672 lines
36 KiB
CSV
672 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,200900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,200800,3125884800,20650,20650,20650,20650,0
|
|
20240610,200700,3125884800,20650,20650,20650,20650,0
|
|
20240610,200600,3125884800,20650,20650,20650,20650,0
|
|
20240610,200500,3125884800,20650,20650,20650,20650,0
|
|
20240610,200400,3125884800,20650,20650,20650,20650,0
|
|
20240610,200300,3125884800,20650,20650,20650,20650,0
|
|
20240610,200200,3125884800,20650,20650,20650,20650,0
|
|
20240610,200100,3125884800,20650,20650,20650,20650,0
|
|
20240610,200000,3125884800,20650,20650,20650,20650,0
|
|
20240610,195900,3125884800,20650,20650,20650,20650,0
|
|
20240610,195800,3125884800,20650,20650,20650,20650,0
|
|
20240610,195700,3125884800,20650,20650,20650,20650,0
|
|
20240610,195600,3125884800,20650,20650,20650,20650,0
|
|
20240610,195500,3125884800,20650,20650,20650,20650,0
|
|
20240610,195400,3125884800,20650,20650,20650,20650,0
|
|
20240610,195300,3125884800,20650,20650,20650,20650,0
|
|
20240610,195200,3125884800,20650,20650,20650,20650,0
|
|
20240610,195100,3125884800,20650,20650,20650,20650,0
|
|
20240610,195000,3125884800,20650,20650,20650,20650,0
|
|
20240610,194900,3125884800,20650,20650,20650,20650,0
|
|
20240610,194800,3125884800,20650,20650,20650,20650,0
|
|
20240610,194700,3125884800,20650,20650,20650,20650,0
|
|
20240610,194600,3125884800,20650,20650,20650,20650,0
|
|
20240610,194500,3125884800,20650,20650,20650,20650,0
|
|
20240610,194400,3125884800,20650,20650,20650,20650,0
|
|
20240610,194300,3125884800,20650,20650,20650,20650,0
|
|
20240610,194200,3125884800,20650,20650,20650,20650,0
|
|
20240610,194100,3125884800,20650,20650,20650,20650,0
|
|
20240610,194000,3125884800,20650,20650,20650,20650,0
|
|
20240610,193900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,193800,3125884800,20650,20650,20650,20650,0
|
|
20240610,193700,3125884800,20650,20650,20650,20650,0
|
|
20240610,193600,3125884800,20650,20650,20650,20650,0
|
|
20240610,193500,3125884800,20650,20650,20650,20650,0
|
|
20240610,193400,3125884800,20650,20650,20650,20650,0
|
|
20240610,193300,3125884800,20650,20650,20650,20650,0
|
|
20240610,193200,3125884800,20650,20650,20650,20650,0
|
|
20240610,193100,3125884800,20650,20650,20650,20650,0
|
|
20240610,193000,3125884800,20650,20650,20650,20650,0
|
|
20240610,192900,3125884800,20650,20650,20650,20650,0
|
|
20240610,192800,3125884800,20650,20650,20650,20650,0
|
|
20240610,192700,3125884800,20650,20650,20650,20650,0
|
|
20240610,192600,3125884800,20650,20650,20650,20650,0
|
|
20240610,192500,3125884800,20650,20650,20650,20650,0
|
|
20240610,192400,3125884800,20650,20650,20650,20650,0
|
|
20240610,192300,3125884800,20650,20650,20650,20650,0
|
|
20240610,192200,3125884800,20650,20650,20650,20650,0
|
|
20240610,192100,3125884800,20650,20650,20650,20650,0
|
|
20240610,192000,3125884800,20650,20650,20650,20650,0
|
|
20240610,191900,3125884800,20650,20650,20650,20650,0
|
|
20240610,191800,3125884800,20650,20650,20650,20650,0
|
|
20240610,191700,3125884800,20650,20650,20650,20650,0
|
|
20240610,191600,3125884800,20650,20650,20650,20650,0
|
|
20240610,191500,3125884800,20650,20650,20650,20650,0
|
|
20240610,191400,3125884800,20650,20650,20650,20650,0
|
|
20240610,191300,3125884800,20650,20650,20650,20650,0
|
|
20240610,191200,3125884800,20650,20650,20650,20650,0
|
|
20240610,191100,3125884800,20650,20650,20650,20650,0
|
|
20240610,191000,3125884800,20650,20650,20650,20650,0
|
|
20240610,190900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,190800,3125884800,20650,20650,20650,20650,0
|
|
20240610,190700,3125884800,20650,20650,20650,20650,0
|
|
20240610,190600,3125884800,20650,20650,20650,20650,0
|
|
20240610,190500,3125884800,20650,20650,20650,20650,0
|
|
20240610,190400,3125884800,20650,20650,20650,20650,0
|
|
20240610,190300,3125884800,20650,20650,20650,20650,0
|
|
20240610,190200,3125884800,20650,20650,20650,20650,0
|
|
20240610,190100,3125884800,20650,20650,20650,20650,0
|
|
20240610,190000,3125884800,20650,20650,20650,20650,0
|
|
20240610,185900,3125884800,20650,20650,20650,20650,0
|
|
20240610,185800,3125884800,20650,20650,20650,20650,0
|
|
20240610,185700,3125884800,20650,20650,20650,20650,0
|
|
20240610,185600,3125884800,20650,20650,20650,20650,0
|
|
20240610,185500,3125884800,20650,20650,20650,20650,0
|
|
20240610,185400,3125884800,20650,20650,20650,20650,0
|
|
20240610,185300,3125884800,20650,20650,20650,20650,0
|
|
20240610,185200,3125884800,20650,20650,20650,20650,0
|
|
20240610,185100,3125884800,20650,20650,20650,20650,0
|
|
20240610,185000,3125884800,20650,20650,20650,20650,0
|
|
20240610,184900,3125884800,20650,20650,20650,20650,0
|
|
20240610,184800,3125884800,20650,20650,20650,20650,0
|
|
20240610,184700,3125884800,20650,20650,20650,20650,0
|
|
20240610,184600,3125884800,20650,20650,20650,20650,0
|
|
20240610,184500,3125884800,20650,20650,20650,20650,0
|
|
20240610,184400,3125884800,20650,20650,20650,20650,0
|
|
20240610,184300,3125884800,20650,20650,20650,20650,0
|
|
20240610,184200,3125884800,20650,20650,20650,20650,0
|
|
20240610,184100,3125884800,20650,20650,20650,20650,0
|
|
20240610,184000,3125884800,20650,20650,20650,20650,0
|
|
20240610,183900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,183800,3125884800,20650,20650,20650,20650,0
|
|
20240610,183700,3125884800,20650,20650,20650,20650,0
|
|
20240610,183600,3125884800,20650,20650,20650,20650,0
|
|
20240610,183500,3125884800,20650,20650,20650,20650,0
|
|
20240610,183400,3125884800,20650,20650,20650,20650,0
|
|
20240610,183300,3125884800,20650,20650,20650,20650,0
|
|
20240610,183200,3125884800,20650,20650,20650,20650,0
|
|
20240610,183100,3125884800,20650,20650,20650,20650,0
|
|
20240610,183000,3125884800,20650,20650,20650,20650,0
|
|
20240610,182900,3125884800,20650,20650,20650,20650,0
|
|
20240610,182800,3125884800,20650,20650,20650,20650,0
|
|
20240610,182700,3125884800,20650,20650,20650,20650,0
|
|
20240610,182600,3125884800,20650,20650,20650,20650,0
|
|
20240610,182500,3125884800,20650,20650,20650,20650,0
|
|
20240610,182400,3125884800,20650,20650,20650,20650,0
|
|
20240610,182300,3125884800,20650,20650,20650,20650,0
|
|
20240610,182200,3125884800,20650,20650,20650,20650,0
|
|
20240610,182100,3125884800,20650,20650,20650,20650,0
|
|
20240610,182000,3125884800,20650,20650,20650,20650,0
|
|
20240610,181900,3125884800,20650,20650,20650,20650,0
|
|
20240610,181800,3125884800,20650,20650,20650,20650,0
|
|
20240610,181700,3125884800,20650,20650,20650,20650,0
|
|
20240610,181600,3125884800,20650,20650,20650,20650,0
|
|
20240610,181500,3125884800,20650,20650,20650,20650,0
|
|
20240610,181400,3125884800,20650,20650,20650,20650,0
|
|
20240610,181300,3125884800,20650,20650,20650,20650,0
|
|
20240610,181200,3125884800,20650,20650,20650,20650,0
|
|
20240610,181100,3125884800,20650,20650,20650,20650,0
|
|
20240610,181000,3125884800,20650,20650,20650,20650,0
|
|
20240610,180900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,180800,3125884800,20650,20650,20650,20650,0
|
|
20240610,180700,3125884800,20650,20650,20650,20650,0
|
|
20240610,180600,3125884800,20650,20650,20650,20650,0
|
|
20240610,180500,3125884800,20650,20650,20650,20650,0
|
|
20240610,180400,3125884800,20650,20650,20650,20650,0
|
|
20240610,180300,3125884800,20650,20650,20650,20650,0
|
|
20240610,180200,3125884800,20650,20650,20650,20650,0
|
|
20240610,180100,3125884800,20650,20650,20650,20650,0
|
|
20240610,180000,3125884800,20650,20650,20650,20650,0
|
|
20240610,175900,3125884800,20650,20650,20650,20650,0
|
|
20240610,175800,3125884800,20650,20650,20650,20650,0
|
|
20240610,175700,3125884800,20650,20650,20650,20650,0
|
|
20240610,175600,3125884800,20650,20650,20650,20650,0
|
|
20240610,175500,3125884800,20650,20650,20650,20650,0
|
|
20240610,175400,3125884800,20650,20650,20650,20650,0
|
|
20240610,175300,3125884800,20650,20650,20650,20650,0
|
|
20240610,175200,3125884800,20650,20650,20650,20650,0
|
|
20240610,175100,3125884800,20650,20650,20650,20650,0
|
|
20240610,175000,3125884800,20650,20650,20650,20650,0
|
|
20240610,174900,3125884800,20650,20650,20650,20650,0
|
|
20240610,174800,3125884800,20650,20650,20650,20650,0
|
|
20240610,174700,3125884800,20650,20650,20650,20650,0
|
|
20240610,174600,3125884800,20650,20650,20650,20650,0
|
|
20240610,174500,3125884800,20650,20650,20650,20650,0
|
|
20240610,174400,3125884800,20650,20650,20650,20650,0
|
|
20240610,174300,3125884800,20650,20650,20650,20650,0
|
|
20240610,174200,3125884800,20650,20650,20650,20650,0
|
|
20240610,174100,3125884800,20650,20650,20650,20650,0
|
|
20240610,174000,3125884800,20650,20650,20650,20650,0
|
|
20240610,173900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,173800,3125884800,20650,20650,20650,20650,0
|
|
20240610,173700,3125884800,20650,20650,20650,20650,0
|
|
20240610,173600,3125884800,20650,20650,20650,20650,0
|
|
20240610,173500,3125884800,20650,20650,20650,20650,0
|
|
20240610,173400,3125884800,20650,20650,20650,20650,0
|
|
20240610,173300,3125884800,20650,20650,20650,20650,0
|
|
20240610,173200,3125884800,20650,20650,20650,20650,0
|
|
20240610,173100,3125884800,20650,20650,20650,20650,0
|
|
20240610,173000,3125884800,20650,20650,20650,20650,0
|
|
20240610,172900,3125884800,20650,20650,20650,20650,0
|
|
20240610,172800,3125884800,20650,20650,20650,20650,0
|
|
20240610,172700,3125884800,20650,20650,20650,20650,0
|
|
20240610,172600,3125884800,20650,20650,20650,20650,0
|
|
20240610,172500,3125884800,20650,20650,20650,20650,0
|
|
20240610,172400,3125884800,20650,20650,20650,20650,0
|
|
20240610,172300,3125884800,20650,20650,20650,20650,0
|
|
20240610,172200,3125884800,20650,20650,20650,20650,0
|
|
20240610,172100,3125884800,20650,20650,20650,20650,0
|
|
20240610,172000,3125884800,20650,20650,20650,20650,0
|
|
20240610,171900,3125884800,20650,20650,20650,20650,0
|
|
20240610,171800,3125884800,20650,20650,20650,20650,0
|
|
20240610,171700,3125884800,20650,20650,20650,20650,0
|
|
20240610,171600,3125884800,20650,20650,20650,20650,0
|
|
20240610,171500,3125884800,20650,20650,20650,20650,0
|
|
20240610,171400,3125884800,20650,20650,20650,20650,0
|
|
20240610,171300,3125884800,20650,20650,20650,20650,0
|
|
20240610,171200,3125884800,20650,20650,20650,20650,0
|
|
20240610,171100,3125884800,20650,20650,20650,20650,0
|
|
20240610,171000,3125884800,20650,20650,20650,20650,0
|
|
20240610,170900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,170800,3125884800,20650,20650,20650,20650,0
|
|
20240610,170700,3125884800,20650,20650,20650,20650,0
|
|
20240610,170600,3125884800,20650,20650,20650,20650,0
|
|
20240610,170500,3125884800,20650,20650,20650,20650,0
|
|
20240610,170400,3125884800,20650,20650,20650,20650,0
|
|
20240610,170300,3125884800,20650,20650,20650,20650,0
|
|
20240610,170200,3125884800,20650,20650,20650,20650,0
|
|
20240610,170100,3125884800,20650,20650,20650,20650,0
|
|
20240610,170000,3125884800,20650,20650,20650,20650,0
|
|
20240610,165900,3125884800,20650,20650,20650,20650,0
|
|
20240610,165800,3125884800,20650,20650,20650,20650,0
|
|
20240610,165700,3125884800,20650,20650,20650,20650,0
|
|
20240610,165600,3125884800,20650,20650,20650,20650,0
|
|
20240610,165500,3125884800,20650,20650,20650,20650,0
|
|
20240610,165400,3125884800,20650,20650,20650,20650,0
|
|
20240610,165300,3125884800,20650,20650,20650,20650,0
|
|
20240610,165200,3125884800,20650,20650,20650,20650,0
|
|
20240610,165100,3125884800,20650,20650,20650,20650,0
|
|
20240610,165000,3125884800,20650,20650,20650,20650,0
|
|
20240610,164900,3125884800,20650,20650,20650,20650,0
|
|
20240610,164800,3125884800,20650,20650,20650,20650,0
|
|
20240610,164700,3125884800,20650,20650,20650,20650,0
|
|
20240610,164600,3125884800,20650,20650,20650,20650,0
|
|
20240610,164500,3125884800,20650,20650,20650,20650,0
|
|
20240610,164400,3125884800,20650,20650,20650,20650,0
|
|
20240610,164300,3125884800,20650,20650,20650,20650,0
|
|
20240610,164200,3125884800,20650,20650,20650,20650,0
|
|
20240610,164100,3125884800,20650,20650,20650,20650,0
|
|
20240610,164000,3125884800,20650,20650,20650,20650,0
|
|
20240610,163900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,163800,3125884800,20650,20650,20650,20650,0
|
|
20240610,163700,3125884800,20650,20650,20650,20650,0
|
|
20240610,163600,3125884800,20650,20650,20650,20650,0
|
|
20240610,163500,3125884800,20650,20650,20650,20650,0
|
|
20240610,163400,3125884800,20650,20650,20650,20650,0
|
|
20240610,163300,3125884800,20650,20650,20650,20650,0
|
|
20240610,163200,3125884800,20650,20650,20650,20650,0
|
|
20240610,163100,3125884800,20650,20650,20650,20650,0
|
|
20240610,163000,3125884800,20650,20650,20650,20650,0
|
|
20240610,162900,3125884800,20650,20650,20650,20650,0
|
|
20240610,162800,3125884800,20650,20650,20650,20650,0
|
|
20240610,162700,3125884800,20650,20650,20650,20650,0
|
|
20240610,162600,3125884800,20650,20650,20650,20650,0
|
|
20240610,162500,3125884800,20650,20650,20650,20650,0
|
|
20240610,162400,3125884800,20650,20650,20650,20650,0
|
|
20240610,162300,3125884800,20650,20650,20650,20650,0
|
|
20240610,162200,3125884800,20650,20650,20650,20650,0
|
|
20240610,162100,3125884800,20650,20650,20650,20650,0
|
|
20240610,162000,3125884800,20650,20650,20650,20650,0
|
|
20240610,161900,3125884800,20650,20650,20650,20650,0
|
|
20240610,161800,3125884800,20650,20650,20650,20650,0
|
|
20240610,161700,3125884800,20650,20650,20650,20650,0
|
|
20240610,161600,3125884800,20650,20650,20650,20650,0
|
|
20240610,161500,3125884800,20650,20650,20650,20650,0
|
|
20240610,161400,3125884800,20650,20650,20650,20650,0
|
|
20240610,161300,3125884800,20650,20650,20650,20650,0
|
|
20240610,161200,3125884800,20650,20650,20650,20650,0
|
|
20240610,161100,3125884800,20650,20650,20650,20650,0
|
|
20240610,161000,3125884800,20650,20650,20650,20650,0
|
|
20240610,160900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,160800,3125884800,20650,20650,20650,20650,0
|
|
20240610,160700,3125884800,20650,20650,20650,20650,0
|
|
20240610,160600,3125884800,20650,20650,20650,20650,0
|
|
20240610,160500,3125884800,20650,20650,20650,20650,0
|
|
20240610,160400,3125884800,20650,20650,20650,20650,0
|
|
20240610,160300,3125884800,20650,20650,20650,20650,0
|
|
20240610,160200,3125884800,20650,20650,20650,20650,0
|
|
20240610,160100,3125884800,20650,20650,20650,20650,0
|
|
20240610,160000,3125884800,20650,20650,20650,20650,0
|
|
20240610,155900,3125884800,20650,20650,20650,20650,0
|
|
20240610,155800,3125884800,20650,20650,20650,20650,0
|
|
20240610,155700,3125884800,20650,20650,20650,20650,0
|
|
20240610,155600,3125884800,20650,20650,20650,20650,0
|
|
20240610,155500,3125884800,20650,20650,20650,20650,0
|
|
20240610,155400,3125884800,20650,20650,20650,20650,0
|
|
20240610,155300,3125884800,20650,20650,20650,20650,0
|
|
20240610,155200,3125884800,20650,20650,20650,20650,0
|
|
20240610,155100,3125884800,20650,20650,20650,20650,0
|
|
20240610,155000,3125884800,20650,20650,20650,20650,0
|
|
20240610,154900,3125884800,20650,20650,20650,20650,0
|
|
20240610,154800,3125884800,20650,20650,20650,20650,0
|
|
20240610,154700,3125884800,20650,20650,20650,20650,0
|
|
20240610,154600,3125884800,20650,20650,20650,20650,0
|
|
20240610,154500,3125884800,20650,20650,20650,20650,0
|
|
20240610,154400,3125884800,20650,20650,20650,20650,0
|
|
20240610,154300,3125884800,20650,20650,20650,20650,0
|
|
20240610,154200,3125884800,20650,20650,20650,20650,0
|
|
20240610,154100,3125884800,20650,20650,20650,20650,0
|
|
20240610,154000,3125884800,20650,20650,20650,20650,0
|
|
20240610,153900,3125884800,20650,20650,20650,20650,3957
|
|
20240610,153800,3125884800,20650,20650,20650,20650,0
|
|
20240610,153700,3125884800,20650,20650,20650,20650,0
|
|
20240610,153600,3125884800,20650,20650,20650,20650,0
|
|
20240610,153500,3125884800,20650,20650,20650,20650,0
|
|
20240610,153400,3125884800,20650,20650,20650,20650,0
|
|
20240610,153300,3125884800,20650,20650,20650,20650,0
|
|
20240610,153200,3125884800,20650,20650,20650,20650,0
|
|
20240610,153100,3125884800,20650,20650,20650,20650,0
|
|
20240610,153000,3125884800,20650,20650,20650,20650,3957
|
|
20240610,152900,3044172750,20800,20800,20800,20800,0
|
|
20240610,152800,3044172750,20800,20800,20800,20800,0
|
|
20240610,152700,3044172750,20800,20800,20800,20800,0
|
|
20240610,152600,3044172750,20800,20800,20800,20800,0
|
|
20240610,152500,3044172750,20800,20800,20800,20800,0
|
|
20240610,152400,3044172750,20800,20800,20800,20800,0
|
|
20240610,152300,3044172750,20800,20800,20800,20800,0
|
|
20240610,152200,3044172750,20800,20800,20800,20800,0
|
|
20240610,152100,3044172750,20800,20800,20800,20800,0
|
|
20240610,152000,3044172750,20800,20800,20800,20800,0
|
|
20240610,151900,3044172750,20800,20800,20800,20750,672
|
|
20240610,151800,3030206300,20750,20750,20800,20700,537
|
|
20240610,151700,3019062100,20800,20750,20800,20750,303
|
|
20240610,151600,3012772500,20750,20800,20800,20750,339
|
|
20240610,151500,3005728750,20750,20800,20800,20750,281
|
|
20240610,151400,2999890200,20800,20800,20800,20750,346
|
|
20240610,151300,2992699050,20800,20800,20800,20750,314
|
|
20240610,151200,2986173700,20800,20800,20800,20750,558
|
|
20240610,151100,2974567400,20800,20750,20800,20700,212
|
|
20240610,151000,2970162900,20750,20800,20800,20650,507
|
|
20240610,150900,2959647850,20800,20700,20800,20700,187
|
|
20240610,150800,2955770950,20750,20700,20750,20700,291
|
|
20240610,150700,2949734600,20700,20750,20750,20650,175
|
|
20240610,150600,2946108750,20750,20750,20750,20700,285
|
|
20240610,150500,2940201900,20750,20700,20750,20700,548
|
|
20240610,150400,2928839900,20750,20750,20750,20650,345
|
|
20240610,150300,2921697400,20750,20750,20750,20650,365
|
|
20240610,150200,2914137050,20750,20800,20800,20700,371
|
|
20240610,150100,2906445950,20800,20800,20800,20700,301
|
|
20240610,150000,2900192950,20800,20750,20800,20700,178
|
|
20240610,145900,2896495750,20750,20750,20750,20650,754
|
|
20240610,145800,2880861700,20750,20600,20750,20550,1423
|
|
20240610,145700,2851448700,20650,20600,20650,20600,1075
|
|
20240610,145600,2829290550,20650,20600,20650,20600,1200
|
|
20240610,145500,2804562350,20600,20700,20700,20600,1330
|
|
20240610,145400,2777133450,20700,20700,20700,20600,980
|
|
20240610,145300,2756924150,20600,20650,20700,20600,4121
|
|
20240610,145200,2671888900,20650,20650,20700,20600,1265
|
|
20240610,145100,2645807500,20650,20650,20700,20600,2102
|
|
20240610,145000,2602405450,20700,20750,20750,20650,946
|
|
20240610,144900,2582856850,20700,20750,20800,20700,1549
|
|
20240610,144800,2550780350,20750,20750,20800,20700,277
|
|
20240610,144700,2545034300,20750,20800,20800,20700,83
|
|
20240610,144600,2543311650,20800,20800,20800,20700,1350
|
|
20240610,144500,2515317800,20800,20800,20800,20750,286
|
|
20240610,144400,2509372900,20800,20750,20800,20750,167
|
|
20240610,144300,2505904250,20750,20800,20800,20750,194
|
|
20240610,144200,2501869600,20750,20750,20800,20750,282
|
|
20240610,144100,2496009600,20750,20800,20800,20750,157
|
|
20240610,144000,2492744850,20800,20800,20800,20750,129
|
|
20240610,143900,2490062150,20800,20750,20800,20750,310
|
|
20240610,143800,2483618550,20800,20800,20800,20750,279
|
|
20240610,143700,2477826500,20750,20750,20800,20750,165
|
|
20240610,143600,2474395250,20800,20800,20800,20750,204
|
|
20240610,143500,2470156400,20800,20800,20800,20750,218
|
|
20240610,143400,2465626350,20800,20800,20800,20750,85
|
|
20240610,143300,2463858950,20800,20800,20800,20750,183
|
|
20240610,143200,2460054900,20750,20800,20800,20750,162
|
|
20240610,143100,2456686200,20800,20750,20850,20750,581
|
|
20240610,143000,2444616400,20800,20800,20800,20750,256
|
|
20240610,142900,2439292300,20800,20750,20800,20750,147
|
|
20240610,142800,2436237350,20800,20750,20800,20750,250
|
|
20240610,142700,2431041650,20800,20800,20800,20750,115
|
|
20240610,142600,2428650250,20800,20800,20800,20750,246
|
|
20240610,142500,2423534100,20750,20800,20800,20750,266
|
|
20240610,142400,2418003800,20750,20800,20800,20750,245
|
|
20240610,142300,2412911500,20800,20800,20800,20750,78
|
|
20240610,142200,2411291150,20800,20800,20800,20750,176
|
|
20240610,142100,2407630750,20800,20750,20800,20700,207
|
|
20240610,142000,2403338550,20750,20750,20800,20700,344
|
|
20240610,141900,2396200950,20750,20750,20750,20700,209
|
|
20240610,141800,2391865150,20700,20700,20750,20700,118
|
|
20240610,141700,2389419800,20700,20700,20750,20700,284
|
|
20240610,141600,2383533850,20700,20700,20750,20700,123
|
|
20240610,141500,2380982250,20700,20750,20750,20700,176
|
|
20240610,141400,2377330800,20750,20750,20800,20700,179
|
|
20240610,141300,2373620300,20750,20750,20750,20700,95
|
|
20240610,141200,2371650950,20750,20800,20800,20700,259
|
|
20240610,141100,2366280200,20750,20750,20800,20750,102
|
|
20240610,141000,2364162250,20800,20700,20800,20700,483
|
|
20240610,140900,2354144050,20700,20750,20800,20700,416
|
|
20240610,140800,2345516150,20750,20750,20750,20700,257
|
|
20240610,140700,2340186400,20700,20700,20750,20700,163
|
|
20240610,140600,2336808450,20750,20800,20800,20700,200
|
|
20240610,140500,2332659150,20800,20700,20800,20700,634
|
|
20240610,140400,2319498900,20700,20700,20750,20700,77
|
|
20240610,140300,2317903650,20700,20750,20750,20700,121
|
|
20240610,140200,2315396200,20700,20650,20750,20650,107
|
|
20240610,140100,2313179250,20700,20700,20700,20650,372
|
|
20240610,140000,2305489350,20700,20700,20750,20650,212
|
|
20240610,135900,2301106650,20750,20750,20750,20650,192
|
|
20240610,135800,2297126900,20650,20700,20700,20650,788
|
|
20240610,135700,2280824600,20650,20700,20700,20650,321
|
|
20240610,135600,2274188550,20650,20700,20700,20650,388
|
|
20240610,135500,2266170000,20650,20700,20700,20650,294
|
|
20240610,135400,2260090600,20700,20700,20700,20650,588
|
|
20240610,135300,2247945450,20700,20700,20700,20600,947
|
|
20240610,135200,2228382500,20700,20700,20700,20650,225
|
|
20240610,135100,2223734600,20700,20700,20700,20650,515
|
|
20240610,135000,2213083600,20700,20750,20750,20650,383
|
|
20240610,134900,2205161550,20700,20700,20750,20700,727
|
|
20240610,134800,2190110150,20700,20650,20700,20650,263
|
|
20240610,134700,2184669400,20650,20700,20700,20650,258
|
|
20240610,134600,2179335850,20700,20700,20700,20650,243
|
|
20240610,134500,2174311800,20700,20700,20700,20650,75
|
|
20240610,134400,2172759800,20650,20650,20700,20650,347
|
|
20240610,134300,2165585150,20700,20700,20700,20650,118
|
|
20240610,134200,2163145150,20650,20700,20700,20650,325
|
|
20240610,134100,2156422050,20650,20650,20700,20650,820
|
|
20240610,134000,2139485100,20700,20750,20750,20650,184
|
|
20240610,133900,2135675850,20700,20750,20750,20700,359
|
|
20240610,133800,2128236450,20750,20700,20750,20700,194
|
|
20240610,133700,2124219100,20750,20750,20750,20700,170
|
|
20240610,133600,2120692050,20700,20750,20750,20700,238
|
|
20240610,133500,2115758550,20750,20750,20750,20700,117
|
|
20240610,133400,2113331300,20700,20700,20700,20650,489
|
|
20240610,133300,2103221300,20700,20750,20750,20600,3568
|
|
20240610,133200,2029562450,20700,20750,20800,20700,6234
|
|
20240610,133100,1900414400,20750,20800,20800,20750,256
|
|
20240610,133000,1895095950,20800,20800,20800,20750,157
|
|
20240610,132900,1891830850,20800,20750,20800,20750,161
|
|
20240610,132800,1888486150,20750,20800,20800,20750,131
|
|
20240610,132700,1885762000,20800,20800,20800,20750,185
|
|
20240610,132600,1881916850,20750,20750,20800,20750,179
|
|
20240610,132500,1878196200,20750,20850,20850,20750,128
|
|
20240610,132400,1875537250,20850,20800,20850,20750,243
|
|
20240610,132300,1870484900,20800,20800,20800,20750,78
|
|
20240610,132200,1868862950,20850,20800,20850,20750,447
|
|
20240610,132100,1859574750,20800,20800,20850,20750,2788
|
|
20240610,132000,1801701300,20800,20800,20800,20750,230
|
|
20240610,131900,1796920050,20750,20800,20850,20750,122
|
|
20240610,131800,1794382950,20800,20800,20800,20750,137
|
|
20240610,131700,1791536900,20750,20800,20850,20750,175
|
|
20240610,131600,1787897550,20800,20800,20800,20750,116
|
|
20240610,131500,1785485250,20800,20750,20800,20750,320
|
|
20240610,131400,1778839400,20800,20800,20800,20750,66
|
|
20240610,131300,1777467100,20800,20800,20800,20750,259
|
|
20240610,131200,1772081950,20750,20750,20800,20750,112
|
|
20240610,131100,1769754950,20800,20800,20850,20750,194
|
|
20240610,131000,1765722300,20750,20800,20800,20750,148
|
|
20240610,130900,1762644400,20800,20800,20850,20750,308
|
|
20240610,130800,1756240450,20800,20800,20800,20750,203
|
|
20240610,130700,1752022100,20800,20800,20800,20750,132
|
|
20240610,130600,1749277100,20800,20800,20800,20750,166
|
|
20240610,130500,1745825050,20750,20800,20800,20750,158
|
|
20240610,130400,1742540800,20750,20800,20800,20750,330
|
|
20240610,130300,1735681350,20750,20800,20800,20750,94
|
|
20240610,130200,1733727100,20800,20800,20800,20750,353
|
|
20240610,130100,1726392350,20800,20800,20800,20750,221
|
|
20240610,130000,1721801400,20750,20750,20800,20750,216
|
|
20240610,125900,1717308900,20750,20800,20800,20750,137
|
|
20240610,125800,1714459900,20800,20800,20800,20750,102
|
|
20240610,125700,1712341400,20800,20800,20800,20750,236
|
|
20240610,125600,1707438650,20800,20750,20800,20750,259
|
|
20240610,125500,1702051500,20800,20750,20800,20750,124
|
|
20240610,125400,1699472600,20750,20800,20800,20750,143
|
|
20240610,125300,1696502400,20800,20800,20800,20800,382
|
|
20240610,125200,1688556800,20750,20800,20800,20750,331
|
|
20240610,125100,1681684600,20800,20800,20800,20750,106
|
|
20240610,125000,1679479850,20750,20750,20800,20750,275
|
|
20240610,124900,1673766250,20750,20800,20800,20750,219
|
|
20240610,124800,1669214650,20800,20800,20800,20750,52
|
|
20240610,124700,1668133800,20800,20800,20800,20750,236
|
|
20240610,124600,1663229100,20800,20800,20800,20750,200
|
|
20240610,124500,1659069750,20800,20750,20800,20700,196
|
|
20240610,124400,1655005400,20750,20750,20750,20700,219
|
|
20240610,124300,1650461200,20750,20750,20750,20700,149
|
|
20240610,124200,1647373700,20700,20750,20750,20700,277
|
|
20240610,124100,1641626550,20750,20800,20800,20700,172
|
|
20240610,124000,1638058300,20700,20800,20800,20700,485
|
|
20240610,123900,1627989700,20800,20800,20800,20750,94
|
|
20240610,123800,1626035250,20800,20800,20800,20750,217
|
|
20240610,123700,1621523700,20800,20800,20800,20750,101
|
|
20240610,123600,1619423700,20750,20800,20800,20750,190
|
|
20240610,123500,1615475550,20800,20800,20800,20750,137
|
|
20240610,123400,1612626150,20800,20750,20800,20750,252
|
|
20240610,123300,1607394250,20750,20750,20750,20700,587
|
|
20240610,123200,1595217850,20750,20750,20750,20700,97
|
|
20240610,123100,1593205600,20750,20750,20750,20700,199
|
|
20240610,123000,1589076800,20700,20700,20750,20700,281
|
|
20240610,122900,1583255150,20750,20750,20750,20700,135
|
|
20240610,122800,1580454450,20750,20700,20750,20700,81
|
|
20240610,122700,1578774450,20750,20750,20750,20700,307
|
|
20240610,122600,1572408450,20700,20750,20750,20700,460
|
|
20240610,122500,1562883800,20750,20750,20750,20700,99
|
|
20240610,122400,1560830550,20750,20750,20750,20700,283
|
|
20240610,122300,1554964700,20750,20750,20750,20700,170
|
|
20240610,122200,1551443450,20750,20700,20750,20700,137
|
|
20240610,122100,1548601150,20750,20750,20750,20700,179
|
|
20240610,122000,1544888600,20750,20650,20750,20650,96
|
|
20240610,121900,1542898300,20700,20700,20750,20650,645
|
|
20240610,121800,1529546950,20700,20700,20750,20700,205
|
|
20240610,121700,1525297300,20700,20700,20700,20650,301
|
|
20240610,121600,1519066950,20700,20750,20750,20650,197
|
|
20240610,121500,1514992450,20750,20750,20750,20650,716
|
|
20240610,121400,1500190000,20700,20750,20750,20700,121
|
|
20240610,121300,1497679800,20750,20750,20750,20700,5365
|
|
20240610,121200,1386539300,20750,20750,20800,20750,130
|
|
20240610,121100,1383839600,20750,20800,20800,20750,423
|
|
20240610,121000,1375055500,20800,20800,20800,20750,143
|
|
20240610,120900,1372081400,20800,20800,20800,20750,205
|
|
20240610,120800,1367821350,20800,20850,20850,20750,35
|
|
20240610,120700,1367092600,20850,20750,20850,20750,437
|
|
20240610,120600,1358002050,20800,20800,20850,20800,1611
|
|
20240610,120500,1324490900,20850,20800,20850,20800,152
|
|
20240610,120400,1321326700,20850,20850,20900,20850,321
|
|
20240610,120300,1314633300,20850,20850,20850,20800,66
|
|
20240610,120200,1313257850,20900,20800,20900,20800,215
|
|
20240610,120100,1308778650,20850,20850,20900,20800,165
|
|
20240610,120000,1305338300,20850,20850,20850,20800,249
|
|
20240610,115900,1300147800,20850,20850,20850,20800,225
|
|
20240610,115800,1295459950,20850,20850,20900,20800,217
|
|
20240610,115700,1290932650,20850,20850,20850,20800,80
|
|
20240610,115600,1289265050,20850,20850,20850,20800,121
|
|
20240610,115500,1286742750,20800,20900,20900,20800,257
|
|
20240610,115400,1281384250,20900,20900,20900,20850,70
|
|
20240610,115300,1279921800,20850,20900,20900,20850,126
|
|
20240610,115200,1277289050,20900,20850,20900,20800,197
|
|
20240610,115100,1273179150,20850,20850,20850,20800,200
|
|
20240610,115000,1269013000,20800,20850,20850,20800,107
|
|
20240610,114900,1266782200,20850,20900,20900,20800,247
|
|
20240610,114800,1261632300,20850,20850,20900,20850,129
|
|
20240610,114700,1258940350,20850,20850,20900,20850,383
|
|
20240610,114600,1250944000,20900,20900,20900,20850,60
|
|
20240610,114500,1249690650,20900,20900,20900,20850,150
|
|
20240610,114400,1246556050,20900,20850,20900,20850,202
|
|
20240610,114300,1242340350,20850,20900,20900,20850,77
|
|
20240610,114200,1240731450,20900,20850,20900,20800,116
|
|
20240610,114100,1238313200,20850,20900,20900,20850,146
|
|
20240610,114000,1235267450,20850,20900,20900,20800,149
|
|
20240610,113900,1232159100,20900,20850,20950,20800,136
|
|
20240610,113800,1229318350,20900,20850,20950,20800,188
|
|
20240610,113700,1225398400,20800,20850,20850,20800,136
|
|
20240610,113600,1222568600,20850,20850,20850,20800,155
|
|
20240610,113500,1219337150,20800,20900,20950,20800,1222
|
|
20240610,113400,1193853550,20950,20900,20950,20850,226
|
|
20240610,113300,1189133100,20900,20900,21000,20900,111
|
|
20240610,113200,1186811150,20900,20900,20900,20850,181
|
|
20240610,113100,1183028650,20900,20900,21000,20900,530
|
|
20240610,113000,1171944250,20950,20950,20950,20900,274
|
|
20240610,112900,1166212400,20900,21000,21000,20900,223
|
|
20240610,112800,1161541800,21000,21000,21000,20900,134
|
|
20240610,112700,1158732350,21000,20900,21000,20900,218
|
|
20240610,112600,1154168200,20900,20950,20950,20900,104
|
|
20240610,112500,1151990300,20950,20900,21000,20900,187
|
|
20240610,112400,1148074400,20950,20900,20950,20900,213
|
|
20240610,112300,1143615950,20950,21000,21000,20950,121
|
|
20240610,112200,1141079100,20950,20950,21000,20900,245
|
|
20240610,112100,1135946250,20950,20950,21000,20950,171
|
|
20240610,112000,1132359650,20950,20950,20950,20900,207
|
|
20240610,111900,1128026800,20900,20950,20950,20900,194
|
|
20240610,111800,1123966200,20900,20950,20950,20900,253
|
|
20240610,111700,1118668150,20900,20950,20950,20900,154
|
|
20240610,111600,1115446350,20950,20950,20950,20900,123
|
|
20240610,111500,1112869600,20900,20950,20950,20900,141
|
|
20240610,111400,1109917150,20950,20950,20950,20850,295
|
|
20240610,111300,1103745950,20950,20950,20950,20900,153
|
|
20240610,111200,1100546450,20950,20950,20950,20900,160
|
|
20240610,111100,1097195100,20950,20900,20950,20850,145
|
|
20240610,111000,1094164950,20900,20850,20900,20850,205
|
|
20240610,110900,1089888200,20900,20900,20900,20850,261
|
|
20240610,110800,1084434600,20900,20900,20900,20850,55
|
|
20240610,110700,1083285850,20900,20900,20900,20850,137
|
|
20240610,110600,1080422850,20850,20950,20950,20850,136
|
|
20240610,110500,1077585800,20950,20850,20950,20850,155
|
|
20240610,110400,1074346900,20850,20850,20950,20850,201
|
|
20240610,110300,1070150450,20850,20900,20900,20850,257
|
|
20240610,110200,1064785350,20850,20950,20950,20850,62
|
|
20240610,110100,1063487550,20900,20900,20950,20900,96
|
|
20240610,110000,1061480450,20900,20850,20900,20800,365
|
|
20240610,105900,1053863600,20850,20900,20900,20850,115
|
|
20240610,105800,1051465400,20850,20900,20900,20850,208
|
|
20240610,105700,1047118600,20900,20900,20900,20850,105
|
|
20240610,105600,1044925450,20850,20900,20900,20850,183
|
|
20240610,105500,1041105000,20900,20850,20900,20850,165
|
|
20240610,105400,1037657700,20850,20900,20900,20850,117
|
|
20240610,105300,1035213150,20900,20900,20900,20850,60
|
|
20240610,105200,1033959250,20900,20950,21000,20850,274
|
|
20240610,105100,1028230550,20950,20900,20950,20850,609
|
|
20240610,105000,1015493050,20900,20850,20900,20850,105
|
|
20240610,104900,1013299850,20900,20850,20900,20850,266
|
|
20240610,104800,1007745100,20900,20850,20900,20850,77
|
|
20240610,104700,1006136900,20900,20900,20900,20850,175
|
|
20240610,104600,1002481450,20900,20850,20900,20850,123
|
|
20240610,104500,999911900,20800,20850,20900,20800,536
|
|
20240610,104400,988736350,20850,20850,20850,20800,138
|
|
20240610,104300,985859550,20850,20850,20850,20800,308
|
|
20240610,104200,979438300,20850,20850,20850,20800,99
|
|
20240610,104100,977378400,20800,20850,20850,20800,230
|
|
20240610,104000,972584350,20850,20900,20900,20800,127
|
|
20240610,103900,969936100,20900,20850,20900,20850,32
|
|
20240610,103800,969267550,20850,20800,20900,20800,1942
|
|
20240610,103700,928832050,20800,20750,20800,20750,100
|
|
20240610,103600,926752450,20800,20800,20800,20750,217
|
|
20240610,103500,922243100,20750,20800,20800,20750,216
|
|
20240610,103400,917756950,20800,20750,20800,20750,171
|
|
20240610,103300,914200750,20800,20800,20800,20750,245
|
|
20240610,103200,909113600,20800,20800,20800,20750,231
|
|
20240610,103100,904311950,20750,20750,20800,20750,135
|
|
20240610,103000,901507800,20750,20800,20800,20750,103
|
|
20240610,102900,899365550,20800,20800,20800,20750,301
|
|
20240610,102800,893105600,20800,20750,20800,20750,139
|
|
20240610,102700,890220200,20750,20800,20800,20750,301
|
|
20240610,102600,883971550,20800,20800,20800,20750,96
|
|
20240610,102500,881975150,20750,20750,20800,20750,208
|
|
20240610,102400,877657800,20750,20800,20800,20750,148
|
|
20240610,102300,874584000,20800,20800,20800,20750,376
|
|
20240610,102200,866764500,20800,20800,20800,20750,82
|
|
20240610,102100,865058950,20800,20800,20800,20750,194
|
|
20240610,102000,861030350,20800,20800,20800,20750,114
|
|
20240610,101900,858660900,20800,20800,20800,20800,76
|
|
20240610,101800,857080100,20800,20750,20800,20750,120
|
|
20240610,101700,854588950,20750,20800,20800,20750,149
|
|
20240610,101600,851492150,20800,20800,20800,20750,142
|
|
20240610,101500,848541350,20750,20750,20800,20750,111
|
|
20240610,101400,846234150,20800,20750,20800,20750,141
|
|
20240610,101300,843305650,20800,20800,20800,20750,201
|
|
20240610,101200,839126850,20800,20800,20800,20750,60
|
|
20240610,101100,837879250,20800,20850,20850,20750,252
|
|
20240610,101000,832642350,20850,20850,20850,20800,52
|
|
20240610,100900,831558200,20800,20800,20850,20800,167
|
|
20240610,100800,828080050,20850,20850,20850,20800,204
|
|
20240610,100700,823836350,20800,20850,20850,20750,94
|
|
20240610,100600,821880850,20850,20850,20850,20750,732
|
|
20240610,100500,806677150,20850,20800,20850,20800,48
|
|
20240610,100400,805677550,20750,20800,20850,20750,333
|
|
20240610,100300,798742900,20850,20900,20900,20750,1700
|
|
20240610,100200,763366750,20900,20850,20900,20850,138
|
|
20240610,100100,760485950,20900,20900,20900,20850,59
|
|
20240610,100000,759254850,20900,20900,20900,20850,366
|
|
20240610,095900,751620050,20900,20900,20900,20900,68
|
|
20240610,095800,750198850,20850,20850,20900,20850,31
|
|
20240610,095700,749551650,20900,20900,20900,20850,169
|
|
20240610,095600,746025500,20900,20900,20900,20900,407
|
|
20240610,095500,737519200,20900,20900,20900,20850,276
|
|
20240610,095400,731751500,20900,20900,20900,20850,273
|
|
20240610,095300,726057150,20900,20950,20950,20850,176
|
|
20240610,095200,722376800,20900,20950,20950,20900,179
|
|
20240610,095100,718633100,20950,21000,21000,20850,180
|
|
20240610,095000,714867700,21000,21000,21050,20950,511
|
|
20240610,094900,704147200,20950,21050,21050,20950,122
|
|
20240610,094800,701581950,21050,20950,21050,20900,1095
|
|
20240610,094700,678631700,20950,20850,20950,20800,934
|
|
20240610,094600,659166700,20800,20900,20900,20800,230
|
|
20240610,094500,654371900,20850,20900,20900,20850,660
|
|
20240610,094400,640596100,20900,20850,20900,20850,986
|
|
20240610,094300,620027600,20850,20900,20950,20850,761
|
|
20240610,094200,604128000,20900,20950,20950,20900,664
|
|
20240610,094100,590228150,21000,21000,21000,21000,34
|
|
20240610,094000,589514150,21050,21050,21050,20900,210
|
|
20240610,093900,585113750,20950,21000,21050,20950,433
|
|
20240610,093800,576037000,21000,20950,21000,20850,706
|
|
20240610,093700,561236500,20900,20800,20950,20750,1182
|
|
20240610,093600,536563000,20850,20750,20850,20750,697
|
|
20240610,093500,522078550,20850,20750,20850,20750,138
|
|
20240610,093400,519209000,20800,20750,20800,20700,467
|
|
20240610,093300,509512850,20700,20800,20850,20700,2209
|
|
20240610,093200,463643600,20800,20850,20850,20800,248
|
|
20240610,093100,458476600,20850,20800,20850,20800,2
|
|
20240610,093000,458434950,20800,20800,20800,20800,377
|
|
20240610,092900,450593350,20800,20850,20850,20800,185
|
|
20240610,092800,446742450,20800,20800,20800,20800,203
|
|
20240610,092700,442520050,20800,20800,20850,20800,228
|
|
20240610,092600,437775600,20800,20850,20850,20800,215
|
|
20240610,092500,433292900,20850,20850,20900,20800,2184
|
|
20240610,092400,387759950,20850,20850,20850,20850,251
|
|
20240610,092300,382526600,20850,20850,20850,20800,555
|
|
20240610,092200,370968500,20850,20850,20850,20850,182
|
|
20240610,092100,367173800,20850,20800,20850,20800,100
|
|
20240610,092000,365092450,20850,20900,20900,20850,3753
|
|
20240610,091900,286803500,20950,21000,21000,20900,538
|
|
20240610,091800,275511350,21050,21000,21050,21000,17
|
|
20240610,091700,275153850,21050,21000,21050,21000,10
|
|
20240610,091600,274943800,21050,21050,21050,21000,238
|
|
20240610,091500,269934900,21050,21050,21100,21050,104
|
|
20240610,091400,267743200,21100,21150,21150,21050,24
|
|
20240610,091300,267237800,21050,21000,21150,20950,309
|
|
20240610,091200,260735650,20950,20850,20950,20850,300
|
|
20240610,091100,254455650,20850,20900,20900,20850,199
|
|
20240610,091000,250304350,20950,20900,20950,20850,1021
|
|
20240610,090900,229014550,20900,20850,20900,20850,81
|
|
20240610,090800,227324650,20850,20900,20900,20800,182
|
|
20240610,090700,223530000,20850,20850,21000,20850,120
|
|
20240610,090600,221026350,20850,21000,21000,20800,1404
|
|
20240610,090500,191733100,20900,20950,21000,20900,1267
|
|
20240610,090400,165219750,20950,21000,21150,20950,953
|
|
20240610,090300,145213850,21100,21000,21100,21000,2353
|
|
20240610,090200,95595700,21100,21150,21150,21000,769
|
|
20240610,090100,79405800,21150,21150,21150,21050,736
|
|
20240610,090000,63867050,21200,21300,21500,21200,2645
|