629 lines
34 KiB
CSV
629 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,192600,25397152450,38400,38400,38400,38400,13245
|
|
20240614,192500,25397152450,38400,38400,38400,38400,0
|
|
20240614,192400,25397152450,38400,38400,38400,38400,0
|
|
20240614,192300,25397152450,38400,38400,38400,38400,0
|
|
20240614,192200,25397152450,38400,38400,38400,38400,0
|
|
20240614,192100,25397152450,38400,38400,38400,38400,0
|
|
20240614,192000,25397152450,38400,38400,38400,38400,0
|
|
20240614,191900,25397152450,38400,38400,38400,38400,0
|
|
20240614,191800,25397152450,38400,38400,38400,38400,0
|
|
20240614,191700,25397152450,38400,38400,38400,38400,0
|
|
20240614,191600,25397152450,38400,38400,38400,38400,0
|
|
20240614,191500,25397152450,38400,38400,38400,38400,0
|
|
20240614,191400,25397152450,38400,38400,38400,38400,0
|
|
20240614,191300,25397152450,38400,38400,38400,38400,0
|
|
20240614,191200,25397152450,38400,38400,38400,38400,0
|
|
20240614,191100,25397152450,38400,38400,38400,38400,0
|
|
20240614,191000,25397152450,38400,38400,38400,38400,0
|
|
20240614,190900,25397152450,38400,38400,38400,38400,0
|
|
20240614,190800,25397152450,38400,38400,38400,38400,0
|
|
20240614,190700,25397152450,38400,38400,38400,38400,0
|
|
20240614,190600,25397152450,38400,38400,38400,38400,0
|
|
20240614,190500,25397152450,38400,38400,38400,38400,0
|
|
20240614,190400,25397152450,38400,38400,38400,38400,0
|
|
20240614,190300,25397152450,38400,38400,38400,38400,0
|
|
20240614,190200,25397152450,38400,38400,38400,38400,0
|
|
20240614,190100,25397152450,38400,38400,38400,38400,0
|
|
20240614,190000,25397152450,38400,38400,38400,38400,0
|
|
20240614,185900,25397152450,38400,38400,38400,38400,0
|
|
20240614,185800,25397152450,38400,38400,38400,38400,0
|
|
20240614,185700,25397152450,38400,38400,38400,38400,0
|
|
20240614,185600,25397152450,38400,38400,38400,38400,13245
|
|
20240614,185500,25397152450,38400,38400,38400,38400,0
|
|
20240614,185400,25397152450,38400,38400,38400,38400,0
|
|
20240614,185300,25397152450,38400,38400,38400,38400,0
|
|
20240614,185200,25397152450,38400,38400,38400,38400,0
|
|
20240614,185100,25397152450,38400,38400,38400,38400,0
|
|
20240614,185000,25397152450,38400,38400,38400,38400,0
|
|
20240614,184900,25397152450,38400,38400,38400,38400,0
|
|
20240614,184800,25397152450,38400,38400,38400,38400,0
|
|
20240614,184700,25397152450,38400,38400,38400,38400,0
|
|
20240614,184600,25397152450,38400,38400,38400,38400,0
|
|
20240614,184500,25397152450,38400,38400,38400,38400,0
|
|
20240614,184400,25397152450,38400,38400,38400,38400,0
|
|
20240614,184300,25397152450,38400,38400,38400,38400,0
|
|
20240614,184200,25397152450,38400,38400,38400,38400,0
|
|
20240614,184100,25397152450,38400,38400,38400,38400,0
|
|
20240614,184000,25397152450,38400,38400,38400,38400,0
|
|
20240614,183900,25397152450,38400,38400,38400,38400,0
|
|
20240614,183800,25397152450,38400,38400,38400,38400,0
|
|
20240614,183700,25397152450,38400,38400,38400,38400,0
|
|
20240614,183600,25397152450,38400,38400,38400,38400,0
|
|
20240614,183500,25397152450,38400,38400,38400,38400,0
|
|
20240614,183400,25397152450,38400,38400,38400,38400,0
|
|
20240614,183300,25397152450,38400,38400,38400,38400,0
|
|
20240614,183200,25397152450,38400,38400,38400,38400,0
|
|
20240614,183100,25397152450,38400,38400,38400,38400,0
|
|
20240614,183000,25397152450,38400,38400,38400,38400,0
|
|
20240614,182900,25397152450,38400,38400,38400,38400,0
|
|
20240614,182800,25397152450,38400,38400,38400,38400,0
|
|
20240614,182700,25397152450,38400,38400,38400,38400,0
|
|
20240614,182600,25397152450,38400,38400,38400,38400,13245
|
|
20240614,182500,25397152450,38400,38400,38400,38400,0
|
|
20240614,182400,25397152450,38400,38400,38400,38400,0
|
|
20240614,182300,25397152450,38400,38400,38400,38400,0
|
|
20240614,182200,25397152450,38400,38400,38400,38400,0
|
|
20240614,182100,25397152450,38400,38400,38400,38400,0
|
|
20240614,182000,25397152450,38400,38400,38400,38400,0
|
|
20240614,181900,25397152450,38400,38400,38400,38400,0
|
|
20240614,181800,25397152450,38400,38400,38400,38400,0
|
|
20240614,181700,25397152450,38400,38400,38400,38400,0
|
|
20240614,181600,25397152450,38400,38400,38400,38400,0
|
|
20240614,181500,25397152450,38400,38400,38400,38400,0
|
|
20240614,181400,25397152450,38400,38400,38400,38400,0
|
|
20240614,181300,25397152450,38400,38400,38400,38400,0
|
|
20240614,181200,25397152450,38400,38400,38400,38400,0
|
|
20240614,181100,25397152450,38400,38400,38400,38400,0
|
|
20240614,181000,25397152450,38400,38400,38400,38400,0
|
|
20240614,180900,25397152450,38400,38400,38400,38400,0
|
|
20240614,180800,25397152450,38400,38400,38400,38400,0
|
|
20240614,180700,25397152450,38400,38400,38400,38400,0
|
|
20240614,180600,25397152450,38400,38400,38400,38400,0
|
|
20240614,180500,25397152450,38400,38400,38400,38400,0
|
|
20240614,180400,25397152450,38400,38400,38400,38400,0
|
|
20240614,180300,25397152450,38400,38400,38400,38400,0
|
|
20240614,180200,25397152450,38400,38400,38400,38400,0
|
|
20240614,180100,25397152450,38400,38400,38400,38400,0
|
|
20240614,180000,25397152450,38400,38400,38400,38400,0
|
|
20240614,175900,25397152450,38400,38400,38400,38400,0
|
|
20240614,175800,25397152450,38400,38400,38400,38400,0
|
|
20240614,175700,25397152450,38400,38400,38400,38400,0
|
|
20240614,175600,25397152450,38400,38400,38400,38400,13245
|
|
20240614,175500,25397152450,38400,38400,38400,38400,0
|
|
20240614,175400,25397152450,38400,38400,38400,38400,0
|
|
20240614,175300,25397152450,38400,38400,38400,38400,0
|
|
20240614,175200,25397152450,38400,38400,38400,38400,0
|
|
20240614,175100,25397152450,38400,38400,38400,38400,0
|
|
20240614,175000,25397152450,38400,38400,38400,38400,0
|
|
20240614,174900,25397152450,38400,38400,38400,38400,0
|
|
20240614,174800,25397152450,38400,38400,38400,38400,0
|
|
20240614,174700,25397152450,38400,38400,38400,38400,0
|
|
20240614,174600,25397152450,38400,38400,38400,38400,0
|
|
20240614,174500,25397152450,38400,38400,38400,38400,0
|
|
20240614,174400,25397152450,38400,38400,38400,38400,0
|
|
20240614,174300,25397152450,38400,38400,38400,38400,0
|
|
20240614,174200,25397152450,38400,38400,38400,38400,0
|
|
20240614,174100,25397152450,38400,38400,38400,38400,0
|
|
20240614,174000,25397152450,38400,38400,38400,38400,0
|
|
20240614,173900,25397152450,38400,38400,38400,38400,0
|
|
20240614,173800,25397152450,38400,38400,38400,38400,0
|
|
20240614,173700,25397152450,38400,38400,38400,38400,0
|
|
20240614,173600,25397152450,38400,38400,38400,38400,0
|
|
20240614,173500,25397152450,38400,38400,38400,38400,0
|
|
20240614,173400,25397152450,38400,38400,38400,38400,0
|
|
20240614,173300,25397152450,38400,38400,38400,38400,0
|
|
20240614,173200,25397152450,38400,38400,38400,38400,0
|
|
20240614,173100,25397152450,38400,38400,38400,38400,0
|
|
20240614,173000,25397152450,38400,38400,38400,38400,0
|
|
20240614,172900,25397152450,38400,38400,38400,38400,0
|
|
20240614,172800,25397152450,38400,38400,38400,38400,0
|
|
20240614,172700,25397152450,38400,38400,38400,38400,0
|
|
20240614,172600,25397152450,38400,38400,38400,38400,13245
|
|
20240614,172500,25397152450,38400,38400,38400,38400,0
|
|
20240614,172400,25397152450,38400,38400,38400,38400,0
|
|
20240614,172300,25397152450,38400,38400,38400,38400,0
|
|
20240614,172200,25397152450,38400,38400,38400,38400,0
|
|
20240614,172100,25397152450,38400,38400,38400,38400,0
|
|
20240614,172000,25397152450,38400,38400,38400,38400,0
|
|
20240614,171900,25397152450,38400,38400,38400,38400,0
|
|
20240614,171800,25397152450,38400,38400,38400,38400,0
|
|
20240614,171700,25397152450,38400,38400,38400,38400,0
|
|
20240614,171600,25397152450,38400,38400,38400,38400,0
|
|
20240614,171500,25397152450,38400,38400,38400,38400,0
|
|
20240614,171400,25397152450,38400,38400,38400,38400,0
|
|
20240614,171300,25397152450,38400,38400,38400,38400,0
|
|
20240614,171200,25397152450,38400,38400,38400,38400,0
|
|
20240614,171100,25397152450,38400,38400,38400,38400,0
|
|
20240614,171000,25397152450,38400,38400,38400,38400,0
|
|
20240614,170900,25397152450,38400,38400,38400,38400,0
|
|
20240614,170800,25397152450,38400,38400,38400,38400,0
|
|
20240614,170700,25397152450,38400,38400,38400,38400,0
|
|
20240614,170600,25397152450,38400,38400,38400,38400,0
|
|
20240614,170500,25397152450,38400,38400,38400,38400,0
|
|
20240614,170400,25397152450,38400,38400,38400,38400,0
|
|
20240614,170300,25397152450,38400,38400,38400,38400,0
|
|
20240614,170200,25397152450,38400,38400,38400,38400,0
|
|
20240614,170100,25397152450,38400,38400,38400,38400,0
|
|
20240614,170000,25397152450,38400,38400,38400,38400,0
|
|
20240614,165900,25397152450,38400,38400,38400,38400,0
|
|
20240614,165800,25397152450,38400,38400,38400,38400,0
|
|
20240614,165700,25397152450,38400,38400,38400,38400,0
|
|
20240614,165600,25397152450,38400,38400,38400,38400,13245
|
|
20240614,165500,25397152450,38400,38400,38400,38400,0
|
|
20240614,165400,25397152450,38400,38400,38400,38400,0
|
|
20240614,165300,25397152450,38400,38400,38400,38400,0
|
|
20240614,165200,25397152450,38400,38400,38400,38400,0
|
|
20240614,165100,25397152450,38400,38400,38400,38400,0
|
|
20240614,165000,25397152450,38400,38400,38400,38400,0
|
|
20240614,164900,25397152450,38400,38400,38400,38400,0
|
|
20240614,164800,25397152450,38400,38400,38400,38400,0
|
|
20240614,164700,25397152450,38400,38400,38400,38400,0
|
|
20240614,164600,25397152450,38400,38400,38400,38400,0
|
|
20240614,164500,25397152450,38400,38400,38400,38400,0
|
|
20240614,164400,25397152450,38400,38400,38400,38400,0
|
|
20240614,164300,25397152450,38400,38400,38400,38400,0
|
|
20240614,164200,25397152450,38400,38400,38400,38400,0
|
|
20240614,164100,25397152450,38400,38400,38400,38400,0
|
|
20240614,164000,25397152450,38400,38400,38400,38400,0
|
|
20240614,163900,25397152450,38400,38400,38400,38400,0
|
|
20240614,163800,25397152450,38400,38400,38400,38400,0
|
|
20240614,163700,25397152450,38400,38400,38400,38400,0
|
|
20240614,163600,25397152450,38400,38400,38400,38400,0
|
|
20240614,163500,25397152450,38400,38400,38400,38400,0
|
|
20240614,163400,25397152450,38400,38400,38400,38400,0
|
|
20240614,163300,25397152450,38400,38400,38400,38400,0
|
|
20240614,163200,25397152450,38400,38400,38400,38400,0
|
|
20240614,163100,25397152450,38400,38400,38400,38400,0
|
|
20240614,163000,25397152450,38400,38400,38400,38400,0
|
|
20240614,162900,25397152450,38400,38400,38400,38400,0
|
|
20240614,162800,25397152450,38400,38400,38400,38400,0
|
|
20240614,162700,25397152450,38400,38400,38400,38400,0
|
|
20240614,162600,25397152450,38400,38400,38400,38400,13245
|
|
20240614,162500,25397152450,38400,38400,38400,38400,0
|
|
20240614,162400,25397152450,38400,38400,38400,38400,0
|
|
20240614,162300,25397152450,38400,38400,38400,38400,0
|
|
20240614,162200,25397152450,38400,38400,38400,38400,0
|
|
20240614,162100,25397152450,38400,38400,38400,38400,0
|
|
20240614,162000,25397152450,38400,38400,38400,38400,0
|
|
20240614,161900,25397152450,38400,38400,38400,38400,0
|
|
20240614,161800,25397152450,38400,38400,38400,38400,0
|
|
20240614,161700,25397152450,38400,38400,38400,38400,0
|
|
20240614,161600,25397152450,38400,38400,38400,38400,0
|
|
20240614,161500,25397152450,38400,38400,38400,38400,0
|
|
20240614,161400,25397152450,38400,38400,38400,38400,0
|
|
20240614,161300,25397152450,38400,38400,38400,38400,0
|
|
20240614,161200,25397152450,38400,38400,38400,38400,0
|
|
20240614,161100,25397152450,38400,38400,38400,38400,0
|
|
20240614,161000,25397152450,38400,38400,38400,38400,0
|
|
20240614,160900,25397152450,38400,38400,38400,38400,0
|
|
20240614,160800,25397152450,38400,38400,38400,38400,0
|
|
20240614,160700,25397152450,38400,38400,38400,38400,0
|
|
20240614,160600,25397152450,38400,38400,38400,38400,0
|
|
20240614,160500,25397152450,38400,38400,38400,38400,0
|
|
20240614,160400,25397152450,38400,38400,38400,38400,0
|
|
20240614,160300,25397152450,38400,38400,38400,38400,0
|
|
20240614,160200,25397152450,38400,38400,38400,38400,0
|
|
20240614,160100,25397152450,38400,38400,38400,38400,0
|
|
20240614,160000,25397152450,38400,38400,38400,38400,0
|
|
20240614,155900,25397152450,38400,38400,38400,38400,0
|
|
20240614,155800,25397152450,38400,38400,38400,38400,0
|
|
20240614,155700,25397152450,38400,38400,38400,38400,0
|
|
20240614,155600,25397152450,38400,38400,38400,38400,13245
|
|
20240614,155500,25397152450,38400,38400,38400,38400,0
|
|
20240614,155400,25397152450,38400,38400,38400,38400,0
|
|
20240614,155300,25397152450,38400,38400,38400,38400,0
|
|
20240614,155200,25397152450,38400,38400,38400,38400,0
|
|
20240614,155100,25397152450,38400,38400,38400,38400,0
|
|
20240614,155000,25397152450,38400,38400,38400,38400,0
|
|
20240614,154900,25397152450,38400,38400,38400,38400,0
|
|
20240614,154800,25397152450,38400,38400,38400,38400,0
|
|
20240614,154700,25397152450,38400,38400,38400,38400,0
|
|
20240614,154600,25397152450,38400,38400,38400,38400,0
|
|
20240614,154500,25397152450,38400,38400,38400,38400,0
|
|
20240614,154400,25397152450,38400,38400,38400,38400,0
|
|
20240614,154300,25397152450,38400,38400,38400,38400,0
|
|
20240614,154200,25397152450,38400,38400,38400,38400,0
|
|
20240614,154100,25397152450,38400,38400,38400,38400,0
|
|
20240614,154000,25397152450,38400,38400,38400,38400,0
|
|
20240614,153900,25397152450,38400,38400,38400,38400,0
|
|
20240614,153800,25397152450,38400,38400,38400,38400,0
|
|
20240614,153700,25397152450,38400,38400,38400,38400,0
|
|
20240614,153600,25397152450,38400,38400,38400,38400,0
|
|
20240614,153500,25397152450,38400,38400,38400,38400,0
|
|
20240614,153400,25397152450,38400,38400,38400,38400,0
|
|
20240614,153300,25397152450,38400,38400,38400,38400,0
|
|
20240614,153200,25397152450,38400,38400,38400,38400,0
|
|
20240614,153100,25397152450,38400,38400,38400,38400,0
|
|
20240614,153000,25397152450,38400,38400,38400,38400,13245
|
|
20240614,152900,24888544450,38450,38450,38450,38450,0
|
|
20240614,152800,24888544450,38450,38450,38450,38450,0
|
|
20240614,152700,24888544450,38450,38450,38450,38450,0
|
|
20240614,152600,24888544450,38450,38450,38450,38450,0
|
|
20240614,152500,24888544450,38450,38450,38450,38450,0
|
|
20240614,152400,24888544450,38450,38450,38450,38450,0
|
|
20240614,152300,24888544450,38450,38450,38450,38450,0
|
|
20240614,152200,24888544450,38450,38450,38450,38450,0
|
|
20240614,152100,24888544450,38450,38450,38450,38450,0
|
|
20240614,152000,24888544450,38450,38450,38450,38450,0
|
|
20240614,151900,24888544450,38450,38350,38450,38350,1691
|
|
20240614,151800,24823632850,38400,38450,38500,38350,1290
|
|
20240614,151700,24774081500,38500,38550,38550,38400,1108
|
|
20240614,151600,24731457950,38500,38500,38500,38450,784
|
|
20240614,151500,24701297500,38500,38550,38600,38450,1641
|
|
20240614,151400,24638097150,38550,38600,38600,38550,1261
|
|
20240614,151300,24589449100,38550,38550,38600,38550,1126
|
|
20240614,151200,24546018050,38550,38600,38650,38500,4150
|
|
20240614,151100,24385891650,38600,38550,38650,38550,859
|
|
20240614,151000,24352715300,38600,38650,38650,38550,3218
|
|
20240614,150900,24228471250,38650,38600,38650,38600,627
|
|
20240614,150800,24204243550,38600,38650,38650,38600,1731
|
|
20240614,150700,24137342900,38650,38600,38700,38600,1545
|
|
20240614,150600,24077629950,38650,38600,38700,38600,1526
|
|
20240614,150500,24018652250,38600,38600,38650,38600,741
|
|
20240614,150400,23990022400,38550,38550,38650,38550,1504
|
|
20240614,150300,23931956000,38550,38650,38650,38550,676
|
|
20240614,150200,23905870750,38600,38650,38650,38550,1513
|
|
20240614,150100,23847430750,38600,38600,38700,38600,866
|
|
20240614,150000,23813979350,38600,38650,38700,38550,4910
|
|
20240614,145900,23624284200,38650,38650,38700,38600,1552
|
|
20240614,145800,23564242300,38650,38600,38700,38600,2117
|
|
20240614,145700,23482433150,38650,38550,38650,38550,1880
|
|
20240614,145600,23409833650,38600,38550,38600,38500,986
|
|
20240614,145500,23371785250,38550,38550,38600,38500,952
|
|
20240614,145400,23335095200,38550,38500,38550,38500,1149
|
|
20240614,145300,23290808950,38500,38450,38550,38450,926
|
|
20240614,145200,23255140950,38500,38400,38500,38400,858
|
|
20240614,145100,23222129750,38400,38450,38500,38400,872
|
|
20240614,145000,23188604950,38450,38450,38450,38400,631
|
|
20240614,144900,23164349300,38450,38500,38550,38400,1871
|
|
20240614,144800,23092377300,38450,38450,38450,38400,563
|
|
20240614,144700,23070742400,38450,38450,38450,38400,238
|
|
20240614,144600,23061598600,38400,38450,38450,38400,218
|
|
20240614,144500,23053223250,38450,38350,38450,38350,1118
|
|
20240614,144400,23010303450,38350,38350,38400,38300,521
|
|
20240614,144300,22990328050,38400,38300,38400,38300,942
|
|
20240614,144200,22954208050,38300,38300,38350,38300,585
|
|
20240614,144100,22931800550,38350,38350,38350,38300,114
|
|
20240614,144000,22927431550,38300,38200,38350,38200,435
|
|
20240614,143900,22910770750,38200,38250,38350,38200,564
|
|
20240614,143800,22889193200,38250,38300,38350,38250,484
|
|
20240614,143700,22870662450,38250,38200,38250,38150,417
|
|
20240614,143600,22854734700,38200,38150,38200,38150,687
|
|
20240614,143500,22828522550,38150,38100,38200,38100,764
|
|
20240614,143400,22799391650,38150,38100,38200,38050,1119
|
|
20240614,143300,22756752050,38100,38150,38200,38050,4203
|
|
20240614,143200,22596487000,38200,38300,38300,38150,1268
|
|
20240614,143100,22548034400,38250,38350,38350,38200,637
|
|
20240614,143000,22523666500,38350,38300,38350,38200,2618
|
|
20240614,142900,22423548450,38350,38300,38350,38200,6501
|
|
20240614,142800,22174851350,38300,38300,38400,38300,640
|
|
20240614,142700,22150326950,38350,38350,38400,38300,1887
|
|
20240614,142600,22078033950,38300,38400,38450,38300,1606
|
|
20240614,142500,22016427000,38400,38400,38450,38400,996
|
|
20240614,142400,21978180200,38450,38400,38450,38350,332
|
|
20240614,142300,21965430150,38350,38450,38500,38350,2503
|
|
20240614,142200,21869283900,38450,38600,38600,38450,3573
|
|
20240614,142100,21731629300,38600,38600,38600,38550,583
|
|
20240614,142000,21709139900,38550,38600,38650,38550,405
|
|
20240614,141900,21693512550,38550,38600,38600,38550,406
|
|
20240614,141800,21677846250,38550,38700,38700,38500,4012
|
|
20240614,141700,21523112100,38650,38750,38750,38600,1457
|
|
20240614,141600,21466739950,38750,38800,38800,38700,718
|
|
20240614,141500,21438918250,38800,38800,38800,38750,558
|
|
20240614,141400,21417278400,38800,38750,38800,38700,497
|
|
20240614,141300,21398008500,38800,38750,38800,38700,379
|
|
20240614,141200,21383337150,38700,38800,38850,38700,1225
|
|
20240614,141100,21335842150,38750,38750,38800,38750,579
|
|
20240614,141000,21313389550,38750,38800,38850,38750,1510
|
|
20240614,140900,21254817100,38850,38900,38950,38800,2763
|
|
20240614,140800,21147436100,38950,38950,39000,38900,1723
|
|
20240614,140700,21080336900,38950,39100,39200,38950,9109
|
|
20240614,140600,20724413700,39050,39050,39200,39050,5560
|
|
20240614,140500,20507060150,39100,39000,39150,38950,4653
|
|
20240614,140400,20325427550,39000,39300,39400,38950,12775
|
|
20240614,140300,19824128350,39300,39150,39300,39000,16280
|
|
20240614,140200,19186863400,39150,39000,39200,39000,17084
|
|
20240614,140100,18518624250,39050,39000,39050,39000,5106
|
|
20240614,140000,18319372050,39000,38850,39000,38800,13177
|
|
20240614,135900,17806491150,38800,38750,38800,38700,5081
|
|
20240614,135800,17609407250,38700,38650,38750,38600,2274
|
|
20240614,135700,17521386150,38650,38700,38700,38550,3220
|
|
20240614,135600,17396950000,38700,38600,38700,38500,3775
|
|
20240614,135500,17251305400,38600,38450,38650,38450,8628
|
|
20240614,135400,16918682900,38450,38350,38450,38350,980
|
|
20240614,135300,16881068200,38400,38400,38400,38350,1026
|
|
20240614,135200,16841672700,38350,38400,38400,38300,607
|
|
20240614,135100,16818391350,38400,38250,38400,38250,1473
|
|
20240614,135000,16761915400,38300,38300,38350,38250,2369
|
|
20240614,134900,16671139500,38300,38250,38300,38200,465
|
|
20240614,134800,16653352500,38250,38250,38300,38200,477
|
|
20240614,134700,16635107950,38250,38250,38350,38200,1145
|
|
20240614,134600,16591296600,38200,38100,38200,38100,885
|
|
20240614,134500,16557510050,38150,38150,38150,38100,197
|
|
20240614,134400,16549999250,38100,38150,38150,38100,394
|
|
20240614,134300,16534979050,38100,38050,38100,38000,2572
|
|
20240614,134200,16437104700,38050,38050,38050,38000,502
|
|
20240614,134100,16418019650,38000,38000,38050,38000,240
|
|
20240614,134000,16408894750,38000,38000,38050,38000,1097
|
|
20240614,133900,16367202300,38050,38050,38100,38050,1274
|
|
20240614,133800,16318723700,38050,38050,38100,38050,371
|
|
20240614,133700,16304596100,38050,38100,38100,38050,293
|
|
20240614,133600,16293443050,38100,38050,38100,38050,205
|
|
20240614,133500,16285640000,38100,38050,38100,38050,295
|
|
20240614,133400,16274411700,38050,38100,38100,38000,820
|
|
20240614,133300,16243229000,38100,38100,38150,38050,229
|
|
20240614,133200,16234508050,38150,38150,38150,38100,373
|
|
20240614,133100,16220292900,38100,38100,38150,38100,157
|
|
20240614,133000,16214308500,38100,38150,38200,38100,2523
|
|
20240614,132900,16117992700,38150,38150,38150,38100,746
|
|
20240614,132800,16089535550,38150,38100,38200,38100,1039
|
|
20240614,132700,16049932100,38050,38050,38100,38050,344
|
|
20240614,132600,16036836850,38100,38050,38100,38000,336
|
|
20240614,132500,16024059200,38050,38000,38100,38000,945
|
|
20240614,132400,15988126650,37950,38000,38000,37900,393
|
|
20240614,132300,15973207400,38000,37900,38000,37900,1095
|
|
20240614,132200,15931657250,37950,37900,38000,37900,435
|
|
20240614,132100,15915150000,37900,38000,38000,37900,300
|
|
20240614,132000,15903762200,38000,37950,38000,37950,1181
|
|
20240614,131900,15858939750,38000,38000,38100,37950,2620
|
|
20240614,131800,15759352000,38000,38100,38150,38000,393
|
|
20240614,131700,15744403550,38150,38150,38200,38050,5602
|
|
20240614,131600,15531103050,38200,38300,38300,38150,909
|
|
20240614,131500,15496373550,38300,38300,38350,38250,282
|
|
20240614,131400,15485573700,38350,38250,38350,38200,617
|
|
20240614,131300,15461965000,38250,38250,38300,38200,572
|
|
20240614,131200,15440086700,38250,38200,38250,38200,175
|
|
20240614,131100,15433395950,38250,38250,38250,38200,211
|
|
20240614,131000,15425331800,38250,38200,38250,38150,183
|
|
20240614,130900,15418341550,38150,38100,38200,38100,200
|
|
20240614,130800,15410713300,38150,38200,38200,38100,137
|
|
20240614,130700,15405489250,38200,38150,38200,38150,352
|
|
20240614,130600,15392046250,38150,38150,38200,38150,188
|
|
20240614,130500,15384869900,38200,38250,38250,38150,132
|
|
20240614,130400,15379830250,38150,38150,38200,38150,631
|
|
20240614,130300,15355729050,38150,38200,38200,38150,298
|
|
20240614,130200,15344357900,38150,38150,38200,38150,179
|
|
20240614,130100,15337527900,38150,38150,38150,38100,415
|
|
20240614,130000,15321697450,38100,38100,38150,38100,168
|
|
20240614,125900,15315293400,38150,38100,38150,38100,139
|
|
20240614,125800,15309995500,38150,38100,38150,38100,919
|
|
20240614,125700,15274962150,38100,38150,38200,38100,273
|
|
20240614,125600,15264549150,38150,38200,38200,38100,206
|
|
20240614,125500,15256689650,38150,38150,38200,38150,229
|
|
20240614,125400,15247948250,38150,38150,38200,38150,858
|
|
20240614,125300,15215212250,38150,38200,38250,38150,246
|
|
20240614,125200,15205815400,38200,38200,38250,38200,519
|
|
20240614,125100,15185984150,38200,38200,38250,38150,643
|
|
20240614,125000,15161437850,38250,38250,38250,38200,118
|
|
20240614,124900,15156928650,38200,38250,38250,38200,272
|
|
20240614,124800,15146530650,38250,38250,38250,38200,203
|
|
20240614,124700,15138768350,38250,38200,38250,38200,101
|
|
20240614,124600,15134908600,38250,38200,38250,38150,326
|
|
20240614,124500,15122459200,38100,38200,38200,38100,446
|
|
20240614,124400,15105446750,38150,38150,38200,38100,196
|
|
20240614,124300,15097973050,38150,38150,38200,38100,928
|
|
20240614,124200,15062591250,38150,38250,38250,38150,683
|
|
20240614,124100,15036524250,38200,38250,38250,38150,459
|
|
20240614,124000,15019002050,38200,38250,38300,38200,1183
|
|
20240614,123900,14973775900,38250,38300,38300,38250,113
|
|
20240614,123800,14969450450,38300,38250,38300,38250,149
|
|
20240614,123700,14963747900,38300,38300,38300,38250,259
|
|
20240614,123600,14953831050,38300,38300,38450,38300,1514
|
|
20240614,123500,14895789250,38350,38350,38350,38300,81
|
|
20240614,123400,14892683650,38300,38350,38400,38300,1162
|
|
20240614,123300,14848153200,38400,38400,38450,38350,420
|
|
20240614,123200,14832028100,38450,38350,38450,38350,201
|
|
20240614,123100,14824309650,38400,38400,38450,38350,324
|
|
20240614,123000,14811861850,38450,38350,38450,38350,606
|
|
20240614,122900,14788617050,38350,38400,38450,38350,350
|
|
20240614,122800,14775176450,38400,38400,38400,38350,574
|
|
20240614,122700,14753140500,38400,38450,38450,38400,152
|
|
20240614,122600,14747299700,38450,38450,38450,38400,206
|
|
20240614,122500,14739382950,38400,38400,38450,38350,150
|
|
20240614,122400,14733624250,38350,38350,38400,38350,376
|
|
20240614,122300,14719190450,38400,38400,38450,38350,610
|
|
20240614,122200,14695766450,38350,38450,38450,38350,870
|
|
20240614,122100,14662363200,38450,38450,38450,38400,340
|
|
20240614,122000,14649295550,38450,38450,38500,38450,312
|
|
20240614,121900,14637292250,38450,38450,38500,38400,187
|
|
20240614,121800,14630101750,38450,38500,38500,38450,370
|
|
20240614,121700,14615871700,38450,38400,38450,38400,596
|
|
20240614,121600,14592956750,38400,38400,38450,38400,940
|
|
20240614,121500,14556845300,38400,38500,38500,38400,1152
|
|
20240614,121400,14512549550,38450,38500,38500,38450,294
|
|
20240614,121300,14501236850,38450,38500,38500,38450,396
|
|
20240614,121200,14485991850,38500,38550,38550,38500,187
|
|
20240614,121100,14478787800,38550,38550,38550,38450,541
|
|
20240614,121000,14457954250,38550,38500,38600,38500,1089
|
|
20240614,120900,14416007250,38500,38500,38500,38450,217
|
|
20240614,120800,14407655950,38500,38500,38500,38450,112
|
|
20240614,120700,14403345050,38450,38500,38500,38450,231
|
|
20240614,120600,14394461300,38450,38450,38500,38450,115
|
|
20240614,120500,14390036550,38450,38450,38500,38450,490
|
|
20240614,120400,14371191600,38450,38600,38600,38450,493
|
|
20240614,120300,14352205950,38600,38600,38600,38550,237
|
|
20240614,120200,14343063850,38600,38500,38600,38500,388
|
|
20240614,120100,14328110750,38500,38550,38600,38500,344
|
|
20240614,120000,14314849850,38550,38500,38600,38500,380
|
|
20240614,115900,14300201050,38500,38500,38500,38450,597
|
|
20240614,115800,14277226550,38500,38550,38600,38500,344
|
|
20240614,115700,14263962950,38550,38500,38600,38500,1059
|
|
20240614,115600,14223149400,38500,38500,38500,38450,429
|
|
20240614,115500,14206634050,38500,38450,38500,38450,840
|
|
20240614,115400,14174333000,38450,38450,38500,38450,487
|
|
20240614,115300,14155597100,38450,38500,38500,38450,436
|
|
20240614,115200,14138816000,38500,38500,38500,38450,195
|
|
20240614,115100,14131311600,38500,38500,38500,38450,234
|
|
20240614,115000,14122308750,38450,38500,38500,38450,289
|
|
20240614,114900,14111187450,38450,38500,38500,38450,803
|
|
20240614,114800,14080311900,38500,38450,38500,38400,765
|
|
20240614,114700,14050899900,38400,38500,38500,38400,830
|
|
20240614,114600,14018995250,38500,38500,38500,38450,729
|
|
20240614,114500,13990933600,38450,38450,38500,38450,628
|
|
20240614,114400,13966784550,38500,38450,38500,38400,658
|
|
20240614,114300,13941481150,38450,38400,38450,38400,372
|
|
20240614,114200,13927188650,38450,38400,38450,38350,692
|
|
20240614,114100,13900621750,38400,38400,38400,38350,534
|
|
20240614,114000,13880139500,38400,38400,38400,38350,114
|
|
20240614,113900,13875764150,38350,38400,38400,38350,409
|
|
20240614,113800,13860071350,38400,38300,38400,38300,492
|
|
20240614,113700,13841210500,38300,38300,38350,38300,186
|
|
20240614,113600,13834085850,38350,38300,38350,38250,389
|
|
20240614,113500,13819185750,38250,38250,38300,38250,528
|
|
20240614,113400,13798970450,38250,38250,38250,38200,1715
|
|
20240614,113300,13733441550,38200,38250,38250,38200,135
|
|
20240614,113200,13728281400,38250,38200,38250,38200,430
|
|
20240614,113100,13711845750,38250,38250,38300,38200,174
|
|
20240614,113000,13705193750,38250,38200,38250,38200,253
|
|
20240614,112900,13695521200,38250,38150,38250,38100,384
|
|
20240614,112800,13680857300,38150,38200,38200,38150,292
|
|
20240614,112700,13669711250,38150,38150,38200,38150,193
|
|
20240614,112600,13662345550,38150,38200,38200,38150,188
|
|
20240614,112500,13655170200,38200,38150,38200,38150,410
|
|
20240614,112400,13639524850,38200,38200,38200,38100,1202
|
|
20240614,112300,13593685150,38250,38200,38250,38150,228
|
|
20240614,112200,13584976200,38200,38100,38250,38100,1466
|
|
20240614,112100,13529048100,38100,38150,38150,38050,511
|
|
20240614,112000,13509580100,38100,38200,38200,38050,1444
|
|
20240614,111900,13454506250,38250,38200,38250,38200,596
|
|
20240614,111800,13431734300,38200,38200,38250,38150,468
|
|
20240614,111700,13413857850,38250,38200,38250,38200,270
|
|
20240614,111600,13403535850,38200,38200,38250,38100,694
|
|
20240614,111500,13377033550,38150,38150,38200,38100,669
|
|
20240614,111400,13351510850,38200,38200,38200,38150,321
|
|
20240614,111300,13339251300,38200,38200,38200,38150,489
|
|
20240614,111200,13320573300,38200,38200,38200,38150,420
|
|
20240614,111100,13304535950,38200,38200,38250,38150,2160
|
|
20240614,111000,13221984150,38150,38150,38200,38150,1694
|
|
20240614,110900,13157326550,38150,38050,38200,38050,942
|
|
20240614,110800,13121434650,38100,38050,38100,38050,274
|
|
20240614,110700,13110996700,38050,38050,38100,38000,851
|
|
20240614,110600,13078600100,38050,38050,38100,38000,373
|
|
20240614,110500,13064410000,38000,38000,38000,37950,1259
|
|
20240614,110400,13016571000,38000,37950,38000,37900,1147
|
|
20240614,110300,12973020200,37900,37950,38000,37900,730
|
|
20240614,110200,12945327150,38000,38000,38000,37950,1726
|
|
20240614,110100,12879742000,38000,37950,38000,37950,321
|
|
20240614,110000,12867554050,38000,38000,38000,37900,854
|
|
20240614,105900,12835141350,38000,37900,38000,37900,671
|
|
20240614,105800,12809686350,37950,37950,38000,37900,1591
|
|
20240614,105700,12749308300,38000,38000,38000,37950,332
|
|
20240614,105600,12736693850,38000,37950,38000,37900,306
|
|
20240614,105500,12725081100,37950,37900,37950,37900,660
|
|
20240614,105400,12700059800,37950,38000,38000,37900,2031
|
|
20240614,105300,12622956750,37950,38000,38000,37900,943
|
|
20240614,105200,12587192150,38000,37800,38000,37800,2099
|
|
20240614,105100,12507636350,37850,37700,37850,37700,263
|
|
20240614,105000,12497701250,37700,37800,37800,37700,1097
|
|
20240614,104900,12456324200,37750,37700,37850,37700,1620
|
|
20240614,104800,12395225050,37700,37700,37750,37650,3320
|
|
20240614,104700,12270060550,37700,37700,37800,37700,1267
|
|
20240614,104600,12222235300,37700,37750,37750,37700,1030
|
|
20240614,104500,12183396350,37750,37750,37800,37700,484
|
|
20240614,104400,12165133700,37750,37750,37850,37750,1662
|
|
20240614,104300,12102366000,37800,37800,37800,37750,284
|
|
20240614,104200,12091640200,37750,37800,37850,37750,1169
|
|
20240614,104100,12047447200,37850,37850,37900,37800,1720
|
|
20240614,104000,11982377300,37850,37700,37850,37700,1164
|
|
20240614,103900,11938416500,37750,37600,37750,37600,1337
|
|
20240614,103800,11888016350,37600,37600,37700,37550,4748
|
|
20240614,103700,11709527100,37600,37650,37650,37550,1197
|
|
20240614,103600,11664513550,37650,37650,37700,37550,11309
|
|
20240614,103500,11239256950,37650,37850,37850,37650,8051
|
|
20240614,103400,10935655350,37800,37800,37850,37800,963
|
|
20240614,103300,10899231300,37800,37750,37900,37750,10705
|
|
20240614,103200,10494627450,37800,37850,37850,37750,1816
|
|
20240614,103100,10426020750,37800,37850,37850,37800,2091
|
|
20240614,103000,10346973850,37850,37850,37950,37800,2231
|
|
20240614,102900,10262492900,37800,37850,37900,37750,10235
|
|
20240614,102800,9875388800,37850,38100,38100,37850,10892
|
|
20240614,102700,9461628000,38050,38150,38200,38050,5736
|
|
20240614,102600,9242858750,38150,38200,38250,38150,1076
|
|
20240614,102500,9201760500,38150,38150,38200,38150,789
|
|
20240614,102400,9171651150,38150,38150,38200,38150,278
|
|
20240614,102300,9161043450,38150,38150,38200,38100,322
|
|
20240614,102200,9148758900,38150,38150,38200,38100,1522
|
|
20240614,102100,9090698350,38100,38100,38150,38050,1981
|
|
20240614,102000,9015276900,38050,38050,38150,38050,2966
|
|
20240614,101900,8902367900,38100,38150,38200,38100,4861
|
|
20240614,101800,8717076650,38200,38150,38200,38100,467
|
|
20240614,101700,8699267000,38150,38150,38200,38100,2349
|
|
20240614,101600,8609657700,38150,38250,38300,38150,3904
|
|
20240614,101500,8460473400,38250,38300,38300,38250,2293
|
|
20240614,101400,8372762450,38250,38350,38350,38250,2715
|
|
20240614,101300,8268789850,38300,38500,38500,38300,7218
|
|
20240614,101200,7991542650,38450,38550,38550,38450,798
|
|
20240614,101100,7960832300,38500,38400,38550,38400,3883
|
|
20240614,101000,7811405400,38400,38450,38500,38400,3511
|
|
20240614,100900,7676509050,38450,38500,38500,38450,283
|
|
20240614,100800,7665617100,38500,38450,38500,38450,669
|
|
20240614,100700,7639881000,38500,38500,38550,38500,674
|
|
20240614,100600,7613930000,38550,38500,38550,38450,310
|
|
20240614,100500,7601992550,38550,38550,38600,38450,1099
|
|
20240614,100400,7559693100,38550,38500,38600,38450,675
|
|
20240614,100300,7533694200,38500,38650,38650,38450,2439
|
|
20240614,100200,7439760200,38550,38700,38750,38550,2753
|
|
20240614,100100,7333365600,38750,38800,38800,38700,1604
|
|
20240614,100000,7271269050,38750,38900,38900,38750,2400
|
|
20240614,095900,7178048150,38850,38700,38850,38700,1611
|
|
20240614,095800,7115551050,38700,38750,38750,38650,460
|
|
20240614,095700,7097747650,38750,38700,38750,38650,425
|
|
20240614,095600,7081296100,38700,38650,38750,38650,335
|
|
20240614,095500,7068337450,38650,38700,38800,38600,2644
|
|
20240614,095400,6966072350,38700,38700,38750,38700,665
|
|
20240614,095300,6940330100,38700,38600,38700,38600,652
|
|
20240614,095200,6915132550,38650,38650,38650,38600,2848
|
|
20240614,095100,6805090050,38700,38750,38750,38600,1372
|
|
20240614,095000,6752006550,38750,38550,38750,38550,1684
|
|
20240614,094900,6686911250,38600,38600,38600,38550,94
|
|
20240614,094800,6683286100,38550,38550,38650,38550,1346
|
|
20240614,094700,6631365550,38550,38450,38600,38450,1392
|
|
20240614,094600,6577712300,38450,38600,38650,38450,6024
|
|
20240614,094500,6345772950,38600,38650,38650,38500,922
|
|
20240614,094400,6310197150,38650,38600,38650,38600,187
|
|
20240614,094300,6302978000,38550,38650,38750,38450,4986
|
|
20240614,094200,6110456400,38600,38550,38650,38450,3693
|
|
20240614,094100,5968161400,38600,38650,38700,38600,2117
|
|
20240614,094000,5886366300,38650,38700,38750,38650,1718
|
|
20240614,093900,5819896800,38750,38700,38750,38650,693
|
|
20240614,093800,5793073500,38700,38650,38700,38650,1073
|
|
20240614,093700,5751601650,38650,38700,38700,38600,548
|
|
20240614,093600,5730417050,38550,38600,38700,38550,4885
|
|
20240614,093500,5541766250,38650,38750,38800,38600,4793
|
|
20240614,093400,5356312800,38750,38850,38850,38750,3643
|
|
20240614,093300,5214992350,38850,39050,39050,38850,2748
|
|
20240614,093200,5108022300,39050,39100,39100,39000,6588
|
|
20240614,093100,4850639950,39050,38900,39150,38900,17640
|
|
20240614,093000,4162478400,38950,38750,38950,38750,5431
|
|
20240614,092900,3951242700,38800,38750,38800,38750,999
|
|
20240614,092800,3912494850,38800,38850,38900,38750,3154
|
|
20240614,092700,3790007500,38850,38750,38850,38700,6279
|
|
20240614,092600,3546444850,38750,38600,38750,38600,3763
|
|
20240614,092500,3400861150,38600,38550,38600,38500,1197
|
|
20240614,092400,3354710450,38500,38550,38550,38500,894
|
|
20240614,092300,3320261200,38550,38650,38700,38500,3666
|
|
20240614,092200,3178749500,38700,38650,38700,38600,6015
|
|
20240614,092100,2946257000,38650,38600,38650,38600,935
|
|
20240614,092000,2910138350,38600,38650,38700,38550,3500
|
|
20240614,091900,2774963200,38650,38350,38650,38350,3708
|
|
20240614,091800,2632194450,38350,38350,38400,38350,2532
|
|
20240614,091700,2535058100,38350,38300,38400,38300,2177
|
|
20240614,091600,2451549050,38350,38450,38450,38300,4325
|
|
20240614,091500,2285699950,38450,38350,38450,38300,1077
|
|
20240614,091400,2244381700,38300,38300,38450,38200,2310
|
|
20240614,091300,2155960650,38250,38150,38300,38100,1937
|
|
20240614,091200,2081997600,38150,38100,38250,38100,1747
|
|
20240614,091100,2015340600,38150,38150,38200,38100,2217
|
|
20240614,091000,1930834950,38150,38100,38150,38050,8041
|
|
20240614,090900,1624590700,38100,38350,38350,38100,6575
|
|
20240614,090800,1373191600,38350,38400,38400,38300,2584
|
|
20240614,090700,1274081750,38400,38500,38550,38350,3253
|
|
20240614,090600,1149053250,38500,38400,38550,38400,1593
|
|
20240614,090500,1087752300,38450,38600,38600,38400,2860
|
|
20240614,090400,977778000,38600,38350,38600,38350,3631
|
|
20240614,090300,838210600,38400,38500,38550,38300,3930
|
|
20240614,090200,687284500,38550,38600,38700,38500,2203
|
|
20240614,090100,602251400,38600,38550,38650,38400,3036
|
|
20240614,090000,485167250,38400,38750,38750,38400,11901
|