619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,191600,5880511100,25100,25100,25100,25100,1334
|
|
20240604,191500,5880511100,25100,25100,25100,25100,0
|
|
20240604,191400,5880511100,25100,25100,25100,25100,0
|
|
20240604,191300,5880511100,25100,25100,25100,25100,0
|
|
20240604,191200,5880511100,25100,25100,25100,25100,0
|
|
20240604,191100,5880511100,25100,25100,25100,25100,0
|
|
20240604,191000,5880511100,25100,25100,25100,25100,0
|
|
20240604,190900,5880511100,25100,25100,25100,25100,0
|
|
20240604,190800,5880511100,25100,25100,25100,25100,0
|
|
20240604,190700,5880511100,25100,25100,25100,25100,0
|
|
20240604,190600,5880511100,25100,25100,25100,25100,0
|
|
20240604,190500,5880511100,25100,25100,25100,25100,0
|
|
20240604,190400,5880511100,25100,25100,25100,25100,0
|
|
20240604,190300,5880511100,25100,25100,25100,25100,0
|
|
20240604,190200,5880511100,25100,25100,25100,25100,0
|
|
20240604,190100,5880511100,25100,25100,25100,25100,0
|
|
20240604,190000,5880511100,25100,25100,25100,25100,0
|
|
20240604,185900,5880511100,25100,25100,25100,25100,0
|
|
20240604,185800,5880511100,25100,25100,25100,25100,0
|
|
20240604,185700,5880511100,25100,25100,25100,25100,0
|
|
20240604,185600,5880511100,25100,25100,25100,25100,0
|
|
20240604,185500,5880511100,25100,25100,25100,25100,0
|
|
20240604,185400,5880511100,25100,25100,25100,25100,0
|
|
20240604,185300,5880511100,25100,25100,25100,25100,0
|
|
20240604,185200,5880511100,25100,25100,25100,25100,0
|
|
20240604,185100,5880511100,25100,25100,25100,25100,0
|
|
20240604,185000,5880511100,25100,25100,25100,25100,0
|
|
20240604,184900,5880511100,25100,25100,25100,25100,0
|
|
20240604,184800,5880511100,25100,25100,25100,25100,0
|
|
20240604,184700,5880511100,25100,25100,25100,25100,0
|
|
20240604,184600,5880511100,25100,25100,25100,25100,1334
|
|
20240604,184500,5880511100,25100,25100,25100,25100,0
|
|
20240604,184400,5880511100,25100,25100,25100,25100,0
|
|
20240604,184300,5880511100,25100,25100,25100,25100,0
|
|
20240604,184200,5880511100,25100,25100,25100,25100,0
|
|
20240604,184100,5880511100,25100,25100,25100,25100,0
|
|
20240604,184000,5880511100,25100,25100,25100,25100,0
|
|
20240604,183900,5880511100,25100,25100,25100,25100,0
|
|
20240604,183800,5880511100,25100,25100,25100,25100,0
|
|
20240604,183700,5880511100,25100,25100,25100,25100,0
|
|
20240604,183600,5880511100,25100,25100,25100,25100,0
|
|
20240604,183500,5880511100,25100,25100,25100,25100,0
|
|
20240604,183400,5880511100,25100,25100,25100,25100,0
|
|
20240604,183300,5880511100,25100,25100,25100,25100,0
|
|
20240604,183200,5880511100,25100,25100,25100,25100,0
|
|
20240604,183100,5880511100,25100,25100,25100,25100,0
|
|
20240604,183000,5880511100,25100,25100,25100,25100,0
|
|
20240604,182900,5880511100,25100,25100,25100,25100,0
|
|
20240604,182800,5880511100,25100,25100,25100,25100,0
|
|
20240604,182700,5880511100,25100,25100,25100,25100,0
|
|
20240604,182600,5880511100,25100,25100,25100,25100,0
|
|
20240604,182500,5880511100,25100,25100,25100,25100,0
|
|
20240604,182400,5880511100,25100,25100,25100,25100,0
|
|
20240604,182300,5880511100,25100,25100,25100,25100,0
|
|
20240604,182200,5880511100,25100,25100,25100,25100,0
|
|
20240604,182100,5880511100,25100,25100,25100,25100,0
|
|
20240604,182000,5880511100,25100,25100,25100,25100,0
|
|
20240604,181900,5880511100,25100,25100,25100,25100,0
|
|
20240604,181800,5880511100,25100,25100,25100,25100,0
|
|
20240604,181700,5880511100,25100,25100,25100,25100,0
|
|
20240604,181600,5880511100,25100,25100,25100,25100,1334
|
|
20240604,181500,5880511100,25100,25100,25100,25100,0
|
|
20240604,181400,5880511100,25100,25100,25100,25100,0
|
|
20240604,181300,5880511100,25100,25100,25100,25100,0
|
|
20240604,181200,5880511100,25100,25100,25100,25100,0
|
|
20240604,181100,5880511100,25100,25100,25100,25100,0
|
|
20240604,181000,5880511100,25100,25100,25100,25100,0
|
|
20240604,180900,5880511100,25100,25100,25100,25100,0
|
|
20240604,180800,5880511100,25100,25100,25100,25100,0
|
|
20240604,180700,5880511100,25100,25100,25100,25100,0
|
|
20240604,180600,5880511100,25100,25100,25100,25100,0
|
|
20240604,180500,5880511100,25100,25100,25100,25100,0
|
|
20240604,180400,5880511100,25100,25100,25100,25100,0
|
|
20240604,180300,5880511100,25100,25100,25100,25100,0
|
|
20240604,180200,5880511100,25100,25100,25100,25100,0
|
|
20240604,180100,5880511100,25100,25100,25100,25100,0
|
|
20240604,180000,5880511100,25100,25100,25100,25100,0
|
|
20240604,175900,5880511100,25100,25100,25100,25100,0
|
|
20240604,175800,5880511100,25100,25100,25100,25100,0
|
|
20240604,175700,5880511100,25100,25100,25100,25100,0
|
|
20240604,175600,5880511100,25100,25100,25100,25100,0
|
|
20240604,175500,5880511100,25100,25100,25100,25100,0
|
|
20240604,175400,5880511100,25100,25100,25100,25100,0
|
|
20240604,175300,5880511100,25100,25100,25100,25100,0
|
|
20240604,175200,5880511100,25100,25100,25100,25100,0
|
|
20240604,175100,5880511100,25100,25100,25100,25100,0
|
|
20240604,175000,5880511100,25100,25100,25100,25100,0
|
|
20240604,174900,5880511100,25100,25100,25100,25100,0
|
|
20240604,174800,5880511100,25100,25100,25100,25100,0
|
|
20240604,174700,5880511100,25100,25100,25100,25100,0
|
|
20240604,174600,5880511100,25100,25100,25100,25100,1334
|
|
20240604,174500,5880511100,25100,25100,25100,25100,0
|
|
20240604,174400,5880511100,25100,25100,25100,25100,0
|
|
20240604,174300,5880511100,25100,25100,25100,25100,0
|
|
20240604,174200,5880511100,25100,25100,25100,25100,0
|
|
20240604,174100,5880511100,25100,25100,25100,25100,0
|
|
20240604,174000,5880511100,25100,25100,25100,25100,0
|
|
20240604,173900,5880511100,25100,25100,25100,25100,0
|
|
20240604,173800,5880511100,25100,25100,25100,25100,0
|
|
20240604,173700,5880511100,25100,25100,25100,25100,0
|
|
20240604,173600,5880511100,25100,25100,25100,25100,0
|
|
20240604,173500,5880511100,25100,25100,25100,25100,0
|
|
20240604,173400,5880511100,25100,25100,25100,25100,0
|
|
20240604,173300,5880511100,25100,25100,25100,25100,0
|
|
20240604,173200,5880511100,25100,25100,25100,25100,0
|
|
20240604,173100,5880511100,25100,25100,25100,25100,0
|
|
20240604,173000,5880511100,25100,25100,25100,25100,0
|
|
20240604,172900,5880511100,25100,25100,25100,25100,0
|
|
20240604,172800,5880511100,25100,25100,25100,25100,0
|
|
20240604,172700,5880511100,25100,25100,25100,25100,0
|
|
20240604,172600,5880511100,25100,25100,25100,25100,0
|
|
20240604,172500,5880511100,25100,25100,25100,25100,0
|
|
20240604,172400,5880511100,25100,25100,25100,25100,0
|
|
20240604,172300,5880511100,25100,25100,25100,25100,0
|
|
20240604,172200,5880511100,25100,25100,25100,25100,0
|
|
20240604,172100,5880511100,25100,25100,25100,25100,0
|
|
20240604,172000,5880511100,25100,25100,25100,25100,0
|
|
20240604,171900,5880511100,25100,25100,25100,25100,0
|
|
20240604,171800,5880511100,25100,25100,25100,25100,0
|
|
20240604,171700,5880511100,25100,25100,25100,25100,0
|
|
20240604,171600,5880511100,25100,25100,25100,25100,1334
|
|
20240604,171500,5880511100,25100,25100,25100,25100,0
|
|
20240604,171400,5880511100,25100,25100,25100,25100,0
|
|
20240604,171300,5880511100,25100,25100,25100,25100,0
|
|
20240604,171200,5880511100,25100,25100,25100,25100,0
|
|
20240604,171100,5880511100,25100,25100,25100,25100,0
|
|
20240604,171000,5880511100,25100,25100,25100,25100,0
|
|
20240604,170900,5880511100,25100,25100,25100,25100,0
|
|
20240604,170800,5880511100,25100,25100,25100,25100,0
|
|
20240604,170700,5880511100,25100,25100,25100,25100,0
|
|
20240604,170600,5880511100,25100,25100,25100,25100,0
|
|
20240604,170500,5880511100,25100,25100,25100,25100,0
|
|
20240604,170400,5880511100,25100,25100,25100,25100,0
|
|
20240604,170300,5880511100,25100,25100,25100,25100,0
|
|
20240604,170200,5880511100,25100,25100,25100,25100,0
|
|
20240604,170100,5880511100,25100,25100,25100,25100,0
|
|
20240604,170000,5880511100,25100,25100,25100,25100,0
|
|
20240604,165900,5880511100,25100,25100,25100,25100,0
|
|
20240604,165800,5880511100,25100,25100,25100,25100,0
|
|
20240604,165700,5880511100,25100,25100,25100,25100,0
|
|
20240604,165600,5880511100,25100,25100,25100,25100,0
|
|
20240604,165500,5880511100,25100,25100,25100,25100,0
|
|
20240604,165400,5880511100,25100,25100,25100,25100,0
|
|
20240604,165300,5880511100,25100,25100,25100,25100,0
|
|
20240604,165200,5880511100,25100,25100,25100,25100,0
|
|
20240604,165100,5880511100,25100,25100,25100,25100,0
|
|
20240604,165000,5880511100,25100,25100,25100,25100,0
|
|
20240604,164900,5880511100,25100,25100,25100,25100,0
|
|
20240604,164800,5880511100,25100,25100,25100,25100,0
|
|
20240604,164700,5880511100,25100,25100,25100,25100,0
|
|
20240604,164600,5880511100,25100,25100,25100,25100,1334
|
|
20240604,164500,5880511100,25100,25100,25100,25100,0
|
|
20240604,164400,5880511100,25100,25100,25100,25100,0
|
|
20240604,164300,5880511100,25100,25100,25100,25100,0
|
|
20240604,164200,5880511100,25100,25100,25100,25100,0
|
|
20240604,164100,5880511100,25100,25100,25100,25100,0
|
|
20240604,164000,5880511100,25100,25100,25100,25100,0
|
|
20240604,163900,5880511100,25100,25100,25100,25100,0
|
|
20240604,163800,5880511100,25100,25100,25100,25100,0
|
|
20240604,163700,5880511100,25100,25100,25100,25100,0
|
|
20240604,163600,5880511100,25100,25100,25100,25100,0
|
|
20240604,163500,5880511100,25100,25100,25100,25100,0
|
|
20240604,163400,5880511100,25100,25100,25100,25100,0
|
|
20240604,163300,5880511100,25100,25100,25100,25100,0
|
|
20240604,163200,5880511100,25100,25100,25100,25100,0
|
|
20240604,163100,5880511100,25100,25100,25100,25100,0
|
|
20240604,163000,5880511100,25100,25100,25100,25100,0
|
|
20240604,162900,5880511100,25100,25100,25100,25100,0
|
|
20240604,162800,5880511100,25100,25100,25100,25100,0
|
|
20240604,162700,5880511100,25100,25100,25100,25100,0
|
|
20240604,162600,5880511100,25100,25100,25100,25100,0
|
|
20240604,162500,5880511100,25100,25100,25100,25100,0
|
|
20240604,162400,5880511100,25100,25100,25100,25100,0
|
|
20240604,162300,5880511100,25100,25100,25100,25100,0
|
|
20240604,162200,5880511100,25100,25100,25100,25100,0
|
|
20240604,162100,5880511100,25100,25100,25100,25100,0
|
|
20240604,162000,5880511100,25100,25100,25100,25100,0
|
|
20240604,161900,5880511100,25100,25100,25100,25100,0
|
|
20240604,161800,5880511100,25100,25100,25100,25100,0
|
|
20240604,161700,5880511100,25100,25100,25100,25100,0
|
|
20240604,161600,5880511100,25100,25100,25100,25100,1334
|
|
20240604,161500,5880511100,25100,25100,25100,25100,0
|
|
20240604,161400,5880511100,25100,25100,25100,25100,0
|
|
20240604,161300,5880511100,25100,25100,25100,25100,0
|
|
20240604,161200,5880511100,25100,25100,25100,25100,0
|
|
20240604,161100,5880511100,25100,25100,25100,25100,0
|
|
20240604,161000,5880511100,25100,25100,25100,25100,0
|
|
20240604,160900,5880511100,25100,25100,25100,25100,0
|
|
20240604,160800,5880511100,25100,25100,25100,25100,0
|
|
20240604,160700,5880511100,25100,25100,25100,25100,0
|
|
20240604,160600,5880511100,25100,25100,25100,25100,0
|
|
20240604,160500,5880511100,25100,25100,25100,25100,0
|
|
20240604,160400,5880511100,25100,25100,25100,25100,0
|
|
20240604,160300,5880511100,25100,25100,25100,25100,0
|
|
20240604,160200,5880511100,25100,25100,25100,25100,0
|
|
20240604,160100,5880511100,25100,25100,25100,25100,0
|
|
20240604,160000,5880511100,25100,25100,25100,25100,0
|
|
20240604,155900,5880511100,25100,25100,25100,25100,0
|
|
20240604,155800,5880511100,25100,25100,25100,25100,0
|
|
20240604,155700,5880511100,25100,25100,25100,25100,0
|
|
20240604,155600,5880511100,25100,25100,25100,25100,0
|
|
20240604,155500,5880511100,25100,25100,25100,25100,0
|
|
20240604,155400,5880511100,25100,25100,25100,25100,0
|
|
20240604,155300,5880511100,25100,25100,25100,25100,0
|
|
20240604,155200,5880511100,25100,25100,25100,25100,0
|
|
20240604,155100,5880511100,25100,25100,25100,25100,0
|
|
20240604,155000,5880511100,25100,25100,25100,25100,0
|
|
20240604,154900,5880511100,25100,25100,25100,25100,0
|
|
20240604,154800,5880511100,25100,25100,25100,25100,0
|
|
20240604,154700,5880511100,25100,25100,25100,25100,0
|
|
20240604,154600,5880511100,25100,25100,25100,25100,1334
|
|
20240604,154500,5880511100,25100,25100,25100,25100,0
|
|
20240604,154400,5880511100,25100,25100,25100,25100,0
|
|
20240604,154300,5880511100,25100,25100,25100,25100,0
|
|
20240604,154200,5880511100,25100,25100,25100,25100,0
|
|
20240604,154100,5880511100,25100,25100,25100,25100,0
|
|
20240604,154000,5880511100,25100,25100,25100,25100,0
|
|
20240604,153900,5880511100,25100,25100,25100,25100,0
|
|
20240604,153800,5880511100,25100,25100,25100,25100,0
|
|
20240604,153700,5880511100,25100,25100,25100,25100,0
|
|
20240604,153600,5880511100,25100,25100,25100,25100,0
|
|
20240604,153500,5880511100,25100,25100,25100,25100,0
|
|
20240604,153400,5880511100,25100,25100,25100,25100,0
|
|
20240604,153300,5880511100,25100,25100,25100,25100,0
|
|
20240604,153200,5880511100,25100,25100,25100,25100,0
|
|
20240604,153100,5880511100,25100,25100,25100,25100,0
|
|
20240604,153000,5880511100,25100,25100,25100,25100,1334
|
|
20240604,152900,5847027700,25150,25150,25150,25150,0
|
|
20240604,152800,5847027700,25150,25150,25150,25150,0
|
|
20240604,152700,5847027700,25150,25150,25150,25150,0
|
|
20240604,152600,5847027700,25150,25150,25150,25150,0
|
|
20240604,152500,5847027700,25150,25150,25150,25150,0
|
|
20240604,152400,5847027700,25150,25150,25150,25150,0
|
|
20240604,152300,5847027700,25150,25150,25150,25150,0
|
|
20240604,152200,5847027700,25150,25150,25150,25150,0
|
|
20240604,152100,5847027700,25150,25150,25150,25150,0
|
|
20240604,152000,5847027700,25150,25150,25150,25150,0
|
|
20240604,151900,5847027700,25150,25100,25150,25100,653
|
|
20240604,151800,5830614350,25150,25150,25150,25100,189
|
|
20240604,151700,5825869800,25150,25100,25150,25100,123
|
|
20240604,151600,5822782300,25100,25100,25150,25050,1327
|
|
20240604,151500,5789474200,25150,25100,25150,25100,466
|
|
20240604,151400,5777776800,25150,25100,25150,25100,355
|
|
20240604,151300,5768865200,25100,25100,25150,25100,62
|
|
20240604,151200,5767308350,25100,25150,25150,25100,8
|
|
20240604,151100,5767107400,25150,25150,25150,25100,227
|
|
20240604,151000,5761403100,25100,25100,25150,25100,692
|
|
20240604,150900,5744033700,25100,25100,25150,25100,177
|
|
20240604,150800,5739590450,25150,25100,25150,25100,74
|
|
20240604,150700,5737732400,25100,25100,25150,25100,1735
|
|
20240604,150600,5694183300,25100,25100,25100,25050,24
|
|
20240604,150500,5693581150,25050,25050,25100,25050,89
|
|
20240604,150400,5691351600,25050,25050,25100,25050,16
|
|
20240604,150300,5690950250,25050,25100,25100,25050,115
|
|
20240604,150200,5688068650,25100,25050,25150,25050,352
|
|
20240604,150100,5679236600,25050,25100,25150,25050,1433
|
|
20240604,150000,5643271350,25100,25100,25150,25100,22
|
|
20240604,145900,5642718450,25150,25100,25150,25100,1082
|
|
20240604,145800,5615559550,25100,25150,25150,25100,146
|
|
20240604,145700,5611894800,25150,25150,25150,25100,170
|
|
20240604,145600,5607622200,25100,25100,25150,25100,77
|
|
20240604,145500,5605688950,25150,25150,25150,25100,36
|
|
20240604,145400,5604784250,25100,25100,25150,25100,2159
|
|
20240604,145300,5550592900,25100,25200,25200,25100,215
|
|
20240604,145200,5545195050,25150,25200,25200,25150,580
|
|
20240604,145100,5530607450,25250,25200,25250,25200,2288
|
|
20240604,145000,5472949750,25200,25200,25250,25200,143
|
|
20240604,144900,5469345600,25250,25200,25250,25200,40
|
|
20240604,144800,5468337050,25200,25200,25250,25200,124
|
|
20240604,144700,5465209300,25250,25250,25250,25250,10
|
|
20240604,144600,5464956800,25250,25250,25250,25250,12
|
|
20240604,144500,5464653800,25250,25250,25250,25200,294
|
|
20240604,144400,5457237350,25200,25200,25200,25200,108
|
|
20240604,144300,5454515750,25250,25250,25250,25200,353
|
|
20240604,144200,5445617950,25250,25200,25250,25200,98
|
|
20240604,144100,5443147750,25200,25250,25250,25200,32
|
|
20240604,144000,5442340800,25250,25250,25250,25200,217
|
|
20240604,143900,5436870450,25250,25250,25250,25250,38
|
|
20240604,143800,5435910950,25200,25200,25250,25200,258
|
|
20240604,143700,5429409100,25250,25250,25250,25200,23
|
|
20240604,143600,5428828400,25250,25250,25250,25250,732
|
|
20240604,143500,5410345400,25250,25200,25250,25200,101
|
|
20240604,143400,5407795200,25200,25300,25300,25200,28
|
|
20240604,143300,5407088600,25250,25300,25300,25250,719
|
|
20240604,143200,5388933400,25300,25300,25300,25300,15
|
|
20240604,143100,5388553900,25300,25250,25300,25200,520
|
|
20240604,143000,5375423900,25200,25300,25300,25200,655
|
|
20240604,142900,5358885250,25300,25250,25300,25250,17
|
|
20240604,142800,5358455500,25250,25300,25300,25250,76
|
|
20240604,142700,5356535900,25300,25250,25300,25250,701
|
|
20240604,142600,5338835600,25250,25300,25300,25250,52
|
|
20240604,142500,5337522050,25300,25300,25300,25300,16
|
|
20240604,142400,5337117250,25250,25250,25300,25250,1015
|
|
20240604,142300,5311484000,25250,25250,25250,25250,60
|
|
20240604,142200,5309969000,25250,25200,25250,25200,22
|
|
20240604,142100,5309413550,25250,25250,25250,25250,33
|
|
20240604,142000,5308580300,25250,25250,25250,25250,12
|
|
20240604,141900,5308277300,25250,25250,25250,25250,250
|
|
20240604,141800,5301964800,25200,25250,25250,25200,2
|
|
20240604,141700,5301914350,25250,25250,25250,25250,644
|
|
20240604,141600,5285653350,25200,25200,25250,25200,83
|
|
20240604,141500,5283559250,25250,25250,25250,25200,270
|
|
20240604,141400,5276747700,25200,25200,25200,25200,10
|
|
20240604,141300,5276495700,25200,25250,25250,25200,91
|
|
20240604,141200,5274201450,25250,25200,25250,25200,63
|
|
20240604,141100,5272613800,25200,25250,25250,25200,2
|
|
20240604,141000,5272563350,25200,25200,25200,25200,56
|
|
20240604,140900,5271152150,25250,25200,25250,25200,20
|
|
20240604,140800,5270648050,25200,25200,25250,25200,1395
|
|
20240604,140700,5235494000,25200,25250,25250,25200,76
|
|
20240604,140600,5233578750,25200,25200,25200,25200,120
|
|
20240604,140500,5230554750,25250,25200,25250,25200,120
|
|
20240604,140400,5227525700,25250,25200,25250,25200,78
|
|
20240604,140300,5225560000,25250,25250,25250,25250,5
|
|
20240604,140200,5225433750,25250,25250,25250,25200,262
|
|
20240604,140100,5218821300,25250,25200,25250,25200,83
|
|
20240604,140000,5216729600,25250,25200,25250,25200,19
|
|
20240604,135900,5216250750,25250,25250,25250,25200,66
|
|
20240604,135800,5214587450,25200,25250,25250,25200,3
|
|
20240604,135700,5214511750,25250,25250,25250,25250,101
|
|
20240604,135600,5211961500,25200,25250,25250,25200,21
|
|
20240604,135500,5211432150,25200,25200,25200,25200,1
|
|
20240604,135400,5211406950,25200,25250,25250,25200,829
|
|
20240604,135300,5190516100,25200,25200,25200,25200,0
|
|
20240604,135200,5190516100,25200,25200,25250,25200,170
|
|
20240604,135100,5186229500,25250,25250,25250,25250,0
|
|
20240604,135000,5186229500,25250,25250,25250,25200,647
|
|
20240604,134900,5169923000,25250,25200,25250,25200,2
|
|
20240604,134800,5169872550,25250,25250,25250,25250,4
|
|
20240604,134700,5169771550,25250,25250,25250,25250,280
|
|
20240604,134600,5162701550,25250,25200,25250,25200,20
|
|
20240604,134500,5162197500,25200,25250,25250,25200,89
|
|
20240604,134400,5159953700,25250,25250,25250,25250,1
|
|
20240604,134300,5159928450,25200,25200,25200,25200,55
|
|
20240604,134200,5158542450,25250,25200,25250,25200,2
|
|
20240604,134100,5158492000,25200,25200,25200,25200,74
|
|
20240604,134000,5156627200,25200,25250,25250,25200,172
|
|
20240604,133900,5152292700,25200,25200,25200,25200,1
|
|
20240604,133800,5152267500,25250,25200,25250,25200,73
|
|
20240604,133700,5150427850,25250,25250,25250,25250,1
|
|
20240604,133600,5150402600,25250,25200,25250,25200,81
|
|
20240604,133500,5148361350,25200,25250,25250,25200,269
|
|
20240604,133400,5141571500,25250,25250,25250,25250,0
|
|
20240604,133300,5141571500,25250,25200,25250,25200,307
|
|
20240604,133200,5133835050,25200,25200,25250,25200,53
|
|
20240604,133100,5132499350,25250,25250,25250,25250,27
|
|
20240604,133000,5131817600,25250,25250,25250,25250,133
|
|
20240604,132900,5128459350,25200,25200,25250,25200,56
|
|
20240604,132800,5127046550,25250,25250,25250,25250,3
|
|
20240604,132700,5126970800,25250,25250,25250,25200,15
|
|
20240604,132600,5126592100,25250,25200,25250,25200,4
|
|
20240604,132500,5126491150,25250,25250,25250,25250,1
|
|
20240604,132400,5126465900,25250,25200,25250,25200,157
|
|
20240604,132300,5122509450,25200,25150,25200,25150,10
|
|
20240604,132200,5122257850,25150,25150,25200,25150,41
|
|
20240604,132100,5121226450,25200,25200,25200,25150,157
|
|
20240604,132000,5117270950,25200,25200,25200,25200,0
|
|
20240604,131900,5117270950,25200,25200,25200,25150,56
|
|
20240604,131800,5115859800,25200,25200,25200,25150,416
|
|
20240604,131700,5105377500,25200,25200,25200,25200,1
|
|
20240604,131600,5105352300,25200,25200,25200,25150,23
|
|
20240604,131500,5104773750,25150,25150,25150,25150,170
|
|
20240604,131400,5100498250,25200,25200,25200,25200,0
|
|
20240604,131300,5100498250,25200,25150,25200,25150,82
|
|
20240604,131200,5098431900,25150,25150,25150,25150,40
|
|
20240604,131100,5097425900,25150,25200,25200,25150,19
|
|
20240604,131000,5096948000,25200,25200,25200,25200,100
|
|
20240604,130900,5094428000,25200,25200,25200,25150,6
|
|
20240604,130800,5094276850,25200,25200,25200,25200,197
|
|
20240604,130700,5089312450,25200,25200,25200,25200,2
|
|
20240604,130600,5089262050,25200,25150,25200,25100,451
|
|
20240604,130500,5077919350,25150,25150,25150,25150,18
|
|
20240604,130400,5077466650,25200,25200,25200,25200,0
|
|
20240604,130300,5077466650,25200,25200,25200,25200,2
|
|
20240604,130200,5077416250,25100,25200,25200,25100,62
|
|
20240604,130100,5075853950,25100,25150,25200,25100,247
|
|
20240604,130000,5069642700,25150,25100,25150,25100,60
|
|
20240604,125900,5068136550,25100,25100,25100,25100,18
|
|
20240604,125800,5067684750,25150,25100,25150,25100,69
|
|
20240604,125700,5065952300,25100,25100,25100,25100,45
|
|
20240604,125600,5064822800,25100,25150,25150,25100,2
|
|
20240604,125500,5064772550,25150,25150,25150,25150,2
|
|
20240604,125400,5064722250,25100,25100,25100,25100,1
|
|
20240604,125300,5064697150,25100,25150,25150,25100,82
|
|
20240604,125200,5062635800,25150,25100,25150,25100,55
|
|
20240604,125100,5061255100,25150,25150,25150,25150,8
|
|
20240604,125000,5061053900,25150,25150,25150,25150,13
|
|
20240604,124900,5060726950,25100,25100,25100,25100,701
|
|
20240604,124800,5043131850,25200,25200,25200,25200,101
|
|
20240604,124700,5040586650,25200,25100,25200,25100,67
|
|
20240604,124600,5038904350,25150,25150,25150,25150,80
|
|
20240604,124500,5036892350,25150,25150,25150,25100,102
|
|
20240604,124400,5034330100,25150,25100,25150,25100,12
|
|
20240604,124300,5034028800,25100,25100,25100,25100,55
|
|
20240604,124200,5032648300,25100,25100,25100,25100,0
|
|
20240604,124100,5032648300,25100,25150,25150,25100,94
|
|
20240604,124000,5030287400,25150,25100,25150,25100,11
|
|
20240604,123900,5030010800,25100,25100,25100,25100,70
|
|
20240604,123800,5028253800,25100,25100,25150,25100,47
|
|
20240604,123700,5027074050,25150,25100,25200,25100,89
|
|
20240604,123600,5024838950,25150,25200,25200,25150,332
|
|
20240604,123500,5016488150,25200,25200,25200,25200,3
|
|
20240604,123400,5016412550,25150,25150,25150,25150,1
|
|
20240604,123300,5016387400,25200,25200,25200,25150,32
|
|
20240604,123200,5015582500,25150,25200,25200,25150,926
|
|
20240604,123100,4992291100,25200,25200,25200,25200,3
|
|
20240604,123000,4992215500,25200,25200,25200,25150,20
|
|
20240604,122900,4991712400,25150,25150,25150,25150,1
|
|
20240604,122800,4991687250,25200,25150,25200,25150,12
|
|
20240604,122700,4991384900,25150,25150,25150,25150,1
|
|
20240604,122600,4991359750,25200,25200,25200,25200,100
|
|
20240604,122500,4988839750,25200,25200,25200,25200,161
|
|
20240604,122400,4984782550,25200,25200,25200,25200,102
|
|
20240604,122300,4982212150,25150,25200,25200,25150,92
|
|
20240604,122200,4979898200,25200,25150,25200,25150,118
|
|
20240604,122100,4976930350,25150,25150,25150,25150,1
|
|
20240604,122000,4976905200,25200,25200,25200,25200,0
|
|
20240604,121900,4976905200,25200,25200,25200,25200,22
|
|
20240604,121800,4976350800,25200,25150,25200,25150,142
|
|
20240604,121700,4972775350,25200,25200,25200,25200,10
|
|
20240604,121600,4972523350,25200,25200,25200,25150,63
|
|
20240604,121500,4970938600,25150,25200,25200,25150,536
|
|
20240604,121400,4957458050,25150,25200,25200,25150,97
|
|
20240604,121300,4955017400,25200,25200,25200,25200,0
|
|
20240604,121200,4955017400,25200,25150,25200,25150,401
|
|
20240604,121100,4944932200,25150,25150,25150,25150,0
|
|
20240604,121000,4944932200,25150,25150,25150,25150,75
|
|
20240604,120900,4943045950,25150,25200,25200,25150,3
|
|
20240604,120800,4942970450,25200,25150,25200,25150,69
|
|
20240604,120700,4941235000,25200,25200,25200,25200,2
|
|
20240604,120600,4941184600,25150,25150,25200,25150,163
|
|
20240604,120500,4937084400,25200,25200,25200,25200,0
|
|
20240604,120400,4937084400,25200,25200,25200,25200,0
|
|
20240604,120300,4937084400,25200,25200,25200,25150,112
|
|
20240604,120200,4934262050,25200,25200,25200,25200,1
|
|
20240604,120100,4934236850,25150,25150,25150,25150,1
|
|
20240604,120000,4934211700,25200,25200,25200,25200,0
|
|
20240604,115900,4934211700,25200,25200,25200,25200,0
|
|
20240604,115800,4934211700,25200,25200,25200,25150,726
|
|
20240604,115700,4915950700,25200,25150,25200,25150,84
|
|
20240604,115600,4913837850,25150,25150,25150,25150,4
|
|
20240604,115500,4913737250,25200,25150,25200,25150,104
|
|
20240604,115400,4911116500,25150,25200,25200,25150,331
|
|
20240604,115300,4902778250,25200,25200,25200,25200,18
|
|
20240604,115200,4902324650,25250,25250,25250,25250,12
|
|
20240604,115100,4902021650,25250,25250,25250,25250,50
|
|
20240604,115000,4900759150,25250,25200,25250,25200,104
|
|
20240604,114900,4898133200,25250,25250,25250,25250,22
|
|
20240604,114800,4897577700,25250,25250,25250,25200,56
|
|
20240604,114700,4896164750,25250,25250,25250,25250,62
|
|
20240604,114600,4894599250,25200,25200,25250,25200,1176
|
|
20240604,114500,4864963950,25200,25150,25200,25150,529
|
|
20240604,114400,4851654500,25150,25150,25150,25150,2
|
|
20240604,114300,4851604200,25050,25100,25100,25050,372
|
|
20240604,114200,4842281050,25150,25100,25150,25100,67
|
|
20240604,114100,4840599200,25150,25150,25150,25150,107
|
|
20240604,114000,4837908150,25100,25100,25100,25100,77
|
|
20240604,113900,4835975450,25100,25100,25100,25100,15
|
|
20240604,113800,4835598950,25100,25100,25100,25050,174
|
|
20240604,113700,4831235050,25100,25000,25100,25000,794
|
|
20240604,113600,4811371100,25050,25050,25050,25050,329
|
|
20240604,113500,4803129650,25050,25050,25050,25050,2
|
|
20240604,113400,4803079550,25050,25050,25050,25050,501
|
|
20240604,113300,4790529500,25050,25050,25050,25050,0
|
|
20240604,113200,4790529500,25050,25050,25100,25050,70
|
|
20240604,113100,4788775900,25100,25100,25100,25100,210
|
|
20240604,113000,4783504900,25100,25050,25100,25050,59
|
|
20240604,112900,4782025450,25050,25050,25050,25050,484
|
|
20240604,112800,4769901250,25050,25100,25100,25050,101
|
|
20240604,112700,4767366200,25050,25050,25050,25050,428
|
|
20240604,112600,4756644800,25100,25100,25100,25050,88
|
|
20240604,112500,4754439800,25100,25050,25100,25050,46
|
|
20240604,112400,4753287350,25050,25050,25050,25050,46
|
|
20240604,112300,4752135050,25050,25050,25100,25050,171
|
|
20240604,112200,4747851300,25100,25100,25100,25050,132
|
|
20240604,112100,4744544500,25050,25050,25050,25050,50
|
|
20240604,112000,4743292000,25050,25050,25050,25050,70
|
|
20240604,111900,4741538500,25050,25050,25050,25050,448
|
|
20240604,111800,4730316100,25050,25100,25100,25050,74
|
|
20240604,111700,4728461850,25050,25050,25050,25050,1541
|
|
20240604,111600,4689859800,25050,25100,25100,25050,304
|
|
20240604,111500,4682244550,25050,25100,25100,25050,98
|
|
20240604,111400,4679785250,25100,25100,25100,25050,356
|
|
20240604,111300,4670859800,25100,25050,25100,25050,221
|
|
20240604,111200,4665323600,25050,25050,25050,25050,10
|
|
20240604,111100,4665073100,25050,25050,25050,25050,77
|
|
20240604,111000,4663144250,25050,25100,25100,25050,674
|
|
20240604,110900,4646260350,25100,25100,25100,25100,641
|
|
20240604,110800,4630171250,25150,25150,25150,25150,0
|
|
20240604,110700,4630171250,25150,25150,25150,25150,80
|
|
20240604,110600,4628159250,25150,25150,25150,25150,0
|
|
20240604,110500,4628159250,25150,25100,25150,25100,188
|
|
20240604,110400,4623439950,25150,25150,25150,25150,1926
|
|
20240604,110300,4575001050,25150,25150,25150,25150,1506
|
|
20240604,110200,4537125150,25150,25200,25200,25150,30
|
|
20240604,110100,4536370250,25200,25200,25200,25200,81
|
|
20240604,110000,4534329050,25200,25200,25200,25200,379
|
|
20240604,105900,4524778250,25250,25250,25250,25250,6
|
|
20240604,105800,4524626750,25200,25200,25200,25200,1
|
|
20240604,105700,4524601550,25150,25200,25250,25150,357
|
|
20240604,105600,4515605150,25200,25200,25200,25150,527
|
|
20240604,105500,4502324800,25200,25200,25200,25200,0
|
|
20240604,105400,4502324800,25200,25200,25200,25200,42
|
|
20240604,105300,4501266400,25200,25200,25200,25200,40
|
|
20240604,105200,4500258400,25200,25200,25200,25200,2
|
|
20240604,105100,4500208000,25150,25150,25150,25150,18
|
|
20240604,105000,4499755300,25150,25150,25150,25150,53
|
|
20240604,104900,4498422350,25150,25150,25200,25150,45
|
|
20240604,104800,4497288550,25200,25200,25200,25200,1
|
|
20240604,104700,4497263350,25150,25150,25150,25150,418
|
|
20240604,104600,4486750650,25200,25200,25200,25200,2
|
|
20240604,104500,4486700250,25150,25150,25150,25150,22
|
|
20240604,104400,4486146950,25200,25200,25200,25150,135
|
|
20240604,104300,4482745000,25150,25150,25200,25100,128
|
|
20240604,104200,4479520900,25150,25150,25150,25100,112
|
|
20240604,104100,4476704600,25100,25100,25100,25050,125
|
|
20240604,104000,4473567150,25100,25050,25100,25000,813
|
|
20240604,103900,4453233750,25100,25100,25100,25100,0
|
|
20240604,103800,4453233750,25100,25000,25100,24950,5773
|
|
20240604,103700,4309130400,25000,25000,25000,25000,173
|
|
20240604,103600,4304805400,25050,25000,25100,25000,742
|
|
20240604,103500,4286255250,25000,25150,25150,25000,174
|
|
20240604,103400,4281889600,25100,25100,25100,25100,1
|
|
20240604,103300,4281864500,25100,25100,25100,25100,75
|
|
20240604,103200,4279982000,25100,25100,25150,25100,18
|
|
20240604,103100,4279530100,25150,25100,25150,25100,3
|
|
20240604,103000,4279454700,25150,25100,25150,25050,153
|
|
20240604,102900,4275620650,25150,25150,25150,25100,830
|
|
20240604,102800,4254781400,25150,25150,25200,25150,51
|
|
20240604,102700,4253498700,25200,25200,25200,25200,11
|
|
20240604,102600,4253221500,25200,25200,25200,25150,41
|
|
20240604,102500,4252189200,25200,25150,25200,25150,12
|
|
20240604,102400,4251887300,25150,25150,25200,25150,7
|
|
20240604,102300,4251711200,25150,25150,25200,25150,121
|
|
20240604,102200,4248667950,25200,25200,25200,25150,95
|
|
20240604,102100,4246274850,25150,25150,25150,25150,543
|
|
20240604,102000,4232618400,25200,25200,25200,25200,41
|
|
20240604,101900,4231585200,25150,25150,25150,25150,190
|
|
20240604,101800,4226806700,25200,25200,25200,25200,4
|
|
20240604,101700,4226705900,25150,25150,25200,25150,123
|
|
20240604,101600,4223612400,25200,25200,25200,25200,17
|
|
20240604,101500,4223184000,25200,25200,25200,25050,103
|
|
20240604,101400,4220600900,25150,25200,25250,25150,386
|
|
20240604,101300,4210873850,25250,25250,25250,25200,473
|
|
20240604,101200,4198942650,25200,25050,25200,25050,1756
|
|
20240604,101100,4154831550,25050,24950,25050,24950,3222
|
|
20240604,101000,4074281500,24950,24950,25000,24950,75
|
|
20240604,100900,4072410200,24950,25000,25000,24950,130
|
|
20240604,100800,4069165700,25000,25000,25000,24950,345
|
|
20240604,100700,4060543600,25000,25000,25000,24950,576
|
|
20240604,100600,4046143900,25000,24950,25000,24950,390
|
|
20240604,100500,4036413200,24950,24950,24950,24850,273
|
|
20240604,100400,4029601950,24900,25050,25050,24700,33035
|
|
20240604,100300,3209799950,25100,25150,25150,25100,208
|
|
20240604,100200,3204578750,25100,25100,25100,25050,1203
|
|
20240604,100100,3174385950,25100,25000,25100,25000,7257
|
|
20240604,100000,2992928450,25000,24900,25000,24900,2007
|
|
20240604,095900,2942912200,24900,24850,24950,24850,597
|
|
20240604,095800,2928046100,24900,24850,24900,24850,447
|
|
20240604,095700,2916933850,24850,24900,24900,24850,6
|
|
20240604,095600,2916784500,24900,24900,24900,24800,1340
|
|
20240604,095500,2883530400,24800,25000,25000,24750,21758
|
|
20240604,095400,2343888300,25000,25000,25000,24900,34
|
|
20240604,095300,2343040600,24900,24900,25000,24900,2657
|
|
20240604,095200,2276881100,25000,25000,25000,24900,45
|
|
20240604,095100,2275758100,24850,24850,25000,24850,28
|
|
20240604,095000,2275062000,25000,24900,25000,24900,1179
|
|
20240604,094900,2245704400,24900,25000,25000,24900,101
|
|
20240604,094800,2243180400,25000,25000,25000,25000,50
|
|
20240604,094700,2241930400,25000,25150,25150,24800,15046
|
|
20240604,094600,1866693000,25150,25050,25150,25050,33
|
|
20240604,094500,1865866050,25050,25050,25150,25050,580
|
|
20240604,094400,1851336750,25050,25050,25150,25050,48
|
|
20240604,094300,1850134150,25150,25050,25150,25050,551
|
|
20240604,094200,1836329500,25050,25150,25150,25050,20
|
|
20240604,094100,1835828300,25150,25150,25150,25050,34
|
|
20240604,094000,1834976200,25100,25150,25150,25100,107
|
|
20240604,093900,1832290400,25100,25100,25100,25100,164
|
|
20240604,093800,1828174000,25150,25150,25200,25150,490
|
|
20240604,093700,1815849500,25200,25200,25250,25200,94
|
|
20240604,093600,1813480650,25250,25250,25250,25200,35
|
|
20240604,093500,1812597800,25250,25250,25250,25200,947
|
|
20240604,093400,1788731950,25250,25150,25250,25150,1122
|
|
20240604,093300,1760459850,25200,25200,25200,25150,23
|
|
20240604,093200,1759881150,25200,25200,25200,25150,104
|
|
20240604,093100,1757265350,25200,25150,25200,25150,141
|
|
20240604,093000,1753718550,25150,25100,25150,25100,759
|
|
20240604,092900,1734655150,25150,25150,25150,25150,10
|
|
20240604,092800,1734403650,25150,25150,25150,25100,47
|
|
20240604,092700,1733223350,25150,25100,25150,25100,554
|
|
20240604,092600,1719317800,25100,25100,25100,25050,425
|
|
20240604,092500,1708650350,25100,25000,25100,25000,1047
|
|
20240604,092400,1682437950,25000,25050,25050,25000,101
|
|
20240604,092300,1679909450,25050,25050,25050,25000,237
|
|
20240604,092200,1673983100,25000,25050,25050,25000,464
|
|
20240604,092100,1662370300,25000,24950,25000,24900,1245
|
|
20240604,092000,1631268350,24950,24950,25000,24950,168
|
|
20240604,091900,1627076250,25000,24950,25000,24900,1617
|
|
20240604,091800,1586756500,24950,24950,24950,24900,267
|
|
20240604,091700,1580096000,24950,24900,24950,24850,1268
|
|
20240604,091600,1548522450,24900,24800,24900,24800,456
|
|
20240604,091500,1537212650,24900,25000,25000,24700,16758
|
|
20240604,091400,1121300050,25000,25000,25100,25000,390
|
|
20240604,091300,1111539700,24950,25200,25200,24950,15460
|
|
20240604,091200,724623550,25150,25150,25150,25150,606
|
|
20240604,091100,709382650,25150,25200,25200,25150,646
|
|
20240604,091000,693113600,25200,25250,25250,25200,39
|
|
20240604,090900,692129900,25250,25250,25250,25200,115
|
|
20240604,090800,689226200,25250,25200,25250,25100,1909
|
|
20240604,090700,641260550,25200,25050,25200,25050,1577
|
|
20240604,090600,601690750,25050,25150,25150,25050,1319
|
|
20240604,090500,568574700,25150,25150,25200,25150,890
|
|
20240604,090400,546191100,25150,25200,25200,25100,299
|
|
20240604,090300,538670600,25100,25200,25400,25000,7043
|
|
20240604,090200,362200050,25200,25450,25450,25000,13303
|
|
20240604,090100,27573100,25450,25450,25500,25450,665
|
|
20240604,090000,10639100,25450,25350,25500,25350,418
|