614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,191100,18625527150,22900,22900,22900,22900,50638
|
|
20240610,191000,18625527150,22900,22900,22900,22900,0
|
|
20240610,190900,18625527150,22900,22900,22900,22900,0
|
|
20240610,190800,18625527150,22900,22900,22900,22900,0
|
|
20240610,190700,18625527150,22900,22900,22900,22900,0
|
|
20240610,190600,18625527150,22900,22900,22900,22900,0
|
|
20240610,190500,18625527150,22900,22900,22900,22900,0
|
|
20240610,190400,18625527150,22900,22900,22900,22900,0
|
|
20240610,190300,18625527150,22900,22900,22900,22900,0
|
|
20240610,190200,18625527150,22900,22900,22900,22900,0
|
|
20240610,190100,18625527150,22900,22900,22900,22900,0
|
|
20240610,190000,18625527150,22900,22900,22900,22900,0
|
|
20240610,185900,18625527150,22900,22900,22900,22900,0
|
|
20240610,185800,18625527150,22900,22900,22900,22900,0
|
|
20240610,185700,18625527150,22900,22900,22900,22900,0
|
|
20240610,185600,18625527150,22900,22900,22900,22900,0
|
|
20240610,185500,18625527150,22900,22900,22900,22900,0
|
|
20240610,185400,18625527150,22900,22900,22900,22900,0
|
|
20240610,185300,18625527150,22900,22900,22900,22900,0
|
|
20240610,185200,18625527150,22900,22900,22900,22900,0
|
|
20240610,185100,18625527150,22900,22900,22900,22900,0
|
|
20240610,185000,18625527150,22900,22900,22900,22900,0
|
|
20240610,184900,18625527150,22900,22900,22900,22900,0
|
|
20240610,184800,18625527150,22900,22900,22900,22900,0
|
|
20240610,184700,18625527150,22900,22900,22900,22900,0
|
|
20240610,184600,18625527150,22900,22900,22900,22900,0
|
|
20240610,184500,18625527150,22900,22900,22900,22900,0
|
|
20240610,184400,18625527150,22900,22900,22900,22900,0
|
|
20240610,184300,18625527150,22900,22900,22900,22900,0
|
|
20240610,184200,18625527150,22900,22900,22900,22900,0
|
|
20240610,184100,18625527150,22900,22900,22900,22900,50638
|
|
20240610,184000,18625527150,22900,22900,22900,22900,0
|
|
20240610,183900,18625527150,22900,22900,22900,22900,0
|
|
20240610,183800,18625527150,22900,22900,22900,22900,0
|
|
20240610,183700,18625527150,22900,22900,22900,22900,0
|
|
20240610,183600,18625527150,22900,22900,22900,22900,0
|
|
20240610,183500,18625527150,22900,22900,22900,22900,0
|
|
20240610,183400,18625527150,22900,22900,22900,22900,0
|
|
20240610,183300,18625527150,22900,22900,22900,22900,0
|
|
20240610,183200,18625527150,22900,22900,22900,22900,0
|
|
20240610,183100,18625527150,22900,22900,22900,22900,0
|
|
20240610,183000,18625527150,22900,22900,22900,22900,0
|
|
20240610,182900,18625527150,22900,22900,22900,22900,0
|
|
20240610,182800,18625527150,22900,22900,22900,22900,0
|
|
20240610,182700,18625527150,22900,22900,22900,22900,0
|
|
20240610,182600,18625527150,22900,22900,22900,22900,0
|
|
20240610,182500,18625527150,22900,22900,22900,22900,0
|
|
20240610,182400,18625527150,22900,22900,22900,22900,0
|
|
20240610,182300,18625527150,22900,22900,22900,22900,0
|
|
20240610,182200,18625527150,22900,22900,22900,22900,0
|
|
20240610,182100,18625527150,22900,22900,22900,22900,0
|
|
20240610,182000,18625527150,22900,22900,22900,22900,0
|
|
20240610,181900,18625527150,22900,22900,22900,22900,0
|
|
20240610,181800,18625527150,22900,22900,22900,22900,0
|
|
20240610,181700,18625527150,22900,22900,22900,22900,0
|
|
20240610,181600,18625527150,22900,22900,22900,22900,0
|
|
20240610,181500,18625527150,22900,22900,22900,22900,0
|
|
20240610,181400,18625527150,22900,22900,22900,22900,0
|
|
20240610,181300,18625527150,22900,22900,22900,22900,0
|
|
20240610,181200,18625527150,22900,22900,22900,22900,0
|
|
20240610,181100,18625527150,22900,22900,22900,22900,50638
|
|
20240610,181000,18625527150,22900,22900,22900,22900,0
|
|
20240610,180900,18625527150,22900,22900,22900,22900,0
|
|
20240610,180800,18625527150,22900,22900,22900,22900,0
|
|
20240610,180700,18625527150,22900,22900,22900,22900,0
|
|
20240610,180600,18625527150,22900,22900,22900,22900,0
|
|
20240610,180500,18625527150,22900,22900,22900,22900,0
|
|
20240610,180400,18625527150,22900,22900,22900,22900,0
|
|
20240610,180300,18625527150,22900,22900,22900,22900,0
|
|
20240610,180200,18625527150,22900,22900,22900,22900,0
|
|
20240610,180100,18625527150,22900,22900,22900,22900,0
|
|
20240610,180000,18625527150,22900,22900,22900,22900,0
|
|
20240610,175900,18625527150,22900,22900,22900,22900,0
|
|
20240610,175800,18625527150,22900,22900,22900,22900,0
|
|
20240610,175700,18625527150,22900,22900,22900,22900,0
|
|
20240610,175600,18625527150,22900,22900,22900,22900,0
|
|
20240610,175500,18625527150,22900,22900,22900,22900,0
|
|
20240610,175400,18625527150,22900,22900,22900,22900,0
|
|
20240610,175300,18625527150,22900,22900,22900,22900,0
|
|
20240610,175200,18625527150,22900,22900,22900,22900,0
|
|
20240610,175100,18625527150,22900,22900,22900,22900,0
|
|
20240610,175000,18625527150,22900,22900,22900,22900,0
|
|
20240610,174900,18625527150,22900,22900,22900,22900,0
|
|
20240610,174800,18625527150,22900,22900,22900,22900,0
|
|
20240610,174700,18625527150,22900,22900,22900,22900,0
|
|
20240610,174600,18625527150,22900,22900,22900,22900,0
|
|
20240610,174500,18625527150,22900,22900,22900,22900,0
|
|
20240610,174400,18625527150,22900,22900,22900,22900,0
|
|
20240610,174300,18625527150,22900,22900,22900,22900,0
|
|
20240610,174200,18625527150,22900,22900,22900,22900,0
|
|
20240610,174100,18625527150,22900,22900,22900,22900,50638
|
|
20240610,174000,18625527150,22900,22900,22900,22900,0
|
|
20240610,173900,18625527150,22900,22900,22900,22900,0
|
|
20240610,173800,18625527150,22900,22900,22900,22900,0
|
|
20240610,173700,18625527150,22900,22900,22900,22900,0
|
|
20240610,173600,18625527150,22900,22900,22900,22900,0
|
|
20240610,173500,18625527150,22900,22900,22900,22900,0
|
|
20240610,173400,18625527150,22900,22900,22900,22900,0
|
|
20240610,173300,18625527150,22900,22900,22900,22900,0
|
|
20240610,173200,18625527150,22900,22900,22900,22900,0
|
|
20240610,173100,18625527150,22900,22900,22900,22900,0
|
|
20240610,173000,18625527150,22900,22900,22900,22900,0
|
|
20240610,172900,18625527150,22900,22900,22900,22900,0
|
|
20240610,172800,18625527150,22900,22900,22900,22900,0
|
|
20240610,172700,18625527150,22900,22900,22900,22900,0
|
|
20240610,172600,18625527150,22900,22900,22900,22900,0
|
|
20240610,172500,18625527150,22900,22900,22900,22900,0
|
|
20240610,172400,18625527150,22900,22900,22900,22900,0
|
|
20240610,172300,18625527150,22900,22900,22900,22900,0
|
|
20240610,172200,18625527150,22900,22900,22900,22900,0
|
|
20240610,172100,18625527150,22900,22900,22900,22900,0
|
|
20240610,172000,18625527150,22900,22900,22900,22900,0
|
|
20240610,171900,18625527150,22900,22900,22900,22900,0
|
|
20240610,171800,18625527150,22900,22900,22900,22900,0
|
|
20240610,171700,18625527150,22900,22900,22900,22900,0
|
|
20240610,171600,18625527150,22900,22900,22900,22900,0
|
|
20240610,171500,18625527150,22900,22900,22900,22900,0
|
|
20240610,171400,18625527150,22900,22900,22900,22900,0
|
|
20240610,171300,18625527150,22900,22900,22900,22900,0
|
|
20240610,171200,18625527150,22900,22900,22900,22900,0
|
|
20240610,171100,18625527150,22900,22900,22900,22900,50638
|
|
20240610,171000,18625527150,22900,22900,22900,22900,0
|
|
20240610,170900,18625527150,22900,22900,22900,22900,0
|
|
20240610,170800,18625527150,22900,22900,22900,22900,0
|
|
20240610,170700,18625527150,22900,22900,22900,22900,0
|
|
20240610,170600,18625527150,22900,22900,22900,22900,0
|
|
20240610,170500,18625527150,22900,22900,22900,22900,0
|
|
20240610,170400,18625527150,22900,22900,22900,22900,0
|
|
20240610,170300,18625527150,22900,22900,22900,22900,0
|
|
20240610,170200,18625527150,22900,22900,22900,22900,0
|
|
20240610,170100,18625527150,22900,22900,22900,22900,0
|
|
20240610,170000,18625527150,22900,22900,22900,22900,0
|
|
20240610,165900,18625527150,22900,22900,22900,22900,0
|
|
20240610,165800,18625527150,22900,22900,22900,22900,0
|
|
20240610,165700,18625527150,22900,22900,22900,22900,0
|
|
20240610,165600,18625527150,22900,22900,22900,22900,0
|
|
20240610,165500,18625527150,22900,22900,22900,22900,0
|
|
20240610,165400,18625527150,22900,22900,22900,22900,0
|
|
20240610,165300,18625527150,22900,22900,22900,22900,0
|
|
20240610,165200,18625527150,22900,22900,22900,22900,0
|
|
20240610,165100,18625527150,22900,22900,22900,22900,0
|
|
20240610,165000,18625527150,22900,22900,22900,22900,0
|
|
20240610,164900,18625527150,22900,22900,22900,22900,0
|
|
20240610,164800,18625527150,22900,22900,22900,22900,0
|
|
20240610,164700,18625527150,22900,22900,22900,22900,0
|
|
20240610,164600,18625527150,22900,22900,22900,22900,0
|
|
20240610,164500,18625527150,22900,22900,22900,22900,0
|
|
20240610,164400,18625527150,22900,22900,22900,22900,0
|
|
20240610,164300,18625527150,22900,22900,22900,22900,0
|
|
20240610,164200,18625527150,22900,22900,22900,22900,0
|
|
20240610,164100,18625527150,22900,22900,22900,22900,50638
|
|
20240610,164000,18625527150,22900,22900,22900,22900,0
|
|
20240610,163900,18625527150,22900,22900,22900,22900,0
|
|
20240610,163800,18625527150,22900,22900,22900,22900,0
|
|
20240610,163700,18625527150,22900,22900,22900,22900,0
|
|
20240610,163600,18625527150,22900,22900,22900,22900,0
|
|
20240610,163500,18625527150,22900,22900,22900,22900,0
|
|
20240610,163400,18625527150,22900,22900,22900,22900,0
|
|
20240610,163300,18625527150,22900,22900,22900,22900,0
|
|
20240610,163200,18625527150,22900,22900,22900,22900,0
|
|
20240610,163100,18625527150,22900,22900,22900,22900,0
|
|
20240610,163000,18625527150,22900,22900,22900,22900,0
|
|
20240610,162900,18625527150,22900,22900,22900,22900,0
|
|
20240610,162800,18625527150,22900,22900,22900,22900,0
|
|
20240610,162700,18625527150,22900,22900,22900,22900,0
|
|
20240610,162600,18625527150,22900,22900,22900,22900,0
|
|
20240610,162500,18625527150,22900,22900,22900,22900,0
|
|
20240610,162400,18625527150,22900,22900,22900,22900,0
|
|
20240610,162300,18625527150,22900,22900,22900,22900,0
|
|
20240610,162200,18625527150,22900,22900,22900,22900,0
|
|
20240610,162100,18625527150,22900,22900,22900,22900,0
|
|
20240610,162000,18625527150,22900,22900,22900,22900,0
|
|
20240610,161900,18625527150,22900,22900,22900,22900,0
|
|
20240610,161800,18625527150,22900,22900,22900,22900,0
|
|
20240610,161700,18625527150,22900,22900,22900,22900,0
|
|
20240610,161600,18625527150,22900,22900,22900,22900,0
|
|
20240610,161500,18625527150,22900,22900,22900,22900,0
|
|
20240610,161400,18625527150,22900,22900,22900,22900,0
|
|
20240610,161300,18625527150,22900,22900,22900,22900,0
|
|
20240610,161200,18625527150,22900,22900,22900,22900,0
|
|
20240610,161100,18625527150,22900,22900,22900,22900,50638
|
|
20240610,161000,18625527150,22900,22900,22900,22900,0
|
|
20240610,160900,18625527150,22900,22900,22900,22900,0
|
|
20240610,160800,18625527150,22900,22900,22900,22900,0
|
|
20240610,160700,18625527150,22900,22900,22900,22900,0
|
|
20240610,160600,18625527150,22900,22900,22900,22900,0
|
|
20240610,160500,18625527150,22900,22900,22900,22900,0
|
|
20240610,160400,18625527150,22900,22900,22900,22900,0
|
|
20240610,160300,18625527150,22900,22900,22900,22900,0
|
|
20240610,160200,18625527150,22900,22900,22900,22900,0
|
|
20240610,160100,18625527150,22900,22900,22900,22900,0
|
|
20240610,160000,18625527150,22900,22900,22900,22900,0
|
|
20240610,155900,18625527150,22900,22900,22900,22900,0
|
|
20240610,155800,18625527150,22900,22900,22900,22900,0
|
|
20240610,155700,18625527150,22900,22900,22900,22900,0
|
|
20240610,155600,18625527150,22900,22900,22900,22900,0
|
|
20240610,155500,18625527150,22900,22900,22900,22900,0
|
|
20240610,155400,18625527150,22900,22900,22900,22900,0
|
|
20240610,155300,18625527150,22900,22900,22900,22900,0
|
|
20240610,155200,18625527150,22900,22900,22900,22900,0
|
|
20240610,155100,18625527150,22900,22900,22900,22900,0
|
|
20240610,155000,18625527150,22900,22900,22900,22900,0
|
|
20240610,154900,18625527150,22900,22900,22900,22900,0
|
|
20240610,154800,18625527150,22900,22900,22900,22900,0
|
|
20240610,154700,18625527150,22900,22900,22900,22900,0
|
|
20240610,154600,18625527150,22900,22900,22900,22900,0
|
|
20240610,154500,18625527150,22900,22900,22900,22900,0
|
|
20240610,154400,18625527150,22900,22900,22900,22900,0
|
|
20240610,154300,18625527150,22900,22900,22900,22900,0
|
|
20240610,154200,18625527150,22900,22900,22900,22900,0
|
|
20240610,154100,18625527150,22900,22900,22900,22900,50638
|
|
20240610,154000,18625527150,22900,22900,22900,22900,0
|
|
20240610,153900,18625527150,22900,22900,22900,22900,0
|
|
20240610,153800,18625527150,22900,22900,22900,22900,0
|
|
20240610,153700,18625527150,22900,22900,22900,22900,0
|
|
20240610,153600,18625527150,22900,22900,22900,22900,0
|
|
20240610,153500,18625527150,22900,22900,22900,22900,0
|
|
20240610,153400,18625527150,22900,22900,22900,22900,0
|
|
20240610,153300,18625527150,22900,22900,22900,22900,0
|
|
20240610,153200,18625527150,22900,22900,22900,22900,0
|
|
20240610,153100,18625527150,22900,22900,22900,22900,0
|
|
20240610,153000,18625527150,22900,22900,22900,22900,50638
|
|
20240610,152900,17465916950,23000,23000,23000,23000,0
|
|
20240610,152800,17465916950,23000,23000,23000,23000,0
|
|
20240610,152700,17465916950,23000,23000,23000,23000,0
|
|
20240610,152600,17465916950,23000,23000,23000,23000,0
|
|
20240610,152500,17465916950,23000,23000,23000,23000,0
|
|
20240610,152400,17465916950,23000,23000,23000,23000,0
|
|
20240610,152300,17465916950,23000,23000,23000,23000,0
|
|
20240610,152200,17465916950,23000,23000,23000,23000,0
|
|
20240610,152100,17465916950,23000,23000,23000,23000,0
|
|
20240610,152000,17465916950,23000,23000,23000,23000,0
|
|
20240610,151900,17465916950,23000,23000,23000,22950,2690
|
|
20240610,151800,17404080650,23000,23000,23000,22950,516
|
|
20240610,151700,17392212700,22950,22900,23000,22900,664
|
|
20240610,151600,17376967050,22900,22950,23000,22900,400
|
|
20240610,151500,17367789200,22950,22900,22950,22900,1247
|
|
20240610,151400,17339172700,22900,22900,22950,22900,4237
|
|
20240610,151300,17241958000,22900,22950,22950,22900,5089
|
|
20240610,151200,17125196250,22950,23000,23000,22950,3198
|
|
20240610,151100,17051778300,22950,23000,23000,22950,881
|
|
20240610,151000,17031531550,22950,22950,23000,22950,660
|
|
20240610,150900,17016358050,23000,22950,23000,22950,1006
|
|
20240610,150800,16993254600,22950,22950,23000,22950,170
|
|
20240610,150700,16989352800,22950,23000,23000,22950,1473
|
|
20240610,150600,16955540800,22950,22950,23000,22950,381
|
|
20240610,150500,16946792600,22950,23050,23050,22950,2799
|
|
20240610,150400,16882419250,23000,23050,23050,23000,2657
|
|
20240610,150300,16821300800,23000,23000,23050,23000,3244
|
|
20240610,150200,16746658750,23000,23050,23150,23000,5709
|
|
20240610,150100,16615090800,23050,23050,23150,23050,134
|
|
20240610,150000,16612002000,23050,23100,23150,23050,1647
|
|
20240610,145900,16574009800,23100,23050,23150,23050,5295
|
|
20240610,145800,16451563350,23100,23100,23100,23050,350
|
|
20240610,145700,16443488000,23100,23050,23100,23050,384
|
|
20240610,145600,16434624450,23100,23050,23100,23050,481
|
|
20240610,145500,16423521000,23050,23050,23100,23050,442
|
|
20240610,145400,16413315400,23100,23100,23100,23050,800
|
|
20240610,145300,16394841500,23100,23100,23100,23050,2537
|
|
20240610,145200,16336313900,23100,23100,23100,23050,588
|
|
20240610,145100,16322735550,23050,23050,23100,23050,1478
|
|
20240610,145000,16288609550,23050,23150,23150,23050,5659
|
|
20240610,144900,16157947950,23150,23150,23150,23100,940
|
|
20240610,144800,16136189950,23100,23100,23150,23050,760
|
|
20240610,144700,16118628250,23100,23100,23100,23050,580
|
|
20240610,144600,16105233400,23100,23100,23150,23050,2528
|
|
20240610,144500,16046855000,23100,23100,23100,23050,4114
|
|
20240610,144400,15951834800,23100,23100,23100,23050,2571
|
|
20240610,144300,15892458500,23100,23050,23100,23050,432
|
|
20240610,144200,15882486100,23100,23050,23100,23000,1597
|
|
20240610,144100,15845678450,23050,23050,23050,23000,929
|
|
20240610,144000,15824270650,23050,23050,23050,23000,309
|
|
20240610,143900,15817154550,23000,23050,23050,23000,750
|
|
20240610,143800,15799875000,23050,23000,23050,23000,1061
|
|
20240610,143700,15775445650,23050,23000,23050,23000,341
|
|
20240610,143600,15767591800,23000,23050,23050,23000,1496
|
|
20240610,143500,15733116600,23050,23050,23050,23000,235
|
|
20240610,143400,15727706050,23050,23050,23050,23000,1144
|
|
20240610,143300,15701388450,23050,23050,23050,23000,627
|
|
20240610,143200,15686940950,23050,23000,23050,23000,159
|
|
20240610,143100,15683281100,23000,22950,23050,22950,1356
|
|
20240610,143000,15652096400,22950,23000,23000,22950,1167
|
|
20240610,142900,15625257050,23000,23050,23050,23000,3328
|
|
20240610,142800,15548688750,23000,23000,23050,23000,656
|
|
20240610,142700,15533595550,23050,23000,23050,23000,876
|
|
20240610,142600,15513413100,23050,23050,23050,23000,394
|
|
20240610,142500,15504333600,23050,23050,23050,23000,275
|
|
20240610,142400,15497996050,23000,23000,23050,23000,717
|
|
20240610,142300,15481479300,23000,23000,23050,22950,766
|
|
20240610,142200,15463852550,22950,23000,23000,22950,2424
|
|
20240610,142100,15408115500,23000,23000,23000,22950,1140
|
|
20240610,142000,15381905250,22950,23000,23000,22950,214
|
|
20240610,141900,15376984300,22950,22950,23000,22950,363
|
|
20240610,141800,15368649950,23000,23000,23000,22950,762
|
|
20240610,141700,15351127650,23000,23000,23000,22950,617
|
|
20240610,141600,15336940400,22950,23000,23000,22950,323
|
|
20240610,141500,15329519600,22950,23000,23000,22950,611
|
|
20240610,141400,15315473200,23000,23000,23000,22950,783
|
|
20240610,141300,15297479250,22950,23000,23000,22950,102
|
|
20240610,141200,15295134400,22950,22950,23000,22950,3025
|
|
20240610,141100,15225675700,23000,23050,23050,22950,4452
|
|
20240610,141000,15123305650,23050,23050,23050,23000,324
|
|
20240610,140900,15115841050,23050,23000,23100,23000,2643
|
|
20240610,140800,15054938650,23000,23000,23050,23000,1148
|
|
20240610,140700,15028488650,23050,23000,23050,23000,2960
|
|
20240610,140600,14960262600,23050,22950,23050,22950,1041
|
|
20240610,140500,14936300550,22950,22950,23000,22950,2678
|
|
20240610,140400,14874713800,22950,22950,23000,22950,244
|
|
20240610,140300,14869103750,22950,23000,23000,22950,924
|
|
20240610,140200,14847858500,23000,22950,23000,22950,490
|
|
20240610,140100,14836592750,22950,23000,23000,22950,390
|
|
20240610,140000,14827632200,22950,22950,23000,22900,811
|
|
20240610,135900,14809018700,22950,22950,22950,22900,1061
|
|
20240610,135800,14784676950,22950,22950,22950,22900,1515
|
|
20240610,135700,14749937250,22900,22900,23000,22900,2510
|
|
20240610,135600,14692341750,22950,22900,22950,22900,2613
|
|
20240610,135500,14632386050,22900,22900,22950,22900,173
|
|
20240610,135400,14628419700,22900,22950,22950,22900,829
|
|
20240610,135300,14609398450,22900,22900,22950,22900,1503
|
|
20240610,135200,14574954950,22900,22950,22950,22900,373
|
|
20240610,135100,14566397800,22900,22950,22950,22900,740
|
|
20240610,135000,14549421600,22900,22900,22950,22900,957
|
|
20240610,134900,14527473000,22950,22950,22950,22900,735
|
|
20240610,134800,14510608650,22900,22900,22950,22900,1190
|
|
20240610,134700,14483312000,22900,22950,22950,22900,2757
|
|
20240610,134600,14420052450,22900,22950,22950,22900,2237
|
|
20240610,134500,14368737450,22900,22900,22950,22900,717
|
|
20240610,134400,14352294650,22900,22950,22950,22900,251
|
|
20240610,134300,14346537200,22900,22950,22950,22900,1251
|
|
20240610,134200,14317852850,22900,22950,22950,22900,755
|
|
20240610,134100,14300538600,22900,22900,23000,22900,1014
|
|
20240610,134000,14277262650,22950,22900,22950,22900,599
|
|
20240610,133900,14263521000,22950,22900,22950,22900,895
|
|
20240610,133800,14242989850,22900,22950,22950,22900,1663
|
|
20240610,133700,14204835100,22900,22950,22950,22900,344
|
|
20240610,133600,14196948650,22950,22900,22950,22850,1045
|
|
20240610,133500,14172990650,22900,22850,22900,22850,776
|
|
20240610,133400,14155225300,22900,22850,22900,22850,473
|
|
20240610,133300,14144393700,22900,22850,22900,22850,636
|
|
20240610,133200,14129835800,22900,22900,22900,22850,1924
|
|
20240610,133100,14085792500,22850,22850,22900,22850,2140
|
|
20240610,133000,14036813650,22900,22900,22900,22850,832
|
|
20240610,132900,14017765700,22850,22900,22900,22850,1624
|
|
20240610,132800,13980646600,22850,22850,22900,22850,182
|
|
20240610,132700,13976480300,22900,22850,22900,22850,2118
|
|
20240610,132600,13928046450,22850,22800,22900,22800,731
|
|
20240610,132500,13911312850,22850,22850,22850,22800,1953
|
|
20240610,132400,13866696400,22800,22850,22850,22800,168
|
|
20240610,132300,13862864200,22850,22850,22850,22800,334
|
|
20240610,132200,13855233400,22850,22800,22850,22800,961
|
|
20240610,132100,13833285900,22800,22850,22850,22800,840
|
|
20240610,132000,13814096600,22850,22850,22850,22800,726
|
|
20240610,131900,13797513300,22850,22800,22850,22800,218
|
|
20240610,131800,13792538250,22800,22850,22850,22800,242
|
|
20240610,131700,13787015450,22800,22900,22900,22800,2857
|
|
20240610,131600,13721720350,22900,22850,22900,22850,977
|
|
20240610,131500,13699373500,22900,22850,22900,22800,1297
|
|
20240610,131400,13669724700,22850,22850,22850,22800,273
|
|
20240610,131300,13663494400,22800,22850,22900,22800,1158
|
|
20240610,131200,13637030200,22850,22750,22850,22750,16773
|
|
20240610,131100,13253817900,22800,22750,22850,22750,1194
|
|
20240610,131000,13226590350,22800,22750,22850,22750,583
|
|
20240610,130900,13213294300,22850,22800,22850,22750,1504
|
|
20240610,130800,13179003800,22750,22800,22850,22750,1414
|
|
20240610,130700,13146757700,22800,22800,22850,22750,1678
|
|
20240610,130600,13108552200,22750,22800,22800,22750,1041
|
|
20240610,130500,13084828750,22750,22800,22800,22750,2312
|
|
20240610,130400,13032200950,22800,22850,22850,22750,121
|
|
20240610,130300,13029442250,22850,22750,22850,22750,797
|
|
20240610,130200,13011252350,22800,22750,22850,22750,290
|
|
20240610,130100,13004649900,22750,22800,22850,22750,366
|
|
20240610,130000,12996311950,22850,22800,22850,22750,599
|
|
20240610,125900,12982642100,22750,22850,22850,22750,143
|
|
20240610,125800,12979377250,22750,22850,22850,22750,327
|
|
20240610,125700,12971921300,22750,22850,22850,22750,62
|
|
20240610,125600,12970506300,22750,22750,22850,22750,187
|
|
20240610,125500,12966239900,22750,22850,22850,22750,317
|
|
20240610,125400,12959011550,22750,22850,22850,22750,59
|
|
20240610,125300,12957663500,22750,22800,22850,22750,381
|
|
20240610,125200,12948978750,22800,22750,22850,22750,98
|
|
20240610,125100,12946746100,22850,22750,22850,22750,831
|
|
20240610,125000,12927797750,22750,22800,22800,22750,172
|
|
20240610,124900,12923882800,22800,22800,22800,22750,297
|
|
20240610,124800,12917113300,22750,22800,22800,22750,364
|
|
20240610,124700,12908821950,22800,22800,22800,22750,63
|
|
20240610,124600,12907385650,22800,22750,22800,22750,35
|
|
20240610,124500,12906587700,22800,22800,22800,22750,370
|
|
20240610,124400,12898159000,22800,22750,22800,22750,333
|
|
20240610,124300,12890570850,22750,22800,22800,22750,5
|
|
20240610,124200,12890456950,22750,22800,22800,22750,1472
|
|
20240610,124100,12856961450,22750,22800,22800,22750,2812
|
|
20240610,124000,12792859650,22800,22800,22800,22750,488
|
|
20240610,123900,12781738300,22800,22750,22800,22750,72
|
|
20240610,123800,12780100250,22800,22750,22800,22750,28
|
|
20240610,123700,12779462500,22800,22800,22800,22750,1071
|
|
20240610,123600,12755062200,22800,22800,22800,22750,47
|
|
20240610,123500,12753992500,22800,22750,22800,22750,226
|
|
20240610,123400,12748846500,22750,22800,22800,22750,101
|
|
20240610,123300,12746548700,22800,22800,22800,22750,232
|
|
20240610,123200,12741260550,22800,22750,22800,22750,553
|
|
20240610,123100,12728669750,22800,22800,22800,22750,220
|
|
20240610,123000,12723658650,22800,22750,22800,22700,468
|
|
20240610,122900,12713004200,22700,22750,22750,22700,246
|
|
20240610,122800,12707412700,22750,22700,22800,22700,618
|
|
20240610,122700,12693348350,22800,22750,22800,22700,506
|
|
20240610,122600,12681828900,22800,22750,22800,22700,712
|
|
20240610,122500,12665632950,22750,22750,22750,22700,209
|
|
20240610,122400,12660878300,22750,22750,22750,22700,190
|
|
20240610,122300,12656562300,22750,22700,22750,22700,311
|
|
20240610,122200,12649488950,22700,22750,22800,22700,2447
|
|
20240610,122100,12593925300,22700,22800,22800,22700,295
|
|
20240610,122000,12587213300,22700,22750,22800,22700,1217
|
|
20240610,121900,12559530700,22700,22750,22750,22700,911
|
|
20240610,121800,12538830250,22750,22800,22800,22700,477
|
|
20240610,121700,12527966200,22700,22800,22800,22700,330
|
|
20240610,121600,12520447600,22700,22700,22800,22700,167
|
|
20240610,121500,12516654500,22700,22800,22800,22700,115
|
|
20240610,121400,12514037150,22800,22800,22800,22700,343
|
|
20240610,121300,12506232550,22700,22700,22700,22700,123
|
|
20240610,121200,12503440450,22700,22800,22800,22700,188
|
|
20240610,121100,12499158750,22800,22750,22800,22700,686
|
|
20240610,121000,12483553800,22750,22750,22750,22700,816
|
|
20240610,120900,12464997400,22750,22700,22750,22700,170
|
|
20240610,120800,12461130050,22700,22750,22750,22700,205
|
|
20240610,120700,12456474500,22750,22750,22750,22700,84
|
|
20240610,120600,12454563550,22750,22700,22800,22700,889
|
|
20240610,120500,12434348600,22800,22700,22800,22700,36
|
|
20240610,120400,12433528200,22700,22700,22800,22700,506
|
|
20240610,120300,12422020050,22750,22700,22750,22700,136
|
|
20240610,120200,12418932350,22700,22700,22750,22700,851
|
|
20240610,120100,12399614050,22700,22750,22750,22700,1013
|
|
20240610,120000,12376614500,22700,22750,22750,22700,376
|
|
20240610,115900,12368068400,22750,22750,22750,22700,20
|
|
20240610,115800,12367613450,22750,22700,22750,22700,199
|
|
20240610,115700,12363093600,22700,22700,22700,22700,680
|
|
20240610,115600,12347657600,22700,22750,22800,22700,1683
|
|
20240610,115500,12309379850,22700,22700,22750,22700,1028
|
|
20240610,115400,12286037500,22750,22700,22750,22700,683
|
|
20240610,115300,12270532000,22700,22700,22750,22650,1312
|
|
20240610,115200,12240751150,22700,22700,22750,22700,545
|
|
20240610,115100,12228377050,22700,22750,22750,22700,894
|
|
20240610,115000,12208077000,22750,22700,22750,22700,622
|
|
20240610,114900,12193956350,22750,22700,22750,22650,965
|
|
20240610,114800,12172029800,22750,22700,22750,22700,893
|
|
20240610,114700,12151758400,22700,22700,22700,22700,695
|
|
20240610,114600,12135981900,22700,22700,22750,22700,1078
|
|
20240610,114500,12111511200,22700,22700,22750,22700,1690
|
|
20240610,114400,12073146800,22700,22700,22750,22700,1170
|
|
20240610,114300,12046586550,22700,22750,22750,22700,31
|
|
20240610,114200,12045881450,22700,22700,22750,22700,382
|
|
20240610,114100,12037201700,22750,22700,22750,22650,1741
|
|
20240610,114000,11997703200,22700,22650,22700,22650,1684
|
|
20240610,113900,11959527400,22650,22650,22700,22650,665
|
|
20240610,113800,11944455550,22650,22700,22750,22650,10493
|
|
20240610,113700,11706324500,22700,22750,22750,22700,880
|
|
20240610,113600,11686348350,22700,22700,22700,22700,762
|
|
20240610,113500,11669050950,22700,22750,22750,22700,159
|
|
20240610,113400,11665438000,22700,22650,22750,22650,3254
|
|
20240610,113300,11591473750,22700,22700,22750,22650,7089
|
|
20240610,113200,11430577350,22700,22750,22800,22700,1770
|
|
20240610,113100,11390360850,22750,22800,22800,22700,1843
|
|
20240610,113000,11348481450,22700,22700,22800,22700,284
|
|
20240610,112900,11342022900,22800,22700,22800,22700,299
|
|
20240610,112800,11335219700,22800,22800,22800,22700,219
|
|
20240610,112700,11330234000,22800,22750,22800,22750,2259
|
|
20240610,112600,11278812750,22750,22750,22800,22750,1043
|
|
20240610,112500,11255081050,22750,22750,22800,22750,1385
|
|
20240610,112400,11223569650,22750,22800,22800,22750,194
|
|
20240610,112300,11219153750,22800,22750,22800,22750,1789
|
|
20240610,112200,11178409600,22800,22800,22800,22750,1351
|
|
20240610,112100,11147606900,22800,22800,22850,22800,494
|
|
20240610,112000,11136337050,22850,22800,22850,22800,464
|
|
20240610,111900,11125755900,22800,22800,22850,22800,929
|
|
20240610,111800,11104569450,22800,22800,22850,22800,1924
|
|
20240610,111700,11060699550,22800,22850,22850,22800,536
|
|
20240610,111600,11048476150,22800,22850,22850,22800,1047
|
|
20240610,111500,11024581450,22850,22850,22900,22800,1802
|
|
20240610,111400,10983410300,22900,22850,22900,22850,1024
|
|
20240610,111300,10960008500,22850,22850,22900,22850,61
|
|
20240610,111200,10958613200,22850,22850,22900,22850,1302
|
|
20240610,111100,10928861200,22850,22850,22850,22850,619
|
|
20240610,111000,10914717050,22850,22850,22900,22850,1330
|
|
20240610,110900,10884326350,22900,22850,22900,22850,534
|
|
20240610,110800,10872119250,22850,22850,22900,22850,592
|
|
20240610,110700,10858591100,22850,22900,22900,22850,770
|
|
20240610,110600,10840994900,22900,22900,22900,22850,660
|
|
20240610,110500,10825907950,22900,22850,22900,22800,1095
|
|
20240610,110400,10800878000,22900,22900,22900,22800,3173
|
|
20240610,110300,10728362300,22900,22900,22900,22850,1127
|
|
20240610,110200,10702601600,22850,22900,22900,22850,1198
|
|
20240610,110100,10675216250,22900,22900,22900,22850,845
|
|
20240610,110000,10655888800,22850,22900,22900,22850,1322
|
|
20240610,105900,10625668200,22850,22900,22900,22850,314
|
|
20240610,105800,10618482450,22900,22900,22900,22800,1130
|
|
20240610,105700,10592646600,22900,22850,22900,22800,1368
|
|
20240610,105600,10561406500,22850,22900,22900,22800,1096
|
|
20240610,105500,10536381200,22900,22900,22900,22850,959
|
|
20240610,105400,10514456550,22900,22900,22900,22800,679
|
|
20240610,105300,10498935000,22900,22850,22900,22800,1018
|
|
20240610,105200,10475696200,22850,22800,22850,22800,1217
|
|
20240610,105100,10447930050,22900,22850,22900,22800,679
|
|
20240610,105000,10432413550,22850,22850,22900,22800,3082
|
|
20240610,104900,10361980700,22900,22850,22900,22850,1377
|
|
20240610,104800,10330457950,22900,22850,22900,22800,5405
|
|
20240610,104700,10206949850,22850,22750,22850,22750,2617
|
|
20240610,104600,10147275550,22800,22800,22800,22750,444
|
|
20240610,104500,10137154950,22800,22750,22800,22700,1017
|
|
20240610,104400,10114016500,22750,22750,22800,22700,972
|
|
20240610,104300,10091911000,22750,22800,22800,22700,1976
|
|
20240610,104200,10046963450,22750,22800,22800,22750,1407
|
|
20240610,104100,10014950550,22800,22750,22800,22750,452
|
|
20240610,104000,10004665700,22800,22800,22850,22750,510
|
|
20240610,103900,9993040450,22800,22850,22850,22750,747
|
|
20240610,103800,9976021900,22850,22800,22850,22750,5384
|
|
20240610,103700,9853303700,22800,22800,22800,22750,236
|
|
20240610,103600,9847925100,22800,22700,22800,22700,1695
|
|
20240610,103500,9809373650,22750,22750,22750,22700,1606
|
|
20240610,103400,9772842050,22750,22750,22800,22700,1255
|
|
20240610,103300,9744294800,22750,22800,22800,22700,602
|
|
20240610,103200,9730601100,22800,22750,22800,22700,1582
|
|
20240610,103100,9694647400,22750,22800,22800,22700,500
|
|
20240610,103000,9683274750,22750,22750,22800,22700,3165
|
|
20240610,102900,9611281100,22800,22800,22800,22750,306
|
|
20240610,102800,9604310750,22800,22800,22800,22800,132
|
|
20240610,102700,9601301150,22800,22750,22800,22700,798
|
|
20240610,102600,9583148700,22700,22800,22800,22700,1156
|
|
20240610,102500,9556876100,22750,22750,22750,22700,3371
|
|
20240610,102400,9480196550,22750,22750,22800,22750,921
|
|
20240610,102300,9459243000,22800,22800,22800,22750,386
|
|
20240610,102200,9450444100,22800,22800,22800,22750,349
|
|
20240610,102100,9442495300,22800,22750,22800,22700,263
|
|
20240610,102000,9436512300,22750,22750,22800,22700,1235
|
|
20240610,101900,9408422050,22700,22750,22800,22650,900
|
|
20240610,101800,9387929000,22750,22700,22800,22650,8667
|
|
20240610,101700,9190794350,22700,22700,22750,22600,9835
|
|
20240610,101600,8967710250,22650,22700,22700,22650,1790
|
|
20240610,101500,8927123400,22700,22650,22700,22650,43
|
|
20240610,101400,8926147850,22650,22650,22700,22650,203
|
|
20240610,101300,8921549050,22650,22700,22700,22650,2688
|
|
20240610,101200,8860626400,22650,22700,22700,22650,3159
|
|
20240610,101100,8788927600,22700,22700,22700,22700,159
|
|
20240610,101000,8785318300,22700,22650,22700,22650,388
|
|
20240610,100900,8776518300,22700,22700,22700,22650,1248
|
|
20240610,100800,8748245800,22650,22700,22700,22650,2204
|
|
20240610,100700,8698246850,22700,22650,22700,22650,2093
|
|
20240610,100600,8650740400,22650,22700,22700,22650,568
|
|
20240610,100500,8637868050,22650,22700,22700,22650,713
|
|
20240610,100400,8621716300,22650,22700,22700,22650,255
|
|
20240610,100300,8615932850,22650,22700,22700,22650,240
|
|
20240610,100200,8610492450,22700,22700,22750,22650,1413
|
|
20240610,100100,8578444750,22650,22650,22750,22600,8653
|
|
20240610,100000,8382103600,22650,22700,22700,22600,2345
|
|
20240610,095900,8328937900,22650,22700,22700,22600,2928
|
|
20240610,095800,8262621600,22650,22650,22700,22650,977
|
|
20240610,095700,8240492450,22650,22700,22700,22650,702
|
|
20240610,095600,8224584550,22700,22700,22700,22650,715
|
|
20240610,095500,8208388900,22700,22650,22700,22650,1051
|
|
20240610,095400,8184579300,22650,22700,22700,22650,1039
|
|
20240610,095300,8161045650,22700,22700,22700,22650,1752
|
|
20240610,095200,8121356050,22650,22700,22700,22600,551
|
|
20240610,095100,8108878250,22700,22650,22700,22600,2136
|
|
20240610,095000,8060489650,22650,22700,22700,22600,1318
|
|
20240610,094900,8030627650,22700,22700,22700,22650,564
|
|
20240610,094800,8017851500,22700,22700,22700,22650,2737
|
|
20240610,094700,7955755700,22650,22700,22700,22650,1652
|
|
20240610,094600,7918314750,22700,22650,22700,22650,3376
|
|
20240610,094500,7841837850,22650,22700,22700,22650,641
|
|
20240610,094400,7827317450,22700,22700,22750,22650,7592
|
|
20240610,094300,7655031350,22650,22650,22750,22650,8595
|
|
20240610,094200,7460102050,22600,22650,22650,22600,966
|
|
20240610,094100,7438245750,22650,22600,22650,22550,3635
|
|
20240610,094000,7356098700,22600,22550,22600,22550,365
|
|
20240610,093900,7347864050,22550,22600,22600,22500,2187
|
|
20240610,093800,7298532250,22600,22550,22600,22550,764
|
|
20240610,093700,7281297900,22550,22550,22600,22500,2214
|
|
20240610,093600,7231375450,22550,22550,22550,22500,852
|
|
20240610,093500,7212192050,22550,22500,22550,22500,2484
|
|
20240610,093400,7156225400,22550,22550,22550,22500,1408
|
|
20240610,093300,7124495300,22550,22600,22600,22550,1632
|
|
20240610,093200,7087693450,22600,22550,22600,22550,2343
|
|
20240610,093100,7034849950,22600,22600,22600,22550,1308
|
|
20240610,093000,7005338100,22600,22550,22600,22550,217
|
|
20240610,092900,7000440150,22550,22600,22600,22550,915
|
|
20240610,092800,6979802100,22550,22550,22600,22550,3561
|
|
20240610,092700,6899492950,22550,22550,22600,22500,1535
|
|
20240610,092600,6864874750,22550,22600,22600,22500,6153
|
|
20240610,092500,6726181500,22600,22600,22600,22550,308
|
|
20240610,092400,6719223600,22600,22600,22600,22550,3790
|
|
20240610,092300,6633744950,22550,22600,22650,22550,3627
|
|
20240610,092200,6551912850,22600,22600,22650,22600,2694
|
|
20240610,092100,6491010750,22600,22550,22600,22550,5090
|
|
20240610,092000,6375980350,22550,22600,22600,22500,3245
|
|
20240610,091900,6302810550,22550,22500,22600,22500,2804
|
|
20240610,091800,6239595000,22450,22500,22550,22450,6242
|
|
20240610,091700,6099110650,22500,22550,22550,22450,4268
|
|
20240610,091600,6003216300,22500,22550,22550,22450,13457
|
|
20240610,091500,5700462600,22550,22550,22550,22500,7706
|
|
20240610,091400,5526808800,22600,22550,22600,22500,8161
|
|
20240610,091300,5342792800,22550,22550,22550,22500,4806
|
|
20240610,091200,5234480250,22550,22500,22550,22500,5283
|
|
20240610,091100,5115464500,22500,22450,22550,22450,10124
|
|
20240610,091000,4887735800,22500,22450,22500,22450,11326
|
|
20240610,090900,4633319950,22450,22600,22600,22450,36494
|
|
20240610,090800,3811758950,22600,22600,22600,22550,3741
|
|
20240610,090700,3727330350,22550,22600,22600,22550,4872
|
|
20240610,090600,3617353050,22600,22600,22650,22550,7838
|
|
20240610,090500,3440366550,22600,22600,22700,22550,4077
|
|
20240610,090400,3348182150,22600,22550,22600,22500,3773
|
|
20240610,090300,3263031500,22550,22550,22600,22500,24105
|
|
20240610,090200,2719834100,22550,22650,22700,22550,20513
|
|
20240610,090100,2256029550,22650,22700,22750,22650,19294
|
|
20240610,090000,1818529100,22650,22800,22900,22650,79685
|