,629
|
|
20240603,093000,4875537600,23650,23650,23750,23650,2539
|
|
20240603,092900,4815485650,23650,23850,23850,23650,1463
|
|
20240603,092800,4780810550,23750,23800,23900,23750,1163
|
|
20240603,092700,4753096700,23800,23900,23900,23750,1282
|
|
20240603,092600,4722570800,23850,23850,23900,23750,2178
|
|
20240603,092500,4670668700,23850,24100,24100,23800,12518
|
|
20240603,092400,4371362200,24050,23700,24100,23700,12352
|
|
20240603,092300,4075715900,23750,23750,23750,23700,605
|
|
20240603,092200,4061355150,23750,23750,23750,23700,807
|
|
20240603,092100,4042211350,23700,23650,23700,23650,779
|
|
20240603,092000,4023758000,23650,23700,23700,23600,1158
|
|
20240603,091900,3996368800,23700,23650,23700,23550,7917
|
|
20240603,091800,3809490100,23650,23550,23650,23550,1354
|
|
20240603,091700,3777514700,23650,23700,23800,23550,8400
|
|
20240603,091600,3578788600,23700,23750,23750,23700,2233
|
|
20240603,091500,3525783400,23750,23750,23800,23700,2832
|
|
20240603,091400,3458536250,23800,23750,23800,23750,1395
|
|
20240603,091300,3425344250,23800,23700,23800,23650,4208
|
|
20240603,091200,3325382600,23700,23600,23750,23600,3410
|
|
20240603,091100,3244599950,23600,23650,23700,23600,4196
|
|
20240603,091000,3145567400,23700,23450,23700,23450,4101
|
|
20240603,090900,3048769950,23450,23700,23700,23450,2827
|
|
20240603,090800,2982138650,23700,23750,23750,23600,2598
|
|
20240603,090700,2920656550,23750,23750,23800,23650,4973
|
|
20240603,090600,2802701800,23750,23650,23750,23600,3601
|
|
20240603,090500,2717400950,23650,23450,23700,23450,7574
|
|
20240603,090400,2538722550,23450,23550,23600,23350,19802
|
|
20240603,090300,2074023900,23550,23650,23750,23550,10303
|
|
20240603,090200,1830738750,23650,23700,23800,23600,11253
|
|
20240603,090100,1563613000,23700,23700,23750,23600,11669
|
|
20240603,090000,1287295750,23650,23600,24000,23550,49051
|