615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,191200,34801749550,23950,23950,23950,23950,50731
|
|
20240603,191100,34801749550,23950,23950,23950,23950,0
|
|
20240603,191000,34801749550,23950,23950,23950,23950,0
|
|
20240603,190900,34801749550,23950,23950,23950,23950,0
|
|
20240603,190800,34801749550,23950,23950,23950,23950,0
|
|
20240603,190700,34801749550,23950,23950,23950,23950,0
|
|
20240603,190600,34801749550,23950,23950,23950,23950,0
|
|
20240603,190500,34801749550,23950,23950,23950,23950,0
|
|
20240603,190400,34801749550,23950,23950,23950,23950,0
|
|
20240603,190300,34801749550,23950,23950,23950,23950,0
|
|
20240603,190200,34801749550,23950,23950,23950,23950,0
|
|
20240603,190100,34801749550,23950,23950,23950,23950,0
|
|
20240603,190000,34801749550,23950,23950,23950,23950,0
|
|
20240603,185900,34801749550,23950,23950,23950,23950,0
|
|
20240603,185800,34801749550,23950,23950,23950,23950,0
|
|
20240603,185700,34801749550,23950,23950,23950,23950,0
|
|
20240603,185600,34801749550,23950,23950,23950,23950,0
|
|
20240603,185500,34801749550,23950,23950,23950,23950,0
|
|
20240603,185400,34801749550,23950,23950,23950,23950,0
|
|
20240603,185300,34801749550,23950,23950,23950,23950,0
|
|
20240603,185200,34801749550,23950,23950,23950,23950,0
|
|
20240603,185100,34801749550,23950,23950,23950,23950,0
|
|
20240603,185000,34801749550,23950,23950,23950,23950,0
|
|
20240603,184900,34801749550,23950,23950,23950,23950,0
|
|
20240603,184800,34801749550,23950,23950,23950,23950,0
|
|
20240603,184700,34801749550,23950,23950,23950,23950,0
|
|
20240603,184600,34801749550,23950,23950,23950,23950,0
|
|
20240603,184500,34801749550,23950,23950,23950,23950,0
|
|
20240603,184400,34801749550,23950,23950,23950,23950,0
|
|
20240603,184300,34801749550,23950,23950,23950,23950,0
|
|
20240603,184200,34801749550,23950,23950,23950,23950,50731
|
|
20240603,184100,34801749550,23950,23950,23950,23950,0
|
|
20240603,184000,34801749550,23950,23950,23950,23950,0
|
|
20240603,183900,34801749550,23950,23950,23950,23950,0
|
|
20240603,183800,34801749550,23950,23950,23950,23950,0
|
|
20240603,183700,34801749550,23950,23950,23950,23950,0
|
|
20240603,183600,34801749550,23950,23950,23950,23950,0
|
|
20240603,183500,34801749550,23950,23950,23950,23950,0
|
|
20240603,183400,34801749550,23950,23950,23950,23950,0
|
|
20240603,183300,34801749550,23950,23950,23950,23950,0
|
|
20240603,183200,34801749550,23950,23950,23950,23950,0
|
|
20240603,183100,34801749550,23950,23950,23950,23950,0
|
|
20240603,183000,34801749550,23950,23950,23950,23950,0
|
|
20240603,182900,34801749550,23950,23950,23950,23950,0
|
|
20240603,182800,34801749550,23950,23950,23950,23950,0
|
|
20240603,182700,34801749550,23950,23950,23950,23950,0
|
|
20240603,182600,34801749550,23950,23950,23950,23950,0
|
|
20240603,182500,34801749550,23950,23950,23950,23950,0
|
|
20240603,182400,34801749550,23950,23950,23950,23950,0
|
|
20240603,182300,34801749550,23950,23950,23950,23950,0
|
|
20240603,182200,34801749550,23950,23950,23950,23950,0
|
|
20240603,182100,34801749550,23950,23950,23950,23950,0
|
|
20240603,182000,34801749550,23950,23950,23950,23950,0
|
|
20240603,181900,34801749550,23950,23950,23950,23950,0
|
|
20240603,181800,34801749550,23950,23950,23950,23950,0
|
|
20240603,181700,34801749550,23950,23950,23950,23950,0
|
|
20240603,181600,34801749550,23950,23950,23950,23950,0
|
|
20240603,181500,34801749550,23950,23950,23950,23950,0
|
|
20240603,181400,34801749550,23950,23950,23950,23950,0
|
|
20240603,181300,34801749550,23950,23950,23950,23950,0
|
|
20240603,181200,34801749550,23950,23950,23950,23950,50731
|
|
20240603,181100,34801749550,23950,23950,23950,23950,0
|
|
20240603,181000,34801749550,23950,23950,23950,23950,0
|
|
20240603,180900,34801749550,23950,23950,23950,23950,0
|
|
20240603,180800,34801749550,23950,23950,23950,23950,0
|
|
20240603,180700,34801749550,23950,23950,23950,23950,0
|
|
20240603,180600,34801749550,23950,23950,23950,23950,0
|
|
20240603,180500,34801749550,23950,23950,23950,23950,0
|
|
20240603,180400,34801749550,23950,23950,23950,23950,0
|
|
20240603,180300,34801749550,23950,23950,23950,23950,0
|
|
20240603,180200,34801749550,23950,23950,23950,23950,0
|
|
20240603,180100,34801749550,23950,23950,23950,23950,0
|
|
20240603,180000,34801749550,23950,23950,23950,23950,0
|
|
20240603,175900,34801749550,23950,23950,23950,23950,0
|
|
20240603,175800,34801749550,23950,23950,23950,23950,0
|
|
20240603,175700,34801749550,23950,23950,23950,23950,0
|
|
20240603,175600,34801749550,23950,23950,23950,23950,0
|
|
20240603,175500,34801749550,23950,23950,23950,23950,0
|
|
20240603,175400,34801749550,23950,23950,23950,23950,0
|
|
20240603,175300,34801749550,23950,23950,23950,23950,0
|
|
20240603,175200,34801749550,23950,23950,23950,23950,0
|
|
20240603,175100,34801749550,23950,23950,23950,23950,0
|
|
20240603,175000,34801749550,23950,23950,23950,23950,0
|
|
20240603,174900,34801749550,23950,23950,23950,23950,0
|
|
20240603,174800,34801749550,23950,23950,23950,23950,0
|
|
20240603,174700,34801749550,23950,23950,23950,23950,0
|
|
20240603,174600,34801749550,23950,23950,23950,23950,0
|
|
20240603,174500,34801749550,23950,23950,23950,23950,0
|
|
20240603,174400,34801749550,23950,23950,23950,23950,0
|
|
20240603,174300,34801749550,23950,23950,23950,23950,0
|
|
20240603,174200,34801749550,23950,23950,23950,23950,50731
|
|
20240603,174100,34801749550,23950,23950,23950,23950,0
|
|
20240603,174000,34801749550,23950,23950,23950,23950,0
|
|
20240603,173900,34801749550,23950,23950,23950,23950,0
|
|
20240603,173800,34801749550,23950,23950,23950,23950,0
|
|
20240603,173700,34801749550,23950,23950,23950,23950,0
|
|
20240603,173600,34801749550,23950,23950,23950,23950,0
|
|
20240603,173500,34801749550,23950,23950,23950,23950,0
|
|
20240603,173400,34801749550,23950,23950,23950,23950,0
|
|
20240603,173300,34801749550,23950,23950,23950,23950,0
|
|
20240603,173200,34801749550,23950,23950,23950,23950,0
|
|
20240603,173100,34801749550,23950,23950,23950,23950,0
|
|
20240603,173000,34801749550,23950,23950,23950,23950,0
|
|
20240603,172900,34801749550,23950,23950,23950,23950,0
|
|
20240603,172800,34801749550,23950,23950,23950,23950,0
|
|
20240603,172700,34801749550,23950,23950,23950,23950,0
|
|
20240603,172600,34801749550,23950,23950,23950,23950,0
|
|
20240603,172500,34801749550,23950,23950,23950,23950,0
|
|
20240603,172400,34801749550,23950,23950,23950,23950,0
|
|
20240603,172300,34801749550,23950,23950,23950,23950,0
|
|
20240603,172200,34801749550,23950,23950,23950,23950,0
|
|
20240603,172100,34801749550,23950,23950,23950,23950,0
|
|
20240603,172000,34801749550,23950,23950,23950,23950,0
|
|
20240603,171900,34801749550,23950,23950,23950,23950,0
|
|
20240603,171800,34801749550,23950,23950,23950,23950,0
|
|
20240603,171700,34801749550,23950,23950,23950,23950,0
|
|
20240603,171600,34801749550,23950,23950,23950,23950,0
|
|
20240603,171500,34801749550,23950,23950,23950,23950,0
|
|
20240603,171400,34801749550,23950,23950,23950,23950,0
|
|
20240603,171300,34801749550,23950,23950,23950,23950,0
|
|
20240603,171200,34801749550,23950,23950,23950,23950,50731
|
|
20240603,171100,34801749550,23950,23950,23950,23950,0
|
|
20240603,171000,34801749550,23950,23950,23950,23950,0
|
|
20240603,170900,34801749550,23950,23950,23950,23950,0
|
|
20240603,170800,34801749550,23950,23950,23950,23950,0
|
|
20240603,170700,34801749550,23950,23950,23950,23950,0
|
|
20240603,170600,34801749550,23950,23950,23950,23950,0
|
|
20240603,170500,34801749550,23950,23950,23950,23950,0
|
|
20240603,170400,34801749550,23950,23950,23950,23950,0
|
|
20240603,170300,34801749550,23950,23950,23950,23950,0
|
|
20240603,170200,34801749550,23950,23950,23950,23950,0
|
|
20240603,170100,34801749550,23950,23950,23950,23950,0
|
|
20240603,170000,34801749550,23950,23950,23950,23950,0
|
|
20240603,165900,34801749550,23950,23950,23950,23950,0
|
|
20240603,165800,34801749550,23950,23950,23950,23950,0
|
|
20240603,165700,34801749550,23950,23950,23950,23950,0
|
|
20240603,165600,34801749550,23950,23950,23950,23950,0
|
|
20240603,165500,34801749550,23950,23950,23950,23950,0
|
|
20240603,165400,34801749550,23950,23950,23950,23950,0
|
|
20240603,165300,34801749550,23950,23950,23950,23950,0
|
|
20240603,165200,34801749550,23950,23950,23950,23950,0
|
|
20240603,165100,34801749550,23950,23950,23950,23950,0
|
|
20240603,165000,34801749550,23950,23950,23950,23950,0
|
|
20240603,164900,34801749550,23950,23950,23950,23950,0
|
|
20240603,164800,34801749550,23950,23950,23950,23950,0
|
|
20240603,164700,34801749550,23950,23950,23950,23950,0
|
|
20240603,164600,34801749550,23950,23950,23950,23950,0
|
|
20240603,164500,34801749550,23950,23950,23950,23950,0
|
|
20240603,164400,34801749550,23950,23950,23950,23950,0
|
|
20240603,164300,34801749550,23950,23950,23950,23950,0
|
|
20240603,164200,34801749550,23950,23950,23950,23950,50731
|
|
20240603,164100,34801749550,23950,23950,23950,23950,0
|
|
20240603,164000,34801749550,23950,23950,23950,23950,0
|
|
20240603,163900,34801749550,23950,23950,23950,23950,0
|
|
20240603,163800,34801749550,23950,23950,23950,23950,0
|
|
20240603,163700,34801749550,23950,23950,23950,23950,0
|
|
20240603,163600,34801749550,23950,23950,23950,23950,0
|
|
20240603,163500,34801749550,23950,23950,23950,23950,0
|
|
20240603,163400,34801749550,23950,23950,23950,23950,0
|
|
20240603,163300,34801749550,23950,23950,23950,23950,0
|
|
20240603,163200,34801749550,23950,23950,23950,23950,0
|
|
20240603,163100,34801749550,23950,23950,23950,23950,0
|
|
20240603,163000,34801749550,23950,23950,23950,23950,0
|
|
20240603,162900,34801749550,23950,23950,23950,23950,0
|
|
20240603,162800,34801749550,23950,23950,23950,23950,0
|
|
20240603,162700,34801749550,23950,23950,23950,23950,0
|
|
20240603,162600,34801749550,23950,23950,23950,23950,0
|
|
20240603,162500,34801749550,23950,23950,23950,23950,0
|
|
20240603,162400,34801749550,23950,23950,23950,23950,0
|
|
20240603,162300,34801749550,23950,23950,23950,23950,0
|
|
20240603,162200,34801749550,23950,23950,23950,23950,0
|
|
20240603,162100,34801749550,23950,23950,23950,23950,0
|
|
20240603,162000,34801749550,23950,23950,23950,23950,0
|
|
20240603,161900,34801749550,23950,23950,23950,23950,0
|
|
20240603,161800,34801749550,23950,23950,23950,23950,0
|
|
20240603,161700,34801749550,23950,23950,23950,23950,0
|
|
20240603,161600,34801749550,23950,23950,23950,23950,0
|
|
20240603,161500,34801749550,23950,23950,23950,23950,0
|
|
20240603,161400,34801749550,23950,23950,23950,23950,0
|
|
20240603,161300,34801749550,23950,23950,23950,23950,0
|
|
20240603,161200,34801749550,23950,23950,23950,23950,50731
|
|
20240603,161100,34801749550,23950,23950,23950,23950,0
|
|
20240603,161000,34801749550,23950,23950,23950,23950,0
|
|
20240603,160900,34801749550,23950,23950,23950,23950,0
|
|
20240603,160800,34801749550,23950,23950,23950,23950,0
|
|
20240603,160700,34801749550,23950,23950,23950,23950,0
|
|
20240603,160600,34801749550,23950,23950,23950,23950,0
|
|
20240603,160500,34801749550,23950,23950,23950,23950,0
|
|
20240603,160400,34801749550,23950,23950,23950,23950,0
|
|
20240603,160300,34801749550,23950,23950,23950,23950,0
|
|
20240603,160200,34801749550,23950,23950,23950,23950,0
|
|
20240603,160100,34801749550,23950,23950,23950,23950,0
|
|
20240603,160000,34801749550,23950,23950,23950,23950,0
|
|
20240603,155900,34801749550,23950,23950,23950,23950,0
|
|
20240603,155800,34801749550,23950,23950,23950,23950,0
|
|
20240603,155700,34801749550,23950,23950,23950,23950,0
|
|
20240603,155600,34801749550,23950,23950,23950,23950,0
|
|
20240603,155500,34801749550,23950,23950,23950,23950,0
|
|
20240603,155400,34801749550,23950,23950,23950,23950,0
|
|
20240603,155300,34801749550,23950,23950,23950,23950,0
|
|
20240603,155200,34801749550,23950,23950,23950,23950,0
|
|
20240603,155100,34801749550,23950,23950,23950,23950,0
|
|
20240603,155000,34801749550,23950,23950,23950,23950,0
|
|
20240603,154900,34801749550,23950,23950,23950,23950,0
|
|
20240603,154800,34801749550,23950,23950,23950,23950,0
|
|
20240603,154700,34801749550,23950,23950,23950,23950,0
|
|
20240603,154600,34801749550,23950,23950,23950,23950,0
|
|
20240603,154500,34801749550,23950,23950,23950,23950,0
|
|
20240603,154400,34801749550,23950,23950,23950,23950,0
|
|
20240603,154300,34801749550,23950,23950,23950,23950,0
|
|
20240603,154200,34801749550,23950,23950,23950,23950,50731
|
|
20240603,154100,34801749550,23950,23950,23950,23950,0
|
|
20240603,154000,34801749550,23950,23950,23950,23950,0
|
|
20240603,153900,34801749550,23950,23950,23950,23950,0
|
|
20240603,153800,34801749550,23950,23950,23950,23950,0
|
|
20240603,153700,34801749550,23950,23950,23950,23950,0
|
|
20240603,153600,34801749550,23950,23950,23950,23950,0
|
|
20240603,153500,34801749550,23950,23950,23950,23950,0
|
|
20240603,153400,34801749550,23950,23950,23950,23950,0
|
|
20240603,153300,34801749550,23950,23950,23950,23950,0
|
|
20240603,153200,34801749550,23950,23950,23950,23950,0
|
|
20240603,153100,34801749550,23950,23950,23950,23950,0
|
|
20240603,153000,34801749550,23950,23950,23950,23950,50731
|
|
20240603,152900,33586742100,23950,23950,23950,23950,0
|
|
20240603,152800,33586742100,23950,23950,23950,23950,0
|
|
20240603,152700,33586742100,23950,23950,23950,23950,0
|
|
20240603,152600,33586742100,23950,23950,23950,23950,0
|
|
20240603,152500,33586742100,23950,23950,23950,23950,0
|
|
20240603,152400,33586742100,23950,23950,23950,23950,0
|
|
20240603,152300,33586742100,23950,23950,23950,23950,0
|
|
20240603,152200,33586742100,23950,23950,23950,23950,0
|
|
20240603,152100,33586742100,23950,23950,23950,23950,0
|
|
20240603,152000,33586742100,23950,23950,23950,23950,0
|
|
20240603,151900,33586742100,23950,23950,24000,23750,15620
|
|
20240603,151800,33214806600,23950,23900,24000,23900,755
|
|
20240603,151700,33196724500,23900,24000,24000,23900,935
|
|
20240603,151600,33174311400,23950,24000,24000,23950,1456
|
|
20240603,151500,33139421650,24000,24000,24000,23950,1376
|
|
20240603,151400,33106429850,23950,23950,24000,23900,4320
|
|
20240603,151300,33002946200,23950,23950,23950,23900,2162
|
|
20240603,151200,32951250500,23950,23950,23950,23850,1768
|
|
20240603,151100,32908948000,23950,23950,23950,23900,2284
|
|
20240603,151000,32854272200,23950,24000,24000,23900,2839
|
|
20240603,150900,32786338500,23950,23950,24000,23900,5274
|
|
20240603,150800,32660174250,24000,23950,24050,23950,2666
|
|
20240603,150700,32596237650,23950,24050,24050,23950,1359
|
|
20240603,150600,32563603150,24050,24050,24050,23950,1236
|
|
20240603,150500,32533926650,24000,24000,24050,23950,1415
|
|
20240603,150400,32499939350,24000,24050,24050,23950,2673
|
|
20240603,150300,32435767150,24050,24050,24050,23950,719
|
|
20240603,150200,32418497750,24050,24000,24050,23950,2672
|
|
20240603,150100,32354374250,24000,24000,24000,23950,1151
|
|
20240603,150000,32326774350,23950,24000,24000,23950,855
|
|
20240603,145900,32306274250,24000,24000,24000,23950,3584
|
|
20240603,145800,32220391750,24000,24000,24000,23950,815
|
|
20240603,145700,32200846350,23950,24000,24000,23950,2288
|
|
20240603,145600,32146003600,23950,24000,24000,23950,1402
|
|
20240603,145500,32112387100,23950,23950,24000,23950,907
|
|
20240603,145400,32090634850,24000,24000,24000,23900,1520
|
|
20240603,145300,32054216100,24000,24000,24000,23950,2418
|
|
20240603,145200,31996264250,23950,24000,24000,23950,1613
|
|
20240603,145100,31957580300,24000,24000,24000,23950,1120
|
|
20240603,145000,31930723750,23950,23950,24000,23950,1371
|
|
20240603,144900,31897846550,24000,24000,24000,23950,1162
|
|
20240603,144800,31869979900,24000,24000,24000,23950,1386
|
|
20240603,144700,31836748050,23900,24000,24000,23900,1388
|
|
20240603,144600,31803466300,24000,23950,24000,23950,1591
|
|
20240603,144500,31765308500,23950,23950,23950,23900,1340
|
|
20240603,144400,31733248500,23950,23950,23950,23900,1123
|
|
20240603,144300,31706367700,23950,23950,23950,23900,1314
|
|
20240603,144200,31674921700,23950,23950,23950,23900,1140
|
|
20240603,144100,31647641650,23950,23950,23950,23900,1264
|
|
20240603,144000,31617393300,23950,23950,23950,23900,1384
|
|
20240603,143900,31584269550,23950,23950,23950,23900,1202
|
|
20240603,143800,31555500650,23900,23950,23950,23900,1396
|
|
20240603,143700,31522098950,23950,23950,23950,23900,2190
|
|
20240603,143600,31469676050,23950,23950,23950,23850,1859
|
|
20240603,143500,31425202250,23950,23950,23950,23900,1453
|
|
20240603,143400,31390434200,23950,23950,23950,23900,1483
|
|
20240603,143300,31354952850,23950,23950,23950,23900,1249
|
|
20240603,143200,31325060800,23950,23950,23950,23900,1474
|
|
20240603,143100,31289789150,23950,23950,23950,23900,1107
|
|
20240603,143000,31263296900,23950,23950,23950,23900,1267
|
|
20240603,142900,31232971400,23900,23900,23950,23850,3256
|
|
20240603,142800,31155164500,23900,23900,23900,23850,1033
|
|
20240603,142700,31130489650,23900,23900,23900,23850,1354
|
|
20240603,142600,31098153200,23900,23900,23900,23850,1241
|
|
20240603,142500,31068517400,23900,23900,23900,23850,1027
|
|
20240603,142400,31043995500,23850,23900,23900,23850,1020
|
|
20240603,142300,31019639550,23900,23900,23900,23850,1302
|
|
20240603,142200,30988553250,23900,23900,23900,23850,1094
|
|
20240603,142100,30962432150,23900,23900,23900,23850,1762
|
|
20240603,142000,30920376750,23900,23900,23900,23850,1341
|
|
20240603,141900,30888353200,23850,23900,23900,23850,1314
|
|
20240603,141800,30856985950,23900,23900,23900,23850,1354
|
|
20240603,141700,30824664150,23900,23900,23950,23850,5343
|
|
20240603,141600,30696960950,23900,23900,23900,23850,1300
|
|
20240603,141500,30665929700,23900,23900,23900,23800,802
|
|
20240603,141400,30646785500,23900,23850,23900,23800,1223
|
|
20240603,141300,30617615650,23850,23850,23900,23800,2015
|
|
20240603,141200,30569571950,23850,23850,23850,23800,1135
|
|
20240603,141100,30542530350,23850,23850,23850,23800,1273
|
|
20240603,141000,30512209350,23850,23850,23850,23800,6637
|
|
20240603,140900,30354197600,23850,23850,23850,23800,1125
|
|
20240603,140800,30327386500,23800,23850,23850,23800,1218
|
|
20240603,140700,30298369400,23850,23800,23850,23800,1369
|
|
20240603,140600,30265766850,23800,23800,23850,23800,1027
|
|
20240603,140500,30241295250,23850,23850,23850,23800,991
|
|
20240603,140400,30217689350,23850,23900,23900,23800,5497
|
|
20240603,140300,30086556650,23900,23850,23900,23800,1987
|
|
20240603,140200,30039156900,23800,23850,23850,23800,417
|
|
20240603,140100,30029227350,23800,23800,23850,23800,485
|
|
20240603,140000,30017664750,23850,23800,23850,23800,218
|
|
20240603,135900,30012470400,23800,23800,23850,23800,329
|
|
20240603,135800,30004635200,23850,23850,23850,23800,230
|
|
20240603,135700,29999154750,23850,23800,23850,23800,1232
|
|
20240603,135600,29969819800,23800,23850,23850,23800,124
|
|
20240603,135500,29966866500,23800,23800,23850,23800,426
|
|
20240603,135400,29956722100,23800,23850,23850,23800,2729
|
|
20240603,135300,29891753950,23800,23750,23850,23750,5349
|
|
20240603,135200,29764420150,23750,23800,23800,23750,531
|
|
20240603,135100,29751800500,23750,23800,23800,23750,3255
|
|
20240603,135000,29674462350,23750,23850,23850,23750,18155
|
|
20240603,134900,29242782550,23800,23800,23850,23800,318
|
|
20240603,134800,29235207400,23850,23850,23850,23750,8660
|
|
20240603,134700,29029110500,23850,23950,23950,23800,7525
|
|
20240603,134600,28849559100,23900,23950,23950,23900,735
|
|
20240603,134500,28831979450,23950,23950,23950,23900,968
|
|
20240603,134400,28808821400,23900,23900,23950,23900,767
|
|
20240603,134300,28790457100,23900,23900,23950,23900,877
|
|
20240603,134200,28769476650,23900,23900,23950,23900,903
|
|
20240603,134100,28747875050,23950,23950,23950,23900,328
|
|
20240603,134000,28740020150,23900,23950,24000,23900,2962
|
|
20240603,133900,28668958900,23900,23900,23950,23900,442
|
|
20240603,133800,28658388400,23950,23900,23950,23900,1428
|
|
20240603,133700,28624239200,23900,23900,24000,23900,511
|
|
20240603,133600,28611995500,23900,23950,24000,23900,287
|
|
20240603,133500,28605118950,23900,23900,24000,23900,332
|
|
20240603,133400,28597179150,23900,23900,24000,23900,951
|
|
20240603,133300,28574425150,23900,23900,23950,23900,1085
|
|
20240603,133200,28548447550,23900,23900,23950,23900,281
|
|
20240603,133100,28541726650,23900,23900,23950,23900,148
|
|
20240603,133000,28538183250,23900,23950,23950,23900,867
|
|
20240603,132900,28517444950,23950,23900,23950,23900,1583
|
|
20240603,132800,28479534000,23950,23900,23950,23900,505
|
|
20240603,132700,28467457000,23900,23900,23950,23850,2479
|
|
20240603,132600,28408204100,23900,23900,23900,23850,415
|
|
20240603,132500,28398299450,23900,23900,23900,23850,2472
|
|
20240603,132400,28339218850,23900,23850,23900,23850,626
|
|
20240603,132300,28324271900,23850,23900,23900,23850,2011
|
|
20240603,132200,28276211200,23900,23850,23900,23850,7396
|
|
20240603,132100,28099789750,23850,23850,23850,23800,677
|
|
20240603,132000,28083666350,23850,23850,23850,23800,506
|
|
20240603,131900,28071611000,23800,23800,23850,23800,195
|
|
20240603,131800,28066968400,23850,23850,23850,23750,16683
|
|
20240603,131700,27669561550,23800,23800,23850,23750,3754
|
|
20240603,131600,27580202850,23850,23850,23900,23850,1466
|
|
20240603,131500,27545220750,23850,23900,23900,23850,5668
|
|
20240603,131400,27410022150,23850,23900,23900,23850,216
|
|
20240603,131300,27404864650,23900,23900,23900,23850,421
|
|
20240603,131200,27394804400,23900,23900,23950,23850,13797
|
|
20240603,131100,27065038250,23900,23950,23950,23900,207
|
|
20240603,131000,27060083400,23950,23900,23950,23900,168
|
|
20240603,130900,27056066050,23950,23950,24000,23900,2659
|
|
20240603,130800,26992382550,24000,23950,24000,23950,2770
|
|
20240603,130700,26926001450,24000,23950,24000,23950,242
|
|
20240603,130600,26920196250,24000,24000,24050,23950,809
|
|
20240603,130500,26900779800,24000,23950,24000,23950,3159
|
|
20240603,130400,26824974400,24000,23950,24000,23950,169
|
|
20240603,130300,26820920550,24000,24000,24000,23950,392
|
|
20240603,130200,26811520950,24000,24000,24000,23950,186
|
|
20240603,130100,26807062200,23950,23950,24000,23950,2489
|
|
20240603,130000,26747427050,23950,23950,24000,23950,705
|
|
20240603,125900,26730515600,23950,24000,24000,23950,259
|
|
20240603,125800,26724306750,23950,23950,24000,23950,151
|
|
20240603,125700,26720687450,23950,23950,24000,23950,418
|
|
20240603,125600,26710668900,24000,23950,24000,23950,197
|
|
20240603,125500,26705950150,23950,24000,24000,23950,450
|
|
20240603,125400,26695157950,23950,24000,24050,23950,3346
|
|
20240603,125300,26614847750,24000,24000,24050,24000,511
|
|
20240603,125200,26602575650,24050,24000,24050,24000,315
|
|
20240603,125100,26595009450,24050,24000,24050,24000,532
|
|
20240603,125000,26582221300,24000,24050,24050,24000,103
|
|
20240603,124900,26579746200,24050,24000,24050,24000,462
|
|
20240603,124800,26568648300,24000,24050,24050,24000,1184
|
|
20240603,124700,26540176200,24050,24000,24050,24000,345
|
|
20240603,124600,26531883250,24050,24000,24050,24000,316
|
|
20240603,124500,26524292800,24000,23950,24050,23950,2710
|
|
20240603,124400,26459246800,24000,24000,24000,23950,139
|
|
20240603,124300,26455912300,23950,23950,24000,23950,343
|
|
20240603,124200,26447692800,23950,23950,24000,23950,3460
|
|
20240603,124100,26364806000,24000,23950,24000,23900,4366
|
|
20240603,124000,26260268400,23950,24000,24050,23900,22084
|
|
20240603,123900,25731504900,24050,24000,24050,23950,2682
|
|
20240603,123800,25667115900,24000,24000,24050,24000,1437
|
|
20240603,123700,25632626250,24000,24000,24050,24000,6787
|
|
20240603,123600,25469705850,24000,24050,24050,24000,1071
|
|
20240603,123500,25443982300,24050,24050,24050,24000,3320
|
|
20240603,123400,25364138950,24050,24050,24100,24050,474
|
|
20240603,123300,25352733450,24050,24050,24100,24050,1250
|
|
20240603,123200,25322664500,24100,24050,24100,24050,414
|
|
20240603,123100,25312700200,24050,24100,24100,24050,913
|
|
20240603,123000,25290734750,24050,24100,24100,24050,2620
|
|
20240603,122900,25227615200,24100,24100,24150,24050,6303
|
|
20240603,122800,25075698900,24100,24100,24150,24100,268
|
|
20240603,122700,25069231100,24100,24150,24150,24100,387
|
|
20240603,122600,25059889850,24150,24100,24150,24100,885
|
|
20240603,122500,25038553050,24100,24150,24150,24100,938
|
|
20240603,122400,25015905350,24150,24100,24150,24100,1116
|
|
20240603,122300,24988963450,24150,24100,24150,24100,112
|
|
20240603,122200,24986261150,24100,24100,24150,24100,1730
|
|
20240603,122100,24944558650,24100,24150,24200,24100,3201
|
|
20240603,122000,24867241800,24150,24050,24150,24050,4325
|
|
20240603,121900,24763003250,24050,24150,24150,24050,726
|
|
20240603,121800,24745528800,24150,24150,24150,24050,3507
|
|
20240603,121700,24661029150,24100,24100,24150,24100,2245
|
|
20240603,121600,24606905600,24150,24200,24200,24150,3997
|
|
20240603,121500,24510366200,24150,24150,24200,24150,1153
|
|
20240603,121400,24482517450,24150,24150,24200,24150,330
|
|
20240603,121300,24474539600,24150,24200,24200,24150,1065
|
|
20240603,121200,24448774300,24250,24200,24250,24200,328
|
|
20240603,121100,24440833800,24250,24200,24250,24200,905
|
|
20240603,121000,24418916350,24250,24250,24250,24200,1247
|
|
20240603,120900,24388716900,24250,24200,24250,24200,1808
|
|
20240603,120800,24344932600,24250,24200,24250,24200,389
|
|
20240603,120700,24335509000,24200,24250,24250,24200,1623
|
|
20240603,120600,24296202850,24250,24200,24250,24200,1762
|
|
20240603,120500,24253529050,24250,24250,24250,24200,917
|
|
20240603,120400,24231293150,24250,24250,24250,24200,959
|
|
20240603,120300,24208044900,24250,24200,24250,24200,535
|
|
20240603,120200,24195091300,24200,24200,24250,24200,785
|
|
20240603,120100,24176067000,24200,24250,24250,24200,532
|
|
20240603,120000,24163173950,24250,24200,24250,24200,1154
|
|
20240603,115900,24135200200,24250,24200,24250,24200,3447
|
|
20240603,115800,24051636150,24200,24200,24250,24150,4877
|
|
20240603,115700,23933559150,24200,24250,24300,24200,6325
|
|
20240603,115600,23780156500,24300,24300,24350,24250,2333
|
|
20240603,115500,23723461250,24350,24300,24350,24300,1650
|
|
20240603,115400,23683327700,24300,24250,24350,24250,3104
|
|
20240603,115300,23607914050,24300,24250,24300,24250,803
|
|
20240603,115200,23588407650,24300,24250,24300,24250,2960
|
|
20240603,115100,23516575550,24300,24150,24300,24150,5020
|
|
20240603,115000,23394981550,24150,24150,24200,24150,1131
|
|
20240603,114900,23367634250,24150,24200,24250,24150,1893
|
|
20240603,114800,23321824250,24200,24250,24250,24200,1522
|
|
20240603,114700,23284959550,24250,24250,24300,24200,1365
|
|
20240603,114600,23251858500,24200,24300,24300,24200,2144
|
|
20240603,114500,23199912700,24300,24250,24300,24250,4373
|
|
20240603,114400,23093830600,24250,24300,24300,24250,994
|
|
20240603,114300,23069695500,24300,24350,24350,24250,1394
|
|
20240603,114200,23035842400,24300,24300,24350,24250,804
|
|
20240603,114100,23016309150,24250,24300,24300,24250,1967
|
|
20240603,114000,22968535650,24300,24300,24300,24250,4715
|
|
20240603,113900,22854014200,24350,24300,24350,24300,1241
|
|
20240603,113800,22823816700,24350,24300,24350,24300,1532
|
|
20240603,113700,22786529900,24350,24350,24350,24300,1102
|
|
20240603,113600,22759718150,24350,24250,24350,24250,6612
|
|
20240603,113500,22598950200,24300,24250,24300,24250,1931
|
|
20240603,113400,22552033650,24300,24350,24350,24250,3070
|
|
20240603,113300,22477436550,24300,24300,24350,24250,1660
|
|
20240603,113200,22437091050,24300,24300,24400,24300,2276
|
|
20240603,113100,22381652300,24300,24300,24350,24250,4700
|
|
20240603,113000,22267489700,24250,24250,24300,24250,1886
|
|
20240603,112900,22221676150,24250,24300,24300,24250,4298
|
|
20240603,112800,22117346150,24300,24400,24400,24250,8590
|
|
20240603,112700,21908504650,24400,24350,24450,24300,16923
|
|
20240603,112600,21495591850,24400,24350,24400,24300,8848
|
|
20240603,112500,21280128250,24300,24350,24400,24300,14217
|
|
20240603,112400,20933942400,24350,24250,24400,24250,30475
|
|
20240603,112300,20192490650,24250,24200,24300,24150,27421
|
|
20240603,112200,19528224200,24150,24200,24200,24150,2640
|
|
20240603,112100,19464376150,24200,24150,24200,24100,7199
|
|
20240603,112000,19290467700,24150,24050,24150,24050,4699
|
|
20240603,111900,19177158000,24050,24100,24100,24050,1707
|
|
20240603,111800,19136028700,24100,24050,24100,24050,3872
|
|
20240603,111700,19042737750,24100,24100,24150,24050,2489
|
|
20240603,111600,18982757000,24100,24100,24150,24100,7996
|
|
20240603,111500,18790028650,24100,24100,24100,24050,1931
|
|
20240603,111400,18743517300,24050,24150,24150,24050,1441
|
|
20240603,111300,18708796650,24100,24100,24150,24050,5140
|
|
20240603,111200,18584924450,24050,24100,24100,24050,1565
|
|
20240603,111100,18547226750,24100,24100,24200,24100,3144
|
|
20240603,111000,18471410350,24150,24100,24200,24100,2939
|
|
20240603,110900,18400465850,24150,24200,24200,24100,6781
|
|
20240603,110800,18236720800,24200,24200,24250,24100,13259
|
|
20240603,110700,17916120050,24200,24300,24300,24200,13731
|
|
20240603,110600,17582887900,24250,24150,24300,24100,24554
|
|
20240603,110500,16988400850,24150,24200,24250,24050,8280
|
|
20240603,110400,16788493800,24200,24100,24250,24050,35846
|
|
20240603,110300,15922120450,24050,24050,24100,24050,875
|
|
20240603,110200,15901041300,24100,24050,24100,24050,2563
|
|
20240603,110100,15839293750,24050,24100,24100,24050,15183
|
|
20240603,110000,15473526050,24050,24050,24100,24000,10806
|
|
20240603,105900,15213522100,24050,24000,24050,24000,4259
|
|
20240603,105800,15111111850,24050,24050,24050,23950,21089
|
|
20240603,105700,14604807750,24000,24050,24050,23950,20201
|
|
20240603,105600,14119880050,24050,23900,24100,23900,53763
|
|
20240603,105500,12829086200,23900,23850,23950,23800,6346
|
|
20240603,105400,12677452350,23850,23800,23850,23800,8101
|
|
20240603,105300,12484560350,23800,23850,23850,23750,2724
|
|
20240603,105200,12419737450,23850,23800,23950,23750,43002
|
|
20240603,105100,11394261000,23750,23700,23800,23700,7627
|
|
20240603,105000,11213102850,23750,23750,23750,23700,1488
|
|
20240603,104900,11177787600,23750,23700,23800,23700,10239
|
|
20240603,104800,10934816900,23700,23650,23800,23650,9012
|
|
20240603,104700,10720975900,23700,23650,23700,23600,10145
|
|
20240603,104600,10481019400,23600,23600,23650,23600,2061
|
|
20240603,104500,10432344250,23650,23650,23650,23600,10249
|
|
20240603,104400,10190355400,23650,23600,23650,23600,2440
|
|
20240603,104300,10132730900,23600,23500,23650,23500,19020
|
|
20240603,104200,9683972650,23550,23450,23600,23450,20330
|
|
20240603,104100,9205816400,23500,23350,23500,23350,30259
|
|
20240603,104000,8496841000,23400,23350,23400,23350,1094
|
|
20240603,103900,8471256650,23350,23350,23400,23300,2565
|
|
20240603,103800,8411336150,23350,23400,23400,23350,8519
|
|
20240603,103700,8212380650,23350,23350,23400,23350,488
|
|
20240603,103600,8200976250,23350,23350,23400,23350,949
|
|
20240603,103500,8178813150,23350,23400,23400,23350,1715
|
|
20240603,103400,8138760750,23350,23400,23400,23350,720
|
|
20240603,103300,8121926650,23400,23350,23400,23350,916
|
|
20240603,103200,8100507700,23400,23400,23400,23350,17787
|
|
20240603,103100,7684549050,23400,23300,23400,23300,13206
|
|
20240603,103000,7376285400,23300,23350,23350,23300,563
|
|
20240603,102900,7363159050,23350,23250,23350,23250,767
|
|
20240603,102800,7345286700,23250,23300,23350,23250,18122
|
|
20240603,102700,6923080150,23300,23300,23350,23300,3506
|
|
20240603,102600,6841368700,23300,23300,23350,23300,1452
|
|
20240603,102500,6807528300,23350,23350,23350,23300,2021
|
|
20240603,102400,6760414350,23350,23300,23350,23250,1290
|
|
20240603,102300,6730354000,23300,23300,23350,23250,1507
|
|
20240603,102200,6695257850,23300,23300,23350,23250,8895
|
|
20240603,102100,6487950750,23300,23300,23300,23250,523
|
|
20240603,102000,6475781950,23300,23250,23300,23250,1270
|
|
20240603,101900,6446232050,23250,23250,23300,23250,1906
|
|
20240603,101800,6401904150,23250,23300,23300,23250,619
|
|
20240603,101700,6387489100,23250,23300,23300,23250,415
|
|
20240603,101600,6377835500,23300,23250,23300,23250,2599
|
|
20240603,101500,6317286550,23300,23300,23300,23250,1822
|
|
20240603,101400,6274856450,23300,23300,23300,23250,3344
|
|
20240603,101300,6197056600,23300,23250,23300,23250,339
|
|
20240603,101200,6189162250,23250,23250,23300,23250,2469
|
|
20240603,101100,6131731750,23250,23250,23300,23200,12441
|
|
20240603,101000,5842485400,23250,23250,23250,23200,1372
|
|
20240603,100900,5810607650,23250,23300,23300,23200,18119
|
|
20240603,100800,5389532350,23250,23250,23300,23250,4600
|
|
20240603,100700,5282531150,23300,23250,23300,23250,1929
|
|
20240603,100600,5237640850,23250,23300,23300,23250,1083
|
|
20240603,100500,5212433100,23300,23350,23350,23250,15249
|
|
20240603,100400,4857258550,23300,23350,23350,23300,2715
|
|
20240603,100300,4793890800,23300,23350,23350,23300,625
|
|
20240603,100200,4779318900,23350,23300,23350,23300,784
|
|
20240603,100100,4761029450,23350,23350,23350,23300,802
|
|
20240603,100000,4742340400,23300,23350,23350,23300,1300
|
|
20240603,095900,4712044000,23300,23350,23350,23300,1010
|
|
20240603,095800,4688482500,23350,23350,23350,23300,580
|
|
20240603,095700,4674954100,23350,23300,23350,23300,1544
|
|
20240603,095600,4638970250,23300,23350,23350,23300,1132
|
|
20240603,095500,4612575650,23300,23300,23350,23300,221
|
|
20240603,095400,4607422500,23300,23350,23350,23300,793
|
|
20240603,095300,4588940550,23300,23300,23350,23300,288
|
|
20240603,095200,4582226800,23350,23350,23350,23300,1058
|
|
20240603,095100,4557567850,23350,23350,23350,23300,754
|
|
20240603,095000,4539975050,23350,23350,23400,23300,10008
|
|
20240603,094900,4306290950,23400,23400,23400,23350,412
|
|
20240603,094800,4296666850,23400,23400,23400,23350,279
|
|
20240603,094700,4290142000,23350,23400,23400,23350,1340
|
|
20240603,094600,4258842900,23400,23400,23400,23350,1270
|
|
20240603,094500,4229182400,23400,23400,23400,23350,1674
|
|
20240603,094400,4190090200,23350,23400,23400,23350,254
|
|
20240603,094300,4184155700,23350,23400,23400,23350,202
|
|
20240603,094200,4179436600,23350,23350,23400,23350,506
|
|
20240603,094100,4167619900,23350,23350,23400,23350,229
|
|
20240603,094000,4162270500,23400,23350,23400,23350,1549
|
|
20240603,093900,4126036050,23350,23400,23400,23350,9006
|
|
20240603,093800,3915302300,23400,23400,23400,23350,1723
|
|
20240603,093700,3875047050,23400,23350,23400,23350,637
|
|
20240603,093600,3860169000,23400,23350,23400,23300,8876
|
|
20240603,093500,3652950250,23350,23350,23350,23300,657
|
|
20240603,093400,3637615950,23350,23350,23350,23300,397
|
|
20240603,093300,3628354750,23300,23350,23350,23300,827
|
|
20240603,093200,3609079150,23350,23350,23350,23300,950
|
|
20240603,093100,3586916700,23350,23350,23350,23300,2058
|
|
20240603,093000,3538945500,23300,23350,23350,23300,831
|
|
20240603,092900,3519569400,23350,23350,23400,23300,3819
|
|
20240603,092800,3430395950,23350,23300,23350,23300,425
|
|
20240603,092700,3420479450,23350,23350,23350,23300,2348
|
|
20240603,092600,3365656400,23350,23300,23350,23300,2107
|
|
20240603,092500,3316551850,23350,23300,23350,23300,1102
|
|
20240603,092400,3290835700,23350,23250,23350,23250,3355
|
|
20240603,092300,3212672950,23250,23300,23300,23250,3117
|
|
20240603,092200,3140068600,23250,23300,23350,23250,10513
|
|
20240603,092100,2895063250,23350,23350,23350,23300,1358
|
|
20240603,092000,2863365450,23350,23400,23400,23300,13718
|
|
20240603,091900,2543065250,23400,23400,23400,23350,2127
|
|
20240603,091800,2493376700,23400,23400,23400,23350,468
|
|
20240603,091700,2482432950,23350,23350,23400,23350,2130
|
|
20240603,091600,2432606900,23400,23350,23400,23350,1500
|
|
20240603,091500,2397559650,23400,23450,23500,23350,14060
|
|
20240603,091400,2068282200,23450,23500,23550,23450,4886
|
|
20240603,091300,1953461400,23500,23500,23500,23450,803
|
|
20240603,091200,1934607000,23450,23400,23500,23400,510
|
|
20240603,091100,1922652200,23450,23450,23500,23450,2384
|
|
20240603,091000,1866741900,23400,23450,23450,23400,1337
|
|
20240603,090900,1835399800,23400,23450,23450,23400,226
|
|
20240603,090800,1830108100,23400,23400,23450,23400,4076
|
|
20240603,090700,1734659500,23450,23400,23450,23350,5947
|
|
20240603,090600,1595493750,23400,23400,23400,23350,3876
|
|
20240603,090500,1504978050,23400,23400,23450,23400,5038
|
|
20240603,090400,1387025800,23450,23350,23450,23350,2065
|
|
20240603,090300,1338712800,23350,23350,23450,23350,9438
|
|
20240603,090200,1117925500,23350,23350,23400,23300,10861
|
|
20240603,090100,863903850,23350,23350,23400,23300,6176
|
|
20240603,090000,719683300,23300,23500,23600,23250,30712
|