655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,195200,18930339250,35400,35400,35400,35400,5237
|
|
20240605,195100,18930339250,35400,35400,35400,35400,0
|
|
20240605,195000,18930339250,35400,35400,35400,35400,0
|
|
20240605,194900,18930339250,35400,35400,35400,35400,0
|
|
20240605,194800,18930339250,35400,35400,35400,35400,0
|
|
20240605,194700,18930339250,35400,35400,35400,35400,0
|
|
20240605,194600,18930339250,35400,35400,35400,35400,0
|
|
20240605,194500,18930339250,35400,35400,35400,35400,0
|
|
20240605,194400,18930339250,35400,35400,35400,35400,0
|
|
20240605,194300,18930339250,35400,35400,35400,35400,0
|
|
20240605,194200,18930339250,35400,35400,35400,35400,0
|
|
20240605,194100,18930339250,35400,35400,35400,35400,0
|
|
20240605,194000,18930339250,35400,35400,35400,35400,0
|
|
20240605,193900,18930339250,35400,35400,35400,35400,0
|
|
20240605,193800,18930339250,35400,35400,35400,35400,0
|
|
20240605,193700,18930339250,35400,35400,35400,35400,0
|
|
20240605,193600,18930339250,35400,35400,35400,35400,0
|
|
20240605,193500,18930339250,35400,35400,35400,35400,0
|
|
20240605,193400,18930339250,35400,35400,35400,35400,0
|
|
20240605,193300,18930339250,35400,35400,35400,35400,0
|
|
20240605,193200,18930339250,35400,35400,35400,35400,0
|
|
20240605,193100,18930339250,35400,35400,35400,35400,0
|
|
20240605,193000,18930339250,35400,35400,35400,35400,0
|
|
20240605,192900,18930339250,35400,35400,35400,35400,0
|
|
20240605,192800,18930339250,35400,35400,35400,35400,0
|
|
20240605,192700,18930339250,35400,35400,35400,35400,0
|
|
20240605,192600,18930339250,35400,35400,35400,35400,0
|
|
20240605,192500,18930339250,35400,35400,35400,35400,0
|
|
20240605,192400,18930339250,35400,35400,35400,35400,0
|
|
20240605,192300,18930339250,35400,35400,35400,35400,0
|
|
20240605,192200,18930339250,35400,35400,35400,35400,5237
|
|
20240605,192100,18930339250,35400,35400,35400,35400,0
|
|
20240605,192000,18930339250,35400,35400,35400,35400,0
|
|
20240605,191900,18930339250,35400,35400,35400,35400,0
|
|
20240605,191800,18930339250,35400,35400,35400,35400,0
|
|
20240605,191700,18930339250,35400,35400,35400,35400,0
|
|
20240605,191600,18930339250,35400,35400,35400,35400,0
|
|
20240605,191500,18930339250,35400,35400,35400,35400,0
|
|
20240605,191400,18930339250,35400,35400,35400,35400,0
|
|
20240605,191300,18930339250,35400,35400,35400,35400,0
|
|
20240605,191200,18930339250,35400,35400,35400,35400,0
|
|
20240605,191100,18930339250,35400,35400,35400,35400,0
|
|
20240605,191000,18930339250,35400,35400,35400,35400,0
|
|
20240605,190900,18930339250,35400,35400,35400,35400,0
|
|
20240605,190800,18930339250,35400,35400,35400,35400,0
|
|
20240605,190700,18930339250,35400,35400,35400,35400,0
|
|
20240605,190600,18930339250,35400,35400,35400,35400,0
|
|
20240605,190500,18930339250,35400,35400,35400,35400,0
|
|
20240605,190400,18930339250,35400,35400,35400,35400,0
|
|
20240605,190300,18930339250,35400,35400,35400,35400,0
|
|
20240605,190200,18930339250,35400,35400,35400,35400,0
|
|
20240605,190100,18930339250,35400,35400,35400,35400,0
|
|
20240605,190000,18930339250,35400,35400,35400,35400,0
|
|
20240605,185900,18930339250,35400,35400,35400,35400,0
|
|
20240605,185800,18930339250,35400,35400,35400,35400,0
|
|
20240605,185700,18930339250,35400,35400,35400,35400,0
|
|
20240605,185600,18930339250,35400,35400,35400,35400,0
|
|
20240605,185500,18930339250,35400,35400,35400,35400,0
|
|
20240605,185400,18930339250,35400,35400,35400,35400,0
|
|
20240605,185300,18930339250,35400,35400,35400,35400,0
|
|
20240605,185200,18930339250,35400,35400,35400,35400,5237
|
|
20240605,185100,18930339250,35400,35400,35400,35400,0
|
|
20240605,185000,18930339250,35400,35400,35400,35400,0
|
|
20240605,184900,18930339250,35400,35400,35400,35400,0
|
|
20240605,184800,18930339250,35400,35400,35400,35400,0
|
|
20240605,184700,18930339250,35400,35400,35400,35400,0
|
|
20240605,184600,18930339250,35400,35400,35400,35400,0
|
|
20240605,184500,18930339250,35400,35400,35400,35400,0
|
|
20240605,184400,18930339250,35400,35400,35400,35400,0
|
|
20240605,184300,18930339250,35400,35400,35400,35400,0
|
|
20240605,184200,18930339250,35400,35400,35400,35400,0
|
|
20240605,184100,18930339250,35400,35400,35400,35400,0
|
|
20240605,184000,18930339250,35400,35400,35400,35400,0
|
|
20240605,183900,18930339250,35400,35400,35400,35400,0
|
|
20240605,183800,18930339250,35400,35400,35400,35400,0
|
|
20240605,183700,18930339250,35400,35400,35400,35400,0
|
|
20240605,183600,18930339250,35400,35400,35400,35400,0
|
|
20240605,183500,18930339250,35400,35400,35400,35400,0
|
|
20240605,183400,18930339250,35400,35400,35400,35400,0
|
|
20240605,183300,18930339250,35400,35400,35400,35400,0
|
|
20240605,183200,18930339250,35400,35400,35400,35400,0
|
|
20240605,183100,18930339250,35400,35400,35400,35400,0
|
|
20240605,183000,18930339250,35400,35400,35400,35400,0
|
|
20240605,182900,18930339250,35400,35400,35400,35400,0
|
|
20240605,182800,18930339250,35400,35400,35400,35400,0
|
|
20240605,182700,18930339250,35400,35400,35400,35400,0
|
|
20240605,182600,18930339250,35400,35400,35400,35400,0
|
|
20240605,182500,18930339250,35400,35400,35400,35400,0
|
|
20240605,182400,18930339250,35400,35400,35400,35400,0
|
|
20240605,182300,18930339250,35400,35400,35400,35400,0
|
|
20240605,182200,18930339250,35400,35400,35400,35400,5237
|
|
20240605,182100,18930339250,35400,35400,35400,35400,0
|
|
20240605,182000,18930339250,35400,35400,35400,35400,0
|
|
20240605,181900,18930339250,35400,35400,35400,35400,0
|
|
20240605,181800,18930339250,35400,35400,35400,35400,0
|
|
20240605,181700,18930339250,35400,35400,35400,35400,0
|
|
20240605,181600,18930339250,35400,35400,35400,35400,0
|
|
20240605,181500,18930339250,35400,35400,35400,35400,0
|
|
20240605,181400,18930339250,35400,35400,35400,35400,0
|
|
20240605,181300,18930339250,35400,35400,35400,35400,0
|
|
20240605,181200,18930339250,35400,35400,35400,35400,0
|
|
20240605,181100,18930339250,35400,35400,35400,35400,0
|
|
20240605,181000,18930339250,35400,35400,35400,35400,0
|
|
20240605,180900,18930339250,35400,35400,35400,35400,0
|
|
20240605,180800,18930339250,35400,35400,35400,35400,0
|
|
20240605,180700,18930339250,35400,35400,35400,35400,0
|
|
20240605,180600,18930339250,35400,35400,35400,35400,0
|
|
20240605,180500,18930339250,35400,35400,35400,35400,0
|
|
20240605,180400,18930339250,35400,35400,35400,35400,0
|
|
20240605,180300,18930339250,35400,35400,35400,35400,0
|
|
20240605,180200,18930339250,35400,35400,35400,35400,0
|
|
20240605,180100,18930339250,35400,35400,35400,35400,0
|
|
20240605,180000,18930339250,35400,35400,35400,35400,0
|
|
20240605,175900,18930339250,35400,35400,35400,35400,0
|
|
20240605,175800,18930339250,35400,35400,35400,35400,0
|
|
20240605,175700,18930339250,35400,35400,35400,35400,0
|
|
20240605,175600,18930339250,35400,35400,35400,35400,0
|
|
20240605,175500,18930339250,35400,35400,35400,35400,0
|
|
20240605,175400,18930339250,35400,35400,35400,35400,0
|
|
20240605,175300,18930339250,35400,35400,35400,35400,0
|
|
20240605,175200,18930339250,35400,35400,35400,35400,5237
|
|
20240605,175100,18930339250,35400,35400,35400,35400,0
|
|
20240605,175000,18930339250,35400,35400,35400,35400,0
|
|
20240605,174900,18930339250,35400,35400,35400,35400,0
|
|
20240605,174800,18930339250,35400,35400,35400,35400,0
|
|
20240605,174700,18930339250,35400,35400,35400,35400,0
|
|
20240605,174600,18930339250,35400,35400,35400,35400,0
|
|
20240605,174500,18930339250,35400,35400,35400,35400,0
|
|
20240605,174400,18930339250,35400,35400,35400,35400,0
|
|
20240605,174300,18930339250,35400,35400,35400,35400,0
|
|
20240605,174200,18930339250,35400,35400,35400,35400,0
|
|
20240605,174100,18930339250,35400,35400,35400,35400,0
|
|
20240605,174000,18930339250,35400,35400,35400,35400,0
|
|
20240605,173900,18930339250,35400,35400,35400,35400,0
|
|
20240605,173800,18930339250,35400,35400,35400,35400,0
|
|
20240605,173700,18930339250,35400,35400,35400,35400,0
|
|
20240605,173600,18930339250,35400,35400,35400,35400,0
|
|
20240605,173500,18930339250,35400,35400,35400,35400,0
|
|
20240605,173400,18930339250,35400,35400,35400,35400,0
|
|
20240605,173300,18930339250,35400,35400,35400,35400,0
|
|
20240605,173200,18930339250,35400,35400,35400,35400,0
|
|
20240605,173100,18930339250,35400,35400,35400,35400,0
|
|
20240605,173000,18930339250,35400,35400,35400,35400,0
|
|
20240605,172900,18930339250,35400,35400,35400,35400,0
|
|
20240605,172800,18930339250,35400,35400,35400,35400,0
|
|
20240605,172700,18930339250,35400,35400,35400,35400,0
|
|
20240605,172600,18930339250,35400,35400,35400,35400,0
|
|
20240605,172500,18930339250,35400,35400,35400,35400,0
|
|
20240605,172400,18930339250,35400,35400,35400,35400,0
|
|
20240605,172300,18930339250,35400,35400,35400,35400,0
|
|
20240605,172200,18930339250,35400,35400,35400,35400,5237
|
|
20240605,172100,18930339250,35400,35400,35400,35400,0
|
|
20240605,172000,18930339250,35400,35400,35400,35400,0
|
|
20240605,171900,18930339250,35400,35400,35400,35400,0
|
|
20240605,171800,18930339250,35400,35400,35400,35400,0
|
|
20240605,171700,18930339250,35400,35400,35400,35400,0
|
|
20240605,171600,18930339250,35400,35400,35400,35400,0
|
|
20240605,171500,18930339250,35400,35400,35400,35400,0
|
|
20240605,171400,18930339250,35400,35400,35400,35400,0
|
|
20240605,171300,18930339250,35400,35400,35400,35400,0
|
|
20240605,171200,18930339250,35400,35400,35400,35400,0
|
|
20240605,171100,18930339250,35400,35400,35400,35400,0
|
|
20240605,171000,18930339250,35400,35400,35400,35400,0
|
|
20240605,170900,18930339250,35400,35400,35400,35400,0
|
|
20240605,170800,18930339250,35400,35400,35400,35400,0
|
|
20240605,170700,18930339250,35400,35400,35400,35400,0
|
|
20240605,170600,18930339250,35400,35400,35400,35400,0
|
|
20240605,170500,18930339250,35400,35400,35400,35400,0
|
|
20240605,170400,18930339250,35400,35400,35400,35400,0
|
|
20240605,170300,18930339250,35400,35400,35400,35400,0
|
|
20240605,170200,18930339250,35400,35400,35400,35400,0
|
|
20240605,170100,18930339250,35400,35400,35400,35400,0
|
|
20240605,170000,18930339250,35400,35400,35400,35400,0
|
|
20240605,165900,18930339250,35400,35400,35400,35400,0
|
|
20240605,165800,18930339250,35400,35400,35400,35400,0
|
|
20240605,165700,18930339250,35400,35400,35400,35400,0
|
|
20240605,165600,18930339250,35400,35400,35400,35400,0
|
|
20240605,165500,18930339250,35400,35400,35400,35400,0
|
|
20240605,165400,18930339250,35400,35400,35400,35400,0
|
|
20240605,165300,18930339250,35400,35400,35400,35400,0
|
|
20240605,165200,18930339250,35400,35400,35400,35400,5237
|
|
20240605,165100,18930339250,35400,35400,35400,35400,0
|
|
20240605,165000,18930339250,35400,35400,35400,35400,0
|
|
20240605,164900,18930339250,35400,35400,35400,35400,0
|
|
20240605,164800,18930339250,35400,35400,35400,35400,0
|
|
20240605,164700,18930339250,35400,35400,35400,35400,0
|
|
20240605,164600,18930339250,35400,35400,35400,35400,0
|
|
20240605,164500,18930339250,35400,35400,35400,35400,0
|
|
20240605,164400,18930339250,35400,35400,35400,35400,0
|
|
20240605,164300,18930339250,35400,35400,35400,35400,0
|
|
20240605,164200,18930339250,35400,35400,35400,35400,0
|
|
20240605,164100,18930339250,35400,35400,35400,35400,0
|
|
20240605,164000,18930339250,35400,35400,35400,35400,0
|
|
20240605,163900,18930339250,35400,35400,35400,35400,0
|
|
20240605,163800,18930339250,35400,35400,35400,35400,0
|
|
20240605,163700,18930339250,35400,35400,35400,35400,0
|
|
20240605,163600,18930339250,35400,35400,35400,35400,0
|
|
20240605,163500,18930339250,35400,35400,35400,35400,0
|
|
20240605,163400,18930339250,35400,35400,35400,35400,0
|
|
20240605,163300,18930339250,35400,35400,35400,35400,0
|
|
20240605,163200,18930339250,35400,35400,35400,35400,0
|
|
20240605,163100,18930339250,35400,35400,35400,35400,0
|
|
20240605,163000,18930339250,35400,35400,35400,35400,0
|
|
20240605,162900,18930339250,35400,35400,35400,35400,0
|
|
20240605,162800,18930339250,35400,35400,35400,35400,0
|
|
20240605,162700,18930339250,35400,35400,35400,35400,0
|
|
20240605,162600,18930339250,35400,35400,35400,35400,0
|
|
20240605,162500,18930339250,35400,35400,35400,35400,0
|
|
20240605,162400,18930339250,35400,35400,35400,35400,0
|
|
20240605,162300,18930339250,35400,35400,35400,35400,0
|
|
20240605,162200,18930339250,35400,35400,35400,35400,5237
|
|
20240605,162100,18930339250,35400,35400,35400,35400,0
|
|
20240605,162000,18930339250,35400,35400,35400,35400,0
|
|
20240605,161900,18930339250,35400,35400,35400,35400,0
|
|
20240605,161800,18930339250,35400,35400,35400,35400,0
|
|
20240605,161700,18930339250,35400,35400,35400,35400,0
|
|
20240605,161600,18930339250,35400,35400,35400,35400,0
|
|
20240605,161500,18930339250,35400,35400,35400,35400,0
|
|
20240605,161400,18930339250,35400,35400,35400,35400,0
|
|
20240605,161300,18930339250,35400,35400,35400,35400,0
|
|
20240605,161200,18930339250,35400,35400,35400,35400,0
|
|
20240605,161100,18930339250,35400,35400,35400,35400,0
|
|
20240605,161000,18930339250,35400,35400,35400,35400,0
|
|
20240605,160900,18930339250,35400,35400,35400,35400,0
|
|
20240605,160800,18930339250,35400,35400,35400,35400,0
|
|
20240605,160700,18930339250,35400,35400,35400,35400,0
|
|
20240605,160600,18930339250,35400,35400,35400,35400,0
|
|
20240605,160500,18930339250,35400,35400,35400,35400,0
|
|
20240605,160400,18930339250,35400,35400,35400,35400,0
|
|
20240605,160300,18930339250,35400,35400,35400,35400,0
|
|
20240605,160200,18930339250,35400,35400,35400,35400,0
|
|
20240605,160100,18930339250,35400,35400,35400,35400,0
|
|
20240605,160000,18930339250,35400,35400,35400,35400,0
|
|
20240605,155900,18930339250,35400,35400,35400,35400,0
|
|
20240605,155800,18930339250,35400,35400,35400,35400,0
|
|
20240605,155700,18930339250,35400,35400,35400,35400,0
|
|
20240605,155600,18930339250,35400,35400,35400,35400,0
|
|
20240605,155500,18930339250,35400,35400,35400,35400,0
|
|
20240605,155400,18930339250,35400,35400,35400,35400,0
|
|
20240605,155300,18930339250,35400,35400,35400,35400,0
|
|
20240605,155200,18930339250,35400,35400,35400,35400,5237
|
|
20240605,155100,18930339250,35400,35400,35400,35400,0
|
|
20240605,155000,18930339250,35400,35400,35400,35400,0
|
|
20240605,154900,18930339250,35400,35400,35400,35400,0
|
|
20240605,154800,18930339250,35400,35400,35400,35400,0
|
|
20240605,154700,18930339250,35400,35400,35400,35400,0
|
|
20240605,154600,18930339250,35400,35400,35400,35400,0
|
|
20240605,154500,18930339250,35400,35400,35400,35400,0
|
|
20240605,154400,18930339250,35400,35400,35400,35400,0
|
|
20240605,154300,18930339250,35400,35400,35400,35400,0
|
|
20240605,154200,18930339250,35400,35400,35400,35400,0
|
|
20240605,154100,18930339250,35400,35400,35400,35400,0
|
|
20240605,154000,18930339250,35400,35400,35400,35400,0
|
|
20240605,153900,18930339250,35400,35400,35400,35400,0
|
|
20240605,153800,18930339250,35400,35400,35400,35400,0
|
|
20240605,153700,18930339250,35400,35400,35400,35400,0
|
|
20240605,153600,18930339250,35400,35400,35400,35400,0
|
|
20240605,153500,18930339250,35400,35400,35400,35400,0
|
|
20240605,153400,18930339250,35400,35400,35400,35400,0
|
|
20240605,153300,18930339250,35400,35400,35400,35400,0
|
|
20240605,153200,18930339250,35400,35400,35400,35400,0
|
|
20240605,153100,18930339250,35400,35400,35400,35400,0
|
|
20240605,153000,18930339250,35400,35400,35400,35400,5237
|
|
20240605,152900,18744949450,35400,35400,35400,35400,0
|
|
20240605,152800,18744949450,35400,35400,35400,35400,0
|
|
20240605,152700,18744949450,35400,35400,35400,35400,0
|
|
20240605,152600,18744949450,35400,35400,35400,35400,0
|
|
20240605,152500,18744949450,35400,35400,35400,35400,0
|
|
20240605,152400,18744949450,35400,35400,35400,35400,0
|
|
20240605,152300,18744949450,35400,35400,35400,35400,0
|
|
20240605,152200,18744949450,35400,35400,35400,35400,0
|
|
20240605,152100,18744949450,35400,35400,35400,35400,0
|
|
20240605,152000,18744949450,35400,35400,35400,35400,0
|
|
20240605,151900,18744949450,35400,35450,35450,35350,1056
|
|
20240605,151800,18707565400,35450,35450,35500,35350,1977
|
|
20240605,151700,18637557550,35450,35450,35500,35400,2508
|
|
20240605,151600,18548741000,35450,35450,35500,35400,806
|
|
20240605,151500,18520159850,35400,35500,35500,35400,1223
|
|
20240605,151400,18476785750,35500,35450,35500,35450,1202
|
|
20240605,151300,18434156500,35450,35400,35500,35400,1529
|
|
20240605,151200,18379969650,35400,35500,35500,35400,815
|
|
20240605,151100,18351056450,35450,35500,35500,35450,1480
|
|
20240605,151000,18298565550,35450,35500,35500,35450,1340
|
|
20240605,150900,18251037550,35450,35500,35500,35450,873
|
|
20240605,150800,18220048350,35500,35450,35500,35400,875
|
|
20240605,150700,18189017650,35450,35450,35500,35450,1821
|
|
20240605,150600,18124410800,35500,35500,35500,35450,2209
|
|
20240605,150500,18046053700,35500,35500,35500,35450,1037
|
|
20240605,150400,18009241700,35450,35500,35500,35450,2035
|
|
20240605,150300,17937082200,35450,35450,35450,35400,2202
|
|
20240605,150200,17859038950,35400,35400,35450,35400,1351
|
|
20240605,150100,17811157500,35450,35400,35450,35400,1233
|
|
20240605,150000,17767448100,35450,35400,35450,35400,1124
|
|
20240605,145900,17727607250,35400,35400,35450,35350,1516
|
|
20240605,145800,17673906900,35450,35450,35450,35350,1443
|
|
20240605,145700,17622831150,35450,35350,35450,35350,2024
|
|
20240605,145600,17551182750,35350,35350,35450,35350,1312
|
|
20240605,145500,17504752500,35350,35350,35400,35350,1380
|
|
20240605,145400,17455925500,35400,35400,35450,35350,1727
|
|
20240605,145300,17394803000,35350,35400,35450,35350,1055
|
|
20240605,145200,17357436400,35400,35350,35450,35350,803
|
|
20240605,145100,17328994550,35350,35450,35450,35350,1541
|
|
20240605,145000,17274398500,35450,35500,35500,35400,1940
|
|
20240605,144900,17205576950,35500,35450,35550,35450,6896
|
|
20240605,144800,16960779700,35500,35450,35500,35400,5859
|
|
20240605,144700,16752921200,35450,35450,35500,35400,2093
|
|
20240605,144600,16678733400,35400,35450,35450,35400,2003
|
|
20240605,144500,16607741250,35450,35350,35450,35350,1146
|
|
20240605,144400,16567169300,35350,35400,35450,35350,2005
|
|
20240605,144300,16496239650,35400,35450,35450,35400,1673
|
|
20240605,144200,16436953350,35450,35500,35500,35400,1959
|
|
20240605,144100,16367489550,35450,35500,35500,35400,1073
|
|
20240605,144000,16329434800,35500,35450,35500,35400,875
|
|
20240605,143900,16298411750,35450,35400,35500,35400,1218
|
|
20240605,143800,16255229400,35450,35450,35450,35400,1006
|
|
20240605,143700,16219576850,35450,35450,35500,35400,1422
|
|
20240605,143600,16169134600,35400,35450,35500,35400,1609
|
|
20240605,143500,16112051100,35450,35450,35500,35400,1414
|
|
20240605,143400,16061909500,35400,35400,35450,35400,870
|
|
20240605,143300,16031075450,35400,35450,35500,35400,1820
|
|
20240605,143200,15966550300,35400,35450,35450,35400,970
|
|
20240605,143100,15932172050,35400,35400,35500,35400,929
|
|
20240605,143000,15899247950,35400,35400,35450,35400,918
|
|
20240605,142900,15866717300,35400,35450,35450,35400,1233
|
|
20240605,142800,15823019400,35450,35400,35450,35350,1391
|
|
20240605,142700,15773746350,35450,35350,35450,35350,648
|
|
20240605,142600,15750790950,35450,35400,35450,35350,1586
|
|
20240605,142500,15694621050,35350,35450,35450,35350,5360
|
|
20240605,142400,15504869650,35400,35450,35500,35400,1591
|
|
20240605,142300,15448427400,35450,35450,35500,35450,1208
|
|
20240605,142200,15405573900,35450,35500,35500,35450,1080
|
|
20240605,142100,15367254000,35450,35400,35500,35400,1647
|
|
20240605,142000,15308804950,35450,35400,35500,35400,6317
|
|
20240605,141900,15084866800,35400,35400,35450,35350,1728
|
|
20240605,141800,15023668750,35400,35450,35450,35350,1578
|
|
20240605,141700,14967808400,35400,35350,35450,35350,2692
|
|
20240605,141600,14872524900,35350,35350,35400,35350,940
|
|
20240605,141500,14839283050,35400,35400,35400,35350,2302
|
|
20240605,141400,14757866850,35400,35400,35400,35350,1246
|
|
20240605,141300,14713775600,35400,35350,35400,35350,917
|
|
20240605,141200,14681333200,35350,35400,35400,35350,734
|
|
20240605,141100,14655359650,35400,35400,35450,35350,4596
|
|
20240605,141000,14492640950,35400,35350,35450,35350,1658
|
|
20240605,140900,14433933800,35400,35350,35400,35350,874
|
|
20240605,140800,14403000600,35350,35400,35400,35350,1399
|
|
20240605,140700,14353486500,35400,35400,35450,35350,2962
|
|
20240605,140600,14248630600,35400,35350,35400,35350,4867
|
|
20240605,140500,14076353650,35400,35250,35400,35250,10088
|
|
20240605,140400,13720117600,35300,35250,35300,35200,4226
|
|
20240605,140300,13571127800,35250,35200,35250,35200,786
|
|
20240605,140200,13543439450,35200,35200,35250,35200,1948
|
|
20240605,140100,13474851350,35200,35200,35200,35150,394
|
|
20240605,140000,13460985950,35150,35200,35200,35100,942
|
|
20240605,135900,13427852150,35200,35150,35200,35150,463
|
|
20240605,135800,13411568250,35150,35150,35200,35150,2540
|
|
20240605,135700,13322213300,35150,35200,35200,35150,460
|
|
20240605,135600,13306022700,35200,35200,35200,35150,453
|
|
20240605,135500,13290082950,35150,35200,35200,35150,494
|
|
20240605,135400,13272697050,35200,35150,35200,35150,219
|
|
20240605,135300,13264997350,35200,35150,35200,35150,473
|
|
20240605,135200,13248354650,35200,35100,35200,35100,2351
|
|
20240605,135100,13165712850,35100,35050,35150,35050,1635
|
|
20240605,135000,13108316800,35050,35050,35100,35050,808
|
|
20240605,134900,13079978600,35100,35100,35100,35050,995
|
|
20240605,134800,13045059600,35100,35050,35100,35050,331
|
|
20240605,134700,13033450100,35100,35100,35150,35050,1100
|
|
20240605,134600,12994839050,35100,35100,35150,35100,1004
|
|
20240605,134500,12959585050,35150,35050,35150,35050,586
|
|
20240605,134400,12939016300,35050,35150,35150,35050,888
|
|
20240605,134300,12907845250,35150,35100,35150,35100,262
|
|
20240605,134200,12898638900,35150,35100,35150,35100,547
|
|
20240605,134100,12879414050,35150,35100,35150,35100,399
|
|
20240605,134000,12865407800,35150,35200,35200,35150,848
|
|
20240605,133900,12835584100,35200,35150,35200,35150,542
|
|
20240605,133800,12816512600,35150,35200,35200,35150,486
|
|
20240605,133700,12799424400,35150,35200,35200,35150,455
|
|
20240605,133600,12783412800,35150,35250,35250,35100,1761
|
|
20240605,133500,12721459650,35250,35250,35250,35200,2217
|
|
20240605,133400,12643314700,35250,35100,35250,35100,9495
|
|
20240605,133300,12309309300,35150,35100,35150,35100,4025
|
|
20240605,133200,12168002150,35100,35000,35100,35000,962
|
|
20240605,133100,12134286900,35000,35100,35100,35000,619
|
|
20240605,133000,12112590850,35050,35050,35100,35000,2642
|
|
20240605,132900,12019986150,35000,35050,35050,35000,719
|
|
20240605,132800,11994788250,35050,35050,35050,35000,179
|
|
20240605,132700,11988520300,35050,35050,35050,35000,564
|
|
20240605,132600,11968777700,35050,35000,35050,35000,198
|
|
20240605,132500,11961842450,35050,34950,35050,34950,295
|
|
20240605,132400,11951507000,35000,34950,35000,34950,2770
|
|
20240605,132300,11854559700,34950,34950,35000,34950,223
|
|
20240605,132200,11846761750,35000,34900,35000,34900,545
|
|
20240605,132100,11827701450,34950,34900,34950,34900,214
|
|
20240605,132000,11820228850,34900,34950,35000,34900,448
|
|
20240605,131900,11804566350,34950,34950,35000,34950,339
|
|
20240605,131800,11792715600,34950,34900,34950,34900,1226
|
|
20240605,131700,11749907850,34900,34950,35000,34900,437
|
|
20240605,131600,11734635550,34950,34950,35000,34950,582
|
|
20240605,131500,11714287350,34900,34900,34950,34900,639
|
|
20240605,131400,11691972300,34900,34900,34950,34900,236
|
|
20240605,131300,11683731500,34950,34950,34950,34900,376
|
|
20240605,131200,11670592300,34950,35000,35000,34950,743
|
|
20240605,131100,11644609600,35000,34950,35000,34950,301
|
|
20240605,131000,11634080050,34950,35000,35000,34900,1684
|
|
20240605,130900,11575260150,35000,35000,35000,34950,346
|
|
20240605,130800,11563150850,35000,35000,35000,34950,615
|
|
20240605,130700,11541629400,35000,34950,35000,34950,178
|
|
20240605,130600,11535404550,34950,35000,35000,34950,521
|
|
20240605,130500,11517188600,34950,34950,34950,34950,277
|
|
20240605,130400,11507507450,34950,34950,35000,34950,830
|
|
20240605,130300,11478485300,35000,34950,35000,34950,729
|
|
20240605,130200,11453003200,34950,35000,35000,34950,670
|
|
20240605,130100,11429565300,35000,35000,35000,34950,802
|
|
20240605,130000,11401498400,34950,35000,35000,34950,271
|
|
20240605,125900,11392015850,35000,35000,35000,34950,596
|
|
20240605,125800,11371157550,35000,34950,35000,34950,358
|
|
20240605,125700,11358628400,34950,34950,35000,34950,668
|
|
20240605,125600,11335265800,34950,35000,35000,34950,1324
|
|
20240605,125500,11288946050,35000,35000,35000,34950,162
|
|
20240605,125400,11283281600,35000,35050,35050,35000,2052
|
|
20240605,125300,11211448150,35050,35000,35050,35000,960
|
|
20240605,125200,11177834700,35050,35050,35050,35000,232
|
|
20240605,125100,11169706750,35000,35050,35050,35000,733
|
|
20240605,125000,11144027850,35000,35050,35050,35000,655
|
|
20240605,124900,11121081000,35050,35050,35050,35000,198
|
|
20240605,124800,11114142300,35050,35050,35050,35000,326
|
|
20240605,124700,11102722900,35000,35000,35050,35000,2931
|
|
20240605,124600,11000117400,35000,35000,35000,34950,265
|
|
20240605,124500,10990844400,34950,35000,35050,34950,943
|
|
20240605,124400,10957847750,35050,35050,35050,35000,1380
|
|
20240605,124300,10909521850,35000,35050,35100,35000,996
|
|
20240605,124200,10874603100,35050,34950,35100,34950,15664
|
|
20240605,124100,10326052100,34950,34950,34950,34900,1404
|
|
20240605,124000,10276995550,34950,34900,34950,34900,619
|
|
20240605,123900,10255371500,34900,34950,34950,34900,379
|
|
20240605,123800,10242133350,34950,34950,34950,34900,432
|
|
20240605,123700,10227035700,34950,34950,34950,34900,509
|
|
20240605,123600,10209247850,34950,34950,34950,34900,415
|
|
20240605,123500,10194745950,34950,34950,34950,34900,719
|
|
20240605,123400,10169631050,34950,34850,34950,34850,351
|
|
20240605,123300,10157370800,34900,34850,34900,34850,1454
|
|
20240605,123200,10106627100,34900,34900,34900,34850,916
|
|
20240605,123100,10074659350,34900,34900,34900,34850,329
|
|
20240605,123000,10063190650,34900,34900,34900,34850,738
|
|
20240605,122900,10037434950,34900,34850,34900,34850,5425
|
|
20240605,122800,9848233450,34800,34850,34850,34800,208
|
|
20240605,122700,9840992550,34850,34850,34850,34800,209
|
|
20240605,122600,9833709500,34850,34800,34850,34750,587
|
|
20240605,122500,9813259650,34800,34800,34850,34750,952
|
|
20240605,122400,9780129250,34800,34800,34800,34750,176
|
|
20240605,122300,9774004950,34800,34750,34800,34750,585
|
|
20240605,122200,9753648100,34750,34750,34800,34750,130
|
|
20240605,122100,9749128150,34800,34800,34800,34750,61
|
|
20240605,122000,9747007600,34800,34800,34800,34700,1544
|
|
20240605,121900,9693309850,34800,34800,34800,34750,621
|
|
20240605,121800,9671701250,34800,34850,34850,34750,1078
|
|
20240605,121700,9634183500,34850,34650,34850,34650,6047
|
|
20240605,121600,9423958950,34700,34700,34700,34650,847
|
|
20240605,121500,9394570350,34700,34700,34700,34650,685
|
|
20240605,121400,9370801350,34700,34700,34700,34650,53
|
|
20240605,121300,9368963950,34650,34700,34700,34650,109
|
|
20240605,121200,9365184600,34650,34650,34650,34600,365
|
|
20240605,121100,9352537850,34600,34700,34700,34600,514
|
|
20240605,121000,9334728550,34700,34750,34750,34650,1739
|
|
20240605,120900,9274384900,34750,34600,34750,34600,3522
|
|
20240605,120800,9152327050,34550,34600,34600,34550,220
|
|
20240605,120700,9144716800,34550,34600,34600,34550,189
|
|
20240605,120600,9138179800,34600,34550,34600,34550,191
|
|
20240605,120500,9131577250,34550,34550,34600,34500,304
|
|
20240605,120400,9121062850,34600,34550,34600,34500,397
|
|
20240605,120300,9107338000,34600,34600,34650,34600,531
|
|
20240605,120200,9088964200,34650,34600,34650,34600,642
|
|
20240605,120100,9066722850,34600,34600,34650,34550,2367
|
|
20240605,120000,8984794350,34550,34500,34600,34500,5702
|
|
20240605,115900,8787512950,34550,34500,34550,34450,2400
|
|
20240605,115800,8704670250,34500,34500,34500,34450,270
|
|
20240605,115700,8695355900,34500,34450,34500,34450,201
|
|
20240605,115600,8688423150,34450,34500,34550,34400,183
|
|
20240605,115500,8682117100,34500,34400,34550,34350,4093
|
|
20240605,115400,8541043300,34400,34350,34400,34350,101
|
|
20240605,115300,8537570650,34400,34400,34400,34350,597
|
|
20240605,115200,8517036100,34400,34400,34400,34350,97
|
|
20240605,115100,8513701900,34350,34350,34400,34350,337
|
|
20240605,115000,8502112700,34350,34400,34400,34350,125
|
|
20240605,114900,8497817050,34350,34400,34400,34350,76
|
|
20240605,114800,8495203650,34400,34300,34400,34300,1487
|
|
20240605,114700,8444105400,34300,34300,34350,34300,101
|
|
20240605,114600,8440640750,34350,34350,34350,34300,992
|
|
20240605,114500,8406596900,34350,34350,34350,34300,484
|
|
20240605,114400,8389975050,34350,34350,34350,34300,333
|
|
20240605,114300,8378539300,34350,34350,34350,34300,204
|
|
20240605,114200,8371536550,34350,34300,34350,34300,61
|
|
20240605,114100,8369441950,34300,34300,34350,34250,4306
|
|
20240605,114000,8221623800,34300,34250,34300,34250,174
|
|
20240605,113900,8215657950,34250,34300,34300,34250,60
|
|
20240605,113800,8213600650,34300,34200,34300,34200,346
|
|
20240605,113700,8201744450,34250,34200,34250,34200,682
|
|
20240605,113600,8178388750,34250,34150,34250,34150,713
|
|
20240605,113500,8154004600,34200,34200,34200,34150,27
|
|
20240605,113400,8153081700,34200,34150,34200,34150,871
|
|
20240605,113300,8123306250,34150,34150,34200,34150,255
|
|
20240605,113200,8114595800,34150,34200,34200,34150,236
|
|
20240605,113100,8106525700,34200,34200,34200,34150,461
|
|
20240605,113000,8090769800,34200,34150,34200,34150,443
|
|
20240605,112900,8075629150,34200,34150,34200,34150,144
|
|
20240605,112800,8070707350,34150,34150,34200,34150,253
|
|
20240605,112700,8062065300,34150,34150,34150,34100,886
|
|
20240605,112600,8031811100,34150,34150,34150,34100,85
|
|
20240605,112500,8028910250,34150,34200,34200,34100,473
|
|
20240605,112400,8012761500,34200,34200,34200,34150,642
|
|
20240605,112300,7990809850,34150,34300,34300,34150,4229
|
|
20240605,112200,7846165950,34300,34250,34300,34250,154
|
|
20240605,112100,7840889600,34200,34300,34300,34200,290
|
|
20240605,112000,7830953550,34300,34200,34300,34200,346
|
|
20240605,111900,7819103550,34250,34300,34300,34250,407
|
|
20240605,111800,7805162950,34300,34300,34350,34300,1215
|
|
20240605,111700,7763483650,34300,34350,34350,34300,473
|
|
20240605,111600,7747237950,34350,34350,34350,34300,180
|
|
20240605,111500,7741057000,34350,34300,34350,34250,1011
|
|
20240605,111400,7706379850,34300,34250,34300,34250,146
|
|
20240605,111300,7701379050,34250,34250,34300,34200,688
|
|
20240605,111200,7677815450,34200,34200,34250,34200,106
|
|
20240605,111100,7674188550,34200,34200,34250,34200,76
|
|
20240605,111000,7671587350,34200,34200,34250,34150,692
|
|
20240605,110900,7647918500,34150,34200,34200,34150,455
|
|
20240605,110800,7632362000,34200,34150,34200,34150,173
|
|
20240605,110700,7626449200,34200,34150,34200,34150,326
|
|
20240605,110600,7615302450,34150,34150,34200,34150,309
|
|
20240605,110500,7604737900,34200,34200,34250,34150,807
|
|
20240605,110400,7577136250,34250,34200,34250,34200,114
|
|
20240605,110300,7573234950,34250,34200,34250,34200,468
|
|
20240605,110200,7557228650,34200,34150,34200,34100,845
|
|
20240605,110100,7528372150,34150,34150,34150,34100,243
|
|
20240605,110000,7520078500,34100,34150,34200,34050,1349
|
|
20240605,105900,7474014350,34100,34150,34200,34100,1612
|
|
20240605,105800,7418992950,34200,34200,34200,34150,217
|
|
20240605,105700,7411574750,34200,34200,34200,34150,849
|
|
20240605,105600,7382544500,34250,34200,34250,34200,189
|
|
20240605,105500,7376080300,34200,34200,34200,34100,349
|
|
20240605,105400,7364172350,34150,34150,34200,34100,95
|
|
20240605,105300,7360929150,34150,34350,34400,34000,14464
|
|
20240605,105200,6867605400,34350,34550,34550,34200,17325
|
|
20240605,105100,6273472300,34550,34550,34550,34500,244
|
|
20240605,105000,6265042600,34550,34500,34550,34500,53
|
|
20240605,104900,6263212050,34500,34500,34550,34450,738
|
|
20240605,104800,6237740450,34500,34550,34550,34450,552
|
|
20240605,104700,6218689400,34550,34500,34550,34500,99
|
|
20240605,104600,6215271150,34550,34550,34550,34500,96
|
|
20240605,104500,6211958100,34500,34500,34550,34500,666
|
|
20240605,104400,6188979800,34500,34450,34500,34450,228
|
|
20240605,104300,6181123000,34450,34500,34500,34400,425
|
|
20240605,104200,6166483200,34450,34550,34550,34450,1055
|
|
20240605,104100,6130054100,34550,34500,34550,34450,577
|
|
20240605,104000,6110147800,34500,34500,34500,34450,94
|
|
20240605,103900,6106908300,34500,34450,34500,34450,299
|
|
20240605,103800,6096605600,34500,34500,34500,34450,657
|
|
20240605,103700,6073943800,34450,34450,34500,34450,203
|
|
20240605,103600,6066942750,34500,34400,34500,34400,161
|
|
20240605,103500,6061399400,34400,34450,34500,34400,694
|
|
20240605,103400,6037495250,34450,34450,34450,34400,215
|
|
20240605,103300,6030089250,34450,34450,34500,34400,208
|
|
20240605,103200,6022924300,34450,34450,34450,34400,279
|
|
20240605,103100,6013316800,34450,34450,34450,34400,439
|
|
20240605,103000,5998193750,34450,34450,34500,34400,253
|
|
20240605,102900,5989479050,34500,34450,34500,34400,294
|
|
20240605,102800,5979350700,34450,34400,34450,34400,252
|
|
20240605,102700,5970679900,34350,34350,34550,34350,478
|
|
20240605,102600,5954240650,34350,34350,34450,34350,231
|
|
20240605,102500,5946294600,34400,34500,34500,34350,2010
|
|
20240605,102400,5877142650,34500,34350,34500,34350,1058
|
|
20240605,102300,5840737650,34350,34350,34350,34300,253
|
|
20240605,102200,5832050550,34350,34350,34400,34300,937
|
|
20240605,102100,5799852750,34350,34250,34400,34250,895
|
|
20240605,102000,5769122100,34250,34300,34350,34250,323
|
|
20240605,101900,5758051800,34300,34400,34400,34300,770
|
|
20240605,101800,5731621400,34400,34350,34400,34350,576
|
|
20240605,101700,5711811750,34350,34350,34350,34300,191
|
|
20240605,101600,5705253350,34350,34350,34350,34300,147
|
|
20240605,101500,5700205850,34250,34300,34350,34250,505
|
|
20240605,101400,5682888850,34350,34400,34400,34350,795
|
|
20240605,101300,5655567050,34400,34350,34450,34350,371
|
|
20240605,101200,5642811250,34350,34300,34350,34250,192
|
|
20240605,101100,5636228900,34300,34250,34300,34250,607
|
|
20240605,101000,5615412700,34250,34250,34250,34200,63
|
|
20240605,100900,5613255450,34250,34250,34300,34200,597
|
|
20240605,100800,5592825350,34250,34250,34300,34200,2451
|
|
20240605,100700,5508807650,34200,34100,34200,34100,351
|
|
20240605,100600,5496814550,34150,34200,34200,34100,164
|
|
20240605,100500,5491218400,34150,34200,34250,34150,1428
|
|
20240605,100400,5442440000,34150,34200,34250,34150,967
|
|
20240605,100300,5409351750,34200,34200,34250,34200,914
|
|
20240605,100200,5378080850,34200,34250,34250,34200,681
|
|
20240605,100100,5354781800,34300,34250,34300,34200,502
|
|
20240605,100000,5337587750,34300,34300,34300,34250,458
|
|
20240605,095900,5321881650,34300,34150,34300,34150,187
|
|
20240605,095800,5315489800,34150,34300,34300,34100,5914
|
|
20240605,095700,5113392750,34300,34300,34300,34250,721
|
|
20240605,095600,5088670700,34300,34300,34300,34250,343
|
|
20240605,095500,5076921500,34250,34250,34300,34250,489
|
|
20240605,095400,5060163350,34250,34200,34300,34200,157
|
|
20240605,095300,5054789750,34200,34350,34350,34200,4738
|
|
20240605,095200,4892457350,34300,34400,34450,34300,1856
|
|
20240605,095100,4828689950,34350,34400,34400,34350,534
|
|
20240605,095000,4810337200,34400,34550,34550,34350,2536
|
|
20240605,094900,4723006200,34500,34500,34550,34500,1208
|
|
20240605,094800,4681323450,34500,34500,34550,34500,475
|
|
20240605,094700,4664932600,34500,34500,34550,34400,2001
|
|
20240605,094600,4595932350,34500,34700,34700,34500,8273
|
|
20240605,094500,4309569200,34700,34700,34750,34650,204
|
|
20240605,094400,4302483350,34700,34650,34750,34650,587
|
|
20240605,094300,4282114500,34700,34800,34850,34700,2592
|
|
20240605,094200,4192058350,34750,34850,34850,34750,598
|
|
20240605,094100,4171240700,34850,34750,34850,34750,813
|
|
20240605,094000,4142969150,34700,34750,34800,34700,488
|
|
20240605,093900,4126011800,34750,34850,34850,34700,1512
|
|
20240605,093800,4073374050,34800,34800,34800,34700,5465
|
|
20240605,093700,3883369650,34800,34850,34850,34800,524
|
|
20240605,093600,3865111750,34850,35000,35000,34800,4859
|
|
20240605,093500,3695428200,35000,35000,35050,34950,1594
|
|
20240605,093400,3639668400,35000,34950,35000,34950,1019
|
|
20240605,093300,3604009100,34950,35050,35100,34950,1801
|
|
20240605,093200,3540894900,35000,35050,35050,35000,3021
|
|
20240605,093100,3435073900,35100,35200,35250,35000,6121
|
|
20240605,093000,3219810000,35250,35300,35300,35200,6612
|
|
20240605,092900,2986722050,35250,35150,35250,34950,16196
|
|
20240605,092800,2417579300,35150,35050,35150,35050,5764
|
|
20240605,092700,2215136350,35100,35100,35100,35050,859
|
|
20240605,092600,2185006600,35050,35000,35150,34950,17985
|
|
20240605,092500,1554900150,34950,34900,35000,34900,4189
|
|
20240605,092400,1408532300,34900,34850,34900,34850,2267
|
|
20240605,092300,1329506500,34850,34800,34850,34800,896
|
|
20240605,092200,1298317550,34800,34800,34850,34800,1728
|
|
20240605,092100,1238172950,34750,34800,34850,34750,785
|
|
20240605,092000,1210849600,34850,34750,34850,34750,3174
|
|
20240605,091900,1100342300,34750,34800,34800,34700,1067
|
|
20240605,091800,1063259650,34750,34600,34800,34600,3188
|
|
20240605,091700,952726150,34550,34550,34550,34500,508
|
|
20240605,091600,935177650,34550,34600,34600,34500,410
|
|
20240605,091500,921004800,34550,34550,34600,34500,1835
|
|
20240605,091400,857536350,34550,34550,34600,34550,194
|
|
20240605,091300,850826050,34550,34600,34600,34550,512
|
|
20240605,091200,833119800,34600,34650,34650,34500,3142
|
|
20240605,091100,724497050,34600,34550,34700,34550,2369
|
|
20240605,091000,642524000,34500,34450,34550,34450,900
|
|
20240605,090900,611475200,34450,34500,34550,34450,935
|
|
20240605,090800,579238500,34500,34450,34500,34450,166
|
|
20240605,090700,573516750,34450,34550,34550,34450,414
|
|
20240605,090600,559232200,34550,34550,34550,34450,1672
|
|
20240605,090500,501553400,34550,34500,34550,34500,188
|
|
20240605,090400,495063400,34550,34600,34600,34550,808
|
|
20240605,090300,467126000,34550,34500,34550,34500,1574
|
|
20240605,090200,412784550,34500,34500,34550,34400,3206
|
|
20240605,090100,302320300,34500,34450,34500,34350,2144
|
|
20240605,090000,228573000,34400,34350,34600,34350,6648
|