649 lines
35 KiB
CSV
649 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,194600,15772073950,21200,21200,21200,21200,15133
|
|
20240604,194500,15772073950,21200,21200,21200,21200,0
|
|
20240604,194400,15772073950,21200,21200,21200,21200,0
|
|
20240604,194300,15772073950,21200,21200,21200,21200,0
|
|
20240604,194200,15772073950,21200,21200,21200,21200,0
|
|
20240604,194100,15772073950,21200,21200,21200,21200,0
|
|
20240604,194000,15772073950,21200,21200,21200,21200,0
|
|
20240604,193900,15772073950,21200,21200,21200,21200,0
|
|
20240604,193800,15772073950,21200,21200,21200,21200,0
|
|
20240604,193700,15772073950,21200,21200,21200,21200,0
|
|
20240604,193600,15772073950,21200,21200,21200,21200,0
|
|
20240604,193500,15772073950,21200,21200,21200,21200,0
|
|
20240604,193400,15772073950,21200,21200,21200,21200,0
|
|
20240604,193300,15772073950,21200,21200,21200,21200,0
|
|
20240604,193200,15772073950,21200,21200,21200,21200,0
|
|
20240604,193100,15772073950,21200,21200,21200,21200,0
|
|
20240604,193000,15772073950,21200,21200,21200,21200,0
|
|
20240604,192900,15772073950,21200,21200,21200,21200,0
|
|
20240604,192800,15772073950,21200,21200,21200,21200,0
|
|
20240604,192700,15772073950,21200,21200,21200,21200,0
|
|
20240604,192600,15772073950,21200,21200,21200,21200,0
|
|
20240604,192500,15772073950,21200,21200,21200,21200,0
|
|
20240604,192400,15772073950,21200,21200,21200,21200,0
|
|
20240604,192300,15772073950,21200,21200,21200,21200,0
|
|
20240604,192200,15772073950,21200,21200,21200,21200,0
|
|
20240604,192100,15772073950,21200,21200,21200,21200,0
|
|
20240604,192000,15772073950,21200,21200,21200,21200,0
|
|
20240604,191900,15772073950,21200,21200,21200,21200,0
|
|
20240604,191800,15772073950,21200,21200,21200,21200,0
|
|
20240604,191700,15772073950,21200,21200,21200,21200,0
|
|
20240604,191600,15772073950,21200,21200,21200,21200,15133
|
|
20240604,191500,15772073950,21200,21200,21200,21200,0
|
|
20240604,191400,15772073950,21200,21200,21200,21200,0
|
|
20240604,191300,15772073950,21200,21200,21200,21200,0
|
|
20240604,191200,15772073950,21200,21200,21200,21200,0
|
|
20240604,191100,15772073950,21200,21200,21200,21200,0
|
|
20240604,191000,15772073950,21200,21200,21200,21200,0
|
|
20240604,190900,15772073950,21200,21200,21200,21200,0
|
|
20240604,190800,15772073950,21200,21200,21200,21200,0
|
|
20240604,190700,15772073950,21200,21200,21200,21200,0
|
|
20240604,190600,15772073950,21200,21200,21200,21200,0
|
|
20240604,190500,15772073950,21200,21200,21200,21200,0
|
|
20240604,190400,15772073950,21200,21200,21200,21200,0
|
|
20240604,190300,15772073950,21200,21200,21200,21200,0
|
|
20240604,190200,15772073950,21200,21200,21200,21200,0
|
|
20240604,190100,15772073950,21200,21200,21200,21200,0
|
|
20240604,190000,15772073950,21200,21200,21200,21200,0
|
|
20240604,185900,15772073950,21200,21200,21200,21200,0
|
|
20240604,185800,15772073950,21200,21200,21200,21200,0
|
|
20240604,185700,15772073950,21200,21200,21200,21200,0
|
|
20240604,185600,15772073950,21200,21200,21200,21200,0
|
|
20240604,185500,15772073950,21200,21200,21200,21200,0
|
|
20240604,185400,15772073950,21200,21200,21200,21200,0
|
|
20240604,185300,15772073950,21200,21200,21200,21200,0
|
|
20240604,185200,15772073950,21200,21200,21200,21200,0
|
|
20240604,185100,15772073950,21200,21200,21200,21200,0
|
|
20240604,185000,15772073950,21200,21200,21200,21200,0
|
|
20240604,184900,15772073950,21200,21200,21200,21200,0
|
|
20240604,184800,15772073950,21200,21200,21200,21200,0
|
|
20240604,184700,15772073950,21200,21200,21200,21200,0
|
|
20240604,184600,15772073950,21200,21200,21200,21200,15133
|
|
20240604,184500,15772073950,21200,21200,21200,21200,0
|
|
20240604,184400,15772073950,21200,21200,21200,21200,0
|
|
20240604,184300,15772073950,21200,21200,21200,21200,0
|
|
20240604,184200,15772073950,21200,21200,21200,21200,0
|
|
20240604,184100,15772073950,21200,21200,21200,21200,0
|
|
20240604,184000,15772073950,21200,21200,21200,21200,0
|
|
20240604,183900,15772073950,21200,21200,21200,21200,0
|
|
20240604,183800,15772073950,21200,21200,21200,21200,0
|
|
20240604,183700,15772073950,21200,21200,21200,21200,0
|
|
20240604,183600,15772073950,21200,21200,21200,21200,0
|
|
20240604,183500,15772073950,21200,21200,21200,21200,0
|
|
20240604,183400,15772073950,21200,21200,21200,21200,0
|
|
20240604,183300,15772073950,21200,21200,21200,21200,0
|
|
20240604,183200,15772073950,21200,21200,21200,21200,0
|
|
20240604,183100,15772073950,21200,21200,21200,21200,0
|
|
20240604,183000,15772073950,21200,21200,21200,21200,0
|
|
20240604,182900,15772073950,21200,21200,21200,21200,0
|
|
20240604,182800,15772073950,21200,21200,21200,21200,0
|
|
20240604,182700,15772073950,21200,21200,21200,21200,0
|
|
20240604,182600,15772073950,21200,21200,21200,21200,0
|
|
20240604,182500,15772073950,21200,21200,21200,21200,0
|
|
20240604,182400,15772073950,21200,21200,21200,21200,0
|
|
20240604,182300,15772073950,21200,21200,21200,21200,0
|
|
20240604,182200,15772073950,21200,21200,21200,21200,0
|
|
20240604,182100,15772073950,21200,21200,21200,21200,0
|
|
20240604,182000,15772073950,21200,21200,21200,21200,0
|
|
20240604,181900,15772073950,21200,21200,21200,21200,0
|
|
20240604,181800,15772073950,21200,21200,21200,21200,0
|
|
20240604,181700,15772073950,21200,21200,21200,21200,0
|
|
20240604,181600,15772073950,21200,21200,21200,21200,15133
|
|
20240604,181500,15772073950,21200,21200,21200,21200,0
|
|
20240604,181400,15772073950,21200,21200,21200,21200,0
|
|
20240604,181300,15772073950,21200,21200,21200,21200,0
|
|
20240604,181200,15772073950,21200,21200,21200,21200,0
|
|
20240604,181100,15772073950,21200,21200,21200,21200,0
|
|
20240604,181000,15772073950,21200,21200,21200,21200,0
|
|
20240604,180900,15772073950,21200,21200,21200,21200,0
|
|
20240604,180800,15772073950,21200,21200,21200,21200,0
|
|
20240604,180700,15772073950,21200,21200,21200,21200,0
|
|
20240604,180600,15772073950,21200,21200,21200,21200,0
|
|
20240604,180500,15772073950,21200,21200,21200,21200,0
|
|
20240604,180400,15772073950,21200,21200,21200,21200,0
|
|
20240604,180300,15772073950,21200,21200,21200,21200,0
|
|
20240604,180200,15772073950,21200,21200,21200,21200,0
|
|
20240604,180100,15772073950,21200,21200,21200,21200,0
|
|
20240604,180000,15772073950,21200,21200,21200,21200,0
|
|
20240604,175900,15772073950,21200,21200,21200,21200,0
|
|
20240604,175800,15772073950,21200,21200,21200,21200,0
|
|
20240604,175700,15772073950,21200,21200,21200,21200,0
|
|
20240604,175600,15772073950,21200,21200,21200,21200,0
|
|
20240604,175500,15772073950,21200,21200,21200,21200,0
|
|
20240604,175400,15772073950,21200,21200,21200,21200,0
|
|
20240604,175300,15772073950,21200,21200,21200,21200,0
|
|
20240604,175200,15772073950,21200,21200,21200,21200,0
|
|
20240604,175100,15772073950,21200,21200,21200,21200,0
|
|
20240604,175000,15772073950,21200,21200,21200,21200,0
|
|
20240604,174900,15772073950,21200,21200,21200,21200,0
|
|
20240604,174800,15772073950,21200,21200,21200,21200,0
|
|
20240604,174700,15772073950,21200,21200,21200,21200,0
|
|
20240604,174600,15772073950,21200,21200,21200,21200,15133
|
|
20240604,174500,15772073950,21200,21200,21200,21200,0
|
|
20240604,174400,15772073950,21200,21200,21200,21200,0
|
|
20240604,174300,15772073950,21200,21200,21200,21200,0
|
|
20240604,174200,15772073950,21200,21200,21200,21200,0
|
|
20240604,174100,15772073950,21200,21200,21200,21200,0
|
|
20240604,174000,15772073950,21200,21200,21200,21200,0
|
|
20240604,173900,15772073950,21200,21200,21200,21200,0
|
|
20240604,173800,15772073950,21200,21200,21200,21200,0
|
|
20240604,173700,15772073950,21200,21200,21200,21200,0
|
|
20240604,173600,15772073950,21200,21200,21200,21200,0
|
|
20240604,173500,15772073950,21200,21200,21200,21200,0
|
|
20240604,173400,15772073950,21200,21200,21200,21200,0
|
|
20240604,173300,15772073950,21200,21200,21200,21200,0
|
|
20240604,173200,15772073950,21200,21200,21200,21200,0
|
|
20240604,173100,15772073950,21200,21200,21200,21200,0
|
|
20240604,173000,15772073950,21200,21200,21200,21200,0
|
|
20240604,172900,15772073950,21200,21200,21200,21200,0
|
|
20240604,172800,15772073950,21200,21200,21200,21200,0
|
|
20240604,172700,15772073950,21200,21200,21200,21200,0
|
|
20240604,172600,15772073950,21200,21200,21200,21200,0
|
|
20240604,172500,15772073950,21200,21200,21200,21200,0
|
|
20240604,172400,15772073950,21200,21200,21200,21200,0
|
|
20240604,172300,15772073950,21200,21200,21200,21200,0
|
|
20240604,172200,15772073950,21200,21200,21200,21200,0
|
|
20240604,172100,15772073950,21200,21200,21200,21200,0
|
|
20240604,172000,15772073950,21200,21200,21200,21200,0
|
|
20240604,171900,15772073950,21200,21200,21200,21200,0
|
|
20240604,171800,15772073950,21200,21200,21200,21200,0
|
|
20240604,171700,15772073950,21200,21200,21200,21200,0
|
|
20240604,171600,15772073950,21200,21200,21200,21200,15133
|
|
20240604,171500,15772073950,21200,21200,21200,21200,0
|
|
20240604,171400,15772073950,21200,21200,21200,21200,0
|
|
20240604,171300,15772073950,21200,21200,21200,21200,0
|
|
20240604,171200,15772073950,21200,21200,21200,21200,0
|
|
20240604,171100,15772073950,21200,21200,21200,21200,0
|
|
20240604,171000,15772073950,21200,21200,21200,21200,0
|
|
20240604,170900,15772073950,21200,21200,21200,21200,0
|
|
20240604,170800,15772073950,21200,21200,21200,21200,0
|
|
20240604,170700,15772073950,21200,21200,21200,21200,0
|
|
20240604,170600,15772073950,21200,21200,21200,21200,0
|
|
20240604,170500,15772073950,21200,21200,21200,21200,0
|
|
20240604,170400,15772073950,21200,21200,21200,21200,0
|
|
20240604,170300,15772073950,21200,21200,21200,21200,0
|
|
20240604,170200,15772073950,21200,21200,21200,21200,0
|
|
20240604,170100,15772073950,21200,21200,21200,21200,0
|
|
20240604,170000,15772073950,21200,21200,21200,21200,0
|
|
20240604,165900,15772073950,21200,21200,21200,21200,0
|
|
20240604,165800,15772073950,21200,21200,21200,21200,0
|
|
20240604,165700,15772073950,21200,21200,21200,21200,0
|
|
20240604,165600,15772073950,21200,21200,21200,21200,0
|
|
20240604,165500,15772073950,21200,21200,21200,21200,0
|
|
20240604,165400,15772073950,21200,21200,21200,21200,0
|
|
20240604,165300,15772073950,21200,21200,21200,21200,0
|
|
20240604,165200,15772073950,21200,21200,21200,21200,0
|
|
20240604,165100,15772073950,21200,21200,21200,21200,0
|
|
20240604,165000,15772073950,21200,21200,21200,21200,0
|
|
20240604,164900,15772073950,21200,21200,21200,21200,0
|
|
20240604,164800,15772073950,21200,21200,21200,21200,0
|
|
20240604,164700,15772073950,21200,21200,21200,21200,0
|
|
20240604,164600,15772073950,21200,21200,21200,21200,15133
|
|
20240604,164500,15772073950,21200,21200,21200,21200,0
|
|
20240604,164400,15772073950,21200,21200,21200,21200,0
|
|
20240604,164300,15772073950,21200,21200,21200,21200,0
|
|
20240604,164200,15772073950,21200,21200,21200,21200,0
|
|
20240604,164100,15772073950,21200,21200,21200,21200,0
|
|
20240604,164000,15772073950,21200,21200,21200,21200,0
|
|
20240604,163900,15772073950,21200,21200,21200,21200,0
|
|
20240604,163800,15772073950,21200,21200,21200,21200,0
|
|
20240604,163700,15772073950,21200,21200,21200,21200,0
|
|
20240604,163600,15772073950,21200,21200,21200,21200,0
|
|
20240604,163500,15772073950,21200,21200,21200,21200,0
|
|
20240604,163400,15772073950,21200,21200,21200,21200,0
|
|
20240604,163300,15772073950,21200,21200,21200,21200,0
|
|
20240604,163200,15772073950,21200,21200,21200,21200,0
|
|
20240604,163100,15772073950,21200,21200,21200,21200,0
|
|
20240604,163000,15772073950,21200,21200,21200,21200,0
|
|
20240604,162900,15772073950,21200,21200,21200,21200,0
|
|
20240604,162800,15772073950,21200,21200,21200,21200,0
|
|
20240604,162700,15772073950,21200,21200,21200,21200,0
|
|
20240604,162600,15772073950,21200,21200,21200,21200,0
|
|
20240604,162500,15772073950,21200,21200,21200,21200,0
|
|
20240604,162400,15772073950,21200,21200,21200,21200,0
|
|
20240604,162300,15772073950,21200,21200,21200,21200,0
|
|
20240604,162200,15772073950,21200,21200,21200,21200,0
|
|
20240604,162100,15772073950,21200,21200,21200,21200,0
|
|
20240604,162000,15772073950,21200,21200,21200,21200,0
|
|
20240604,161900,15772073950,21200,21200,21200,21200,0
|
|
20240604,161800,15772073950,21200,21200,21200,21200,0
|
|
20240604,161700,15772073950,21200,21200,21200,21200,0
|
|
20240604,161600,15772073950,21200,21200,21200,21200,15133
|
|
20240604,161500,15772073950,21200,21200,21200,21200,0
|
|
20240604,161400,15772073950,21200,21200,21200,21200,0
|
|
20240604,161300,15772073950,21200,21200,21200,21200,0
|
|
20240604,161200,15772073950,21200,21200,21200,21200,0
|
|
20240604,161100,15772073950,21200,21200,21200,21200,0
|
|
20240604,161000,15772073950,21200,21200,21200,21200,0
|
|
20240604,160900,15772073950,21200,21200,21200,21200,0
|
|
20240604,160800,15772073950,21200,21200,21200,21200,0
|
|
20240604,160700,15772073950,21200,21200,21200,21200,0
|
|
20240604,160600,15772073950,21200,21200,21200,21200,0
|
|
20240604,160500,15772073950,21200,21200,21200,21200,0
|
|
20240604,160400,15772073950,21200,21200,21200,21200,0
|
|
20240604,160300,15772073950,21200,21200,21200,21200,0
|
|
20240604,160200,15772073950,21200,21200,21200,21200,0
|
|
20240604,160100,15772073950,21200,21200,21200,21200,0
|
|
20240604,160000,15772073950,21200,21200,21200,21200,0
|
|
20240604,155900,15772073950,21200,21200,21200,21200,0
|
|
20240604,155800,15772073950,21200,21200,21200,21200,0
|
|
20240604,155700,15772073950,21200,21200,21200,21200,0
|
|
20240604,155600,15772073950,21200,21200,21200,21200,0
|
|
20240604,155500,15772073950,21200,21200,21200,21200,0
|
|
20240604,155400,15772073950,21200,21200,21200,21200,0
|
|
20240604,155300,15772073950,21200,21200,21200,21200,0
|
|
20240604,155200,15772073950,21200,21200,21200,21200,0
|
|
20240604,155100,15772073950,21200,21200,21200,21200,0
|
|
20240604,155000,15772073950,21200,21200,21200,21200,0
|
|
20240604,154900,15772073950,21200,21200,21200,21200,0
|
|
20240604,154800,15772073950,21200,21200,21200,21200,0
|
|
20240604,154700,15772073950,21200,21200,21200,21200,0
|
|
20240604,154600,15772073950,21200,21200,21200,21200,15133
|
|
20240604,154500,15772073950,21200,21200,21200,21200,0
|
|
20240604,154400,15772073950,21200,21200,21200,21200,0
|
|
20240604,154300,15772073950,21200,21200,21200,21200,0
|
|
20240604,154200,15772073950,21200,21200,21200,21200,0
|
|
20240604,154100,15772073950,21200,21200,21200,21200,0
|
|
20240604,154000,15772073950,21200,21200,21200,21200,0
|
|
20240604,153900,15772073950,21200,21200,21200,21200,0
|
|
20240604,153800,15772073950,21200,21200,21200,21200,0
|
|
20240604,153700,15772073950,21200,21200,21200,21200,0
|
|
20240604,153600,15772073950,21200,21200,21200,21200,0
|
|
20240604,153500,15772073950,21200,21200,21200,21200,0
|
|
20240604,153400,15772073950,21200,21200,21200,21200,0
|
|
20240604,153300,15772073950,21200,21200,21200,21200,0
|
|
20240604,153200,15772073950,21200,21200,21200,21200,0
|
|
20240604,153100,15772073950,21200,21200,21200,21200,0
|
|
20240604,153000,15772073950,21200,21200,21200,21200,15133
|
|
20240604,152900,15451254350,21200,21200,21200,21200,0
|
|
20240604,152800,15451254350,21200,21200,21200,21200,0
|
|
20240604,152700,15451254350,21200,21200,21200,21200,0
|
|
20240604,152600,15451254350,21200,21200,21200,21200,0
|
|
20240604,152500,15451254350,21200,21200,21200,21200,0
|
|
20240604,152400,15451254350,21200,21200,21200,21200,0
|
|
20240604,152300,15451254350,21200,21200,21200,21200,0
|
|
20240604,152200,15451254350,21200,21200,21200,21200,0
|
|
20240604,152100,15451254350,21200,21200,21200,21200,0
|
|
20240604,152000,15451254350,21200,21200,21200,21200,0
|
|
20240604,151900,15451254350,21200,21150,21200,21100,1648
|
|
20240604,151800,15416431000,21150,21150,21150,21100,1947
|
|
20240604,151700,15375261650,21150,21150,21200,21100,4025
|
|
20240604,151600,15290158850,21150,21150,21200,21150,1402
|
|
20240604,151500,15260499200,21200,21200,21200,21150,1552
|
|
20240604,151400,15227628350,21150,21150,21200,21150,414
|
|
20240604,151300,15218869450,21200,21200,21200,21150,896
|
|
20240604,151200,15199905950,21200,21150,21200,21150,933
|
|
20240604,151100,15180171400,21150,21200,21200,21150,616
|
|
20240604,151000,15167121950,21150,21150,21200,21150,1569
|
|
20240604,150900,15133933500,21150,21200,21250,21150,2938
|
|
20240604,150800,15071654750,21200,21200,21200,21150,1402
|
|
20240604,150700,15041953500,21200,21200,21200,21150,1361
|
|
20240604,150600,15013147450,21150,21200,21200,21150,1780
|
|
20240604,150500,14975489450,21200,21150,21200,21150,838
|
|
20240604,150400,14957762100,21200,21150,21200,21150,1565
|
|
20240604,150300,14924646800,21200,21200,21200,21150,283
|
|
20240604,150200,14918656200,21150,21150,21200,21150,1379
|
|
20240604,150100,14889464200,21200,21150,21200,21150,2671
|
|
20240604,150000,14832926800,21150,21200,21200,21150,1299
|
|
20240604,145900,14805443050,21150,21200,21200,21150,1755
|
|
20240604,145800,14768262150,21200,21250,21250,21200,931
|
|
20240604,145700,14748513550,21250,21200,21250,21200,1056
|
|
20240604,145600,14726121200,21150,21200,21250,21150,2082
|
|
20240604,145500,14681976200,21150,21250,21250,21150,2110
|
|
20240604,145400,14637248550,21200,21200,21200,21150,1246
|
|
20240604,145300,14610844200,21150,21200,21250,21150,3836
|
|
20240604,145200,14529528550,21200,21250,21250,21200,1767
|
|
20240604,145100,14492006800,21250,21200,21250,21200,710
|
|
20240604,145000,14476939700,21200,21250,21250,21200,1483
|
|
20240604,144900,14445495400,21200,21200,21250,21200,915
|
|
20240604,144800,14426082900,21250,21250,21250,21200,651
|
|
20240604,144700,14412280750,21250,21200,21250,21200,1059
|
|
20240604,144600,14389823050,21250,21200,21250,21150,570
|
|
20240604,144500,14377735400,21200,21200,21200,21150,1297
|
|
20240604,144400,14350278700,21200,21200,21250,21150,2153
|
|
20240604,144300,14304702900,21150,21200,21200,21150,3984
|
|
20240604,144200,14220298650,21200,21200,21200,21150,799
|
|
20240604,144100,14203382450,21150,21200,21200,21150,1920
|
|
20240604,144000,14162707050,21150,21150,21200,21150,1545
|
|
20240604,143900,14130015950,21200,21150,21200,21150,795
|
|
20240604,143800,14113194900,21200,21150,21200,21150,956
|
|
20240604,143700,14092955400,21200,21150,21200,21150,1278
|
|
20240604,143600,14065910600,21150,21200,21200,21150,1576
|
|
20240604,143500,14032533600,21150,21150,21200,21150,1327
|
|
20240604,143400,14004442100,21200,21200,21200,21150,2896
|
|
20240604,143300,13943078900,21200,21150,21200,21150,1665
|
|
20240604,143200,13907805650,21200,21250,21250,21150,4084
|
|
20240604,143100,13821225300,21200,21200,21300,21200,1467
|
|
20240604,143000,13790074600,21250,21250,21300,21200,715
|
|
20240604,142900,13774879650,21200,21250,21300,21200,4518
|
|
20240604,142800,13678909950,21250,21250,21300,21250,1864
|
|
20240604,142700,13639298450,21250,21250,21300,21250,854
|
|
20240604,142600,13621143600,21250,21250,21300,21250,1117
|
|
20240604,142500,13597406250,21300,21200,21300,21200,14805
|
|
20240604,142400,13283257850,21250,21250,21300,21250,7497
|
|
20240604,142300,13123945100,21300,21250,21300,21250,1849
|
|
20240604,142200,13084649000,21250,21300,21300,21250,1661
|
|
20240604,142100,13049343000,21250,21250,21250,21200,1022
|
|
20240604,142000,13027625700,21250,21250,21300,21200,1214
|
|
20240604,141900,13001855600,21250,21200,21250,21200,2638
|
|
20240604,141800,12945825450,21250,21200,21250,21200,2340
|
|
20240604,141700,12896142750,21200,21250,21250,21200,7225
|
|
20240604,141600,12742639700,21250,21250,21300,21250,1148
|
|
20240604,141500,12718238100,21300,21250,21300,21250,1049
|
|
20240604,141400,12695932300,21300,21250,21300,21250,979
|
|
20240604,141300,12675113800,21300,21300,21300,21250,554
|
|
20240604,141200,12663328900,21250,21300,21300,21250,757
|
|
20240604,141100,12647225300,21300,21250,21300,21250,2133
|
|
20240604,141000,12601827300,21300,21300,21300,21250,738
|
|
20240604,140900,12586137200,21250,21300,21300,21250,1289
|
|
20240604,140800,12558727400,21300,21300,21300,21250,801
|
|
20240604,140700,12541687250,21250,21300,21300,21250,1099
|
|
20240604,140600,12518303550,21300,21250,21300,21250,1059
|
|
20240604,140500,12495768350,21300,21300,21350,21300,2159
|
|
20240604,140400,12449770700,21300,21250,21350,21250,2651
|
|
20240604,140300,12393323650,21250,21350,21350,21250,9432
|
|
20240604,140200,12192615750,21300,21350,21350,21300,1096
|
|
20240604,140100,12169262150,21300,21350,21350,21300,870
|
|
20240604,140000,12150722450,21300,21350,21350,21300,531
|
|
20240604,135900,12139402800,21350,21300,21350,21300,618
|
|
20240604,135800,12126227000,21300,21350,21350,21300,2921
|
|
20240604,135700,12063941700,21300,21350,21350,21300,408
|
|
20240604,135600,12055238350,21300,21350,21350,21300,1924
|
|
20240604,135500,12014188150,21350,21300,21350,21300,1025
|
|
20240604,135400,11992349600,21300,21350,21350,21300,2514
|
|
20240604,135300,11938793750,21350,21350,21350,21300,470
|
|
20240604,135200,11928772300,21350,21350,21350,21300,778
|
|
20240604,135100,11912183750,21350,21300,21350,21300,2408
|
|
20240604,135000,11860803100,21350,21350,21400,21300,993
|
|
20240604,134900,11839607500,21350,21350,21400,21300,1807
|
|
20240604,134800,11801039800,21350,21300,21350,21300,1974
|
|
20240604,134700,11758919100,21300,21350,21350,21300,867
|
|
20240604,134600,11740437050,21350,21300,21350,21300,1656
|
|
20240604,134500,11705135000,21300,21350,21350,21300,817
|
|
20240604,134400,11687717000,21350,21300,21350,21300,1238
|
|
20240604,134300,11661327050,21300,21400,21400,21300,4301
|
|
20240604,134200,11569512350,21400,21400,21450,21400,1347
|
|
20240604,134100,11540685150,21400,21400,21450,21400,1056
|
|
20240604,134000,11518085650,21400,21450,21450,21400,728
|
|
20240604,133900,11502498050,21450,21400,21450,21350,839
|
|
20240604,133800,11484542450,21400,21400,21400,21350,2991
|
|
20240604,133700,11420587250,21400,21350,21400,21350,1100
|
|
20240604,133600,11397077700,21350,21400,21400,21350,780
|
|
20240604,133500,11380412850,21400,21350,21400,21350,1315
|
|
20240604,133400,11352336350,21350,21350,21350,21300,3225
|
|
20240604,133300,11283496250,21350,21400,21450,21300,12148
|
|
20240604,133200,11024062650,21450,21400,21450,21400,416
|
|
20240604,133100,11015153400,21400,21400,21400,21350,7564
|
|
20240604,133000,10853561550,21450,21450,21450,21400,1616
|
|
20240604,132900,10818971600,21450,21400,21450,21400,1297
|
|
20240604,132800,10791195000,21400,21400,21450,21400,1638
|
|
20240604,132700,10756128950,21400,21400,21450,21400,2101
|
|
20240604,132600,10711156100,21400,21400,21450,21400,1467
|
|
20240604,132500,10679758300,21400,21400,21450,21400,2385
|
|
20240604,132400,10628703550,21450,21450,21450,21400,750
|
|
20240604,132300,10612636550,21400,21400,21450,21400,4324
|
|
20240604,132200,10520076550,21450,21500,21500,21400,10275
|
|
20240604,132100,10299663550,21500,21500,21550,21450,9610
|
|
20240604,132000,10093059750,21500,21550,21550,21500,1579
|
|
20240604,131900,10059099250,21550,21550,21550,21500,926
|
|
20240604,131800,10039181750,21500,21500,21550,21500,1222
|
|
20240604,131700,10012868600,21550,21550,21550,21500,1090
|
|
20240604,131600,9989420650,21550,21550,21550,21500,1214
|
|
20240604,131500,9963296700,21550,21550,21550,21500,822
|
|
20240604,131400,9945618000,21550,21550,21600,21500,1106
|
|
20240604,131300,9921798700,21550,21550,21550,21500,749
|
|
20240604,131200,9905658900,21500,21550,21600,21500,1352
|
|
20240604,131100,9876518700,21550,21600,21600,21550,421
|
|
20240604,131000,9867437600,21600,21550,21600,21550,404
|
|
20240604,130900,9858725950,21550,21600,21600,21550,389
|
|
20240604,130800,9850336400,21550,21600,21600,21550,329
|
|
20240604,130700,9843238750,21600,21600,21600,21550,816
|
|
20240604,130600,9825626350,21600,21550,21600,21550,797
|
|
20240604,130500,9808445650,21600,21500,21600,21500,1046
|
|
20240604,130400,9785915450,21550,21600,21600,21500,7580
|
|
20240604,130300,9622626600,21550,21600,21600,21550,483
|
|
20240604,130200,9612209050,21600,21650,21650,21550,5865
|
|
20240604,130100,9485521100,21650,21650,21650,21600,997
|
|
20240604,130000,9463942700,21650,21650,21650,21600,564
|
|
20240604,125900,9451749150,21600,21650,21650,21600,501
|
|
20240604,125800,9440919800,21600,21600,21700,21600,880
|
|
20240604,125700,9421875500,21650,21700,21700,21650,590
|
|
20240604,125600,9409095400,21650,21600,21700,21600,199
|
|
20240604,125500,9404777450,21700,21650,21700,21600,2491
|
|
20240604,125400,9350896850,21700,21650,21700,21650,311
|
|
20240604,125300,9344156900,21650,21650,21650,21600,292
|
|
20240604,125200,9337836150,21650,21650,21650,21650,335
|
|
20240604,125100,9330583400,21650,21700,21700,21650,2245
|
|
20240604,125000,9281972250,21650,21650,21650,21600,388
|
|
20240604,124900,9273576100,21650,21700,21700,21650,275
|
|
20240604,124800,9267622200,21700,21700,21700,21650,405
|
|
20240604,124700,9258842350,21700,21650,21700,21650,443
|
|
20240604,124600,9249250050,21650,21700,21700,21650,128
|
|
20240604,124500,9246478800,21650,21650,21700,21650,1050
|
|
20240604,124400,9223746150,21650,21650,21650,21650,612
|
|
20240604,124300,9210496350,21650,21600,21650,21600,472
|
|
20240604,124200,9200278400,21600,21650,21650,21600,218
|
|
20240604,124100,9195563550,21600,21650,21650,21600,328
|
|
20240604,124000,9188466350,21650,21650,21650,21650,263
|
|
20240604,123900,9182772400,21650,21650,21700,21650,652
|
|
20240604,123800,9168650150,21650,21700,21700,21650,70
|
|
20240604,123700,9167133300,21650,21650,21650,21650,107
|
|
20240604,123600,9164816750,21600,21700,21700,21600,964
|
|
20240604,123500,9143936750,21700,21700,21700,21650,83
|
|
20240604,123400,9142135700,21700,21700,21700,21700,234
|
|
20240604,123300,9137057900,21700,21650,21700,21650,92
|
|
20240604,123200,9135061700,21700,21700,21700,21650,215
|
|
20240604,123100,9130396250,21650,21650,21650,21650,2
|
|
20240604,123000,9130352950,21650,21700,21700,21650,456
|
|
20240604,122900,9120469300,21650,21650,21700,21650,1523
|
|
20240604,122800,9087496200,21700,21700,21700,21700,358
|
|
20240604,122700,9079727600,21700,21700,21700,21700,292
|
|
20240604,122600,9073391200,21700,21650,21700,21650,618
|
|
20240604,122500,9060005350,21650,21700,21700,21650,229
|
|
20240604,122400,9055039100,21650,21650,21650,21600,822
|
|
20240604,122300,9037243800,21650,21750,21750,21650,1045
|
|
20240604,122200,9014579850,21750,21700,21750,21700,269
|
|
20240604,122100,9008734450,21750,21700,21750,21700,868
|
|
20240604,122000,8989898350,21700,21700,21700,21650,128
|
|
20240604,121900,8987120800,21700,21700,21700,21700,410
|
|
20240604,121800,8978223800,21700,21700,21700,21650,254
|
|
20240604,121700,8972716350,21700,21650,21700,21650,150
|
|
20240604,121600,8969461600,21650,21700,21700,21650,176
|
|
20240604,121500,8965642550,21650,21700,21700,21650,394
|
|
20240604,121400,8957111400,21650,21700,21700,21650,413
|
|
20240604,121300,8948162500,21700,21700,21700,21700,309
|
|
20240604,121200,8941457200,21700,21700,21700,21700,206
|
|
20240604,121100,8936987000,21700,21650,21700,21650,166
|
|
20240604,121000,8933390050,21650,21700,21700,21650,212
|
|
20240604,120900,8928790000,21650,21700,21700,21650,605
|
|
20240604,120800,8915691650,21650,21650,21650,21600,3143
|
|
20240604,120700,8847683400,21650,21700,21700,21650,47
|
|
20240604,120600,8846664450,21700,21700,21700,21700,490
|
|
20240604,120500,8836031450,21700,21700,21700,21700,383
|
|
20240604,120400,8827720350,21650,21700,21700,21650,141
|
|
20240604,120300,8824660700,21650,21700,21750,21650,199
|
|
20240604,120200,8820337450,21700,21700,21700,21650,208
|
|
20240604,120100,8815829100,21700,21700,21700,21700,175
|
|
20240604,120000,8812031600,21700,21700,21750,21700,751
|
|
20240604,115900,8795733100,21700,21700,21750,21700,444
|
|
20240604,115800,8786091400,21700,21700,21700,21700,1218
|
|
20240604,115700,8759660800,21700,21700,21750,21700,460
|
|
20240604,115600,8749673850,21700,21650,21700,21650,1132
|
|
20240604,115500,8725159850,21650,21700,21700,21650,3415
|
|
20240604,115400,8651144600,21700,21700,21700,21700,1284
|
|
20240604,115300,8623281800,21700,21700,21700,21650,193
|
|
20240604,115200,8619094550,21700,21700,21700,21700,305
|
|
20240604,115100,8612476050,21700,21750,21750,21700,240
|
|
20240604,115000,8607268000,21750,21700,21750,21650,3434
|
|
20240604,114900,8532895550,21650,21650,21700,21650,108
|
|
20240604,114800,8530555600,21650,21700,21700,21650,1158
|
|
20240604,114700,8505466750,21650,21650,21700,21650,186
|
|
20240604,114600,8501436100,21700,21700,21700,21650,775
|
|
20240604,114500,8484620850,21700,21700,21700,21650,156
|
|
20240604,114400,8481235700,21700,21700,21700,21650,183
|
|
20240604,114300,8477265400,21700,21700,21700,21650,274
|
|
20240604,114200,8471319650,21700,21700,21700,21650,213
|
|
20240604,114100,8466702550,21700,21700,21700,21700,180
|
|
20240604,114000,8462796550,21700,21700,21700,21650,608
|
|
20240604,113900,8449627950,21700,21700,21700,21650,416
|
|
20240604,113800,8440605750,21650,21700,21700,21650,22
|
|
20240604,113700,8440129350,21650,21650,21650,21600,1426
|
|
20240604,113600,8409258950,21650,21650,21650,21650,1816
|
|
20240604,113500,8369942550,21650,21650,21650,21650,263
|
|
20240604,113400,8364248600,21650,21600,21650,21600,1127
|
|
20240604,113300,8339864800,21650,21650,21650,21600,1346
|
|
20240604,113200,8310724350,21650,21650,21650,21650,493
|
|
20240604,113100,8300050900,21650,21700,21700,21600,775
|
|
20240604,113000,8283291900,21700,21600,21700,21600,12362
|
|
20240604,112900,8016189700,21650,21650,21650,21550,1189
|
|
20240604,112800,7990518600,21650,21650,21650,21550,8260
|
|
20240604,112700,7811904050,21700,21800,21800,21700,203
|
|
20240604,112600,7807495450,21800,21700,21800,21700,446
|
|
20240604,112500,7797803250,21700,21700,21750,21700,1937
|
|
20240604,112400,7755684050,21750,21700,21750,21700,462
|
|
20240604,112300,7745646900,21700,21750,21750,21700,217
|
|
20240604,112200,7740929550,21700,21700,21750,21700,863
|
|
20240604,112100,7722201300,21750,21750,21750,21750,164
|
|
20240604,112000,7718634300,21750,21700,21750,21700,340
|
|
20240604,111900,7711252300,21700,21750,21750,21700,285
|
|
20240604,111800,7705059750,21750,21750,21750,21700,1402
|
|
20240604,111700,7674634150,21750,21750,21750,21700,197
|
|
20240604,111600,7670349450,21750,21750,21750,21750,49
|
|
20240604,111500,7669283700,21750,21700,21750,21700,604
|
|
20240604,111400,7656169300,21750,21750,21750,21700,288
|
|
20240604,111300,7649910300,21750,21700,21800,21700,1044
|
|
20240604,111200,7627245400,21750,21750,21750,21700,945
|
|
20240604,111100,7606716650,21700,21800,21800,21700,136
|
|
20240604,111000,7603757950,21750,21750,21750,21750,457
|
|
20240604,110900,7593818200,21750,21750,21750,21700,524
|
|
20240604,110800,7582426200,21750,21750,21750,21750,1073
|
|
20240604,110700,7559088450,21750,21700,21750,21700,128
|
|
20240604,110600,7556310100,21700,21750,21750,21700,192
|
|
20240604,110500,7552136800,21750,21700,21750,21700,576
|
|
20240604,110400,7539610850,21750,21700,21750,21650,446
|
|
20240604,110300,7529919050,21700,21750,21750,21700,3879
|
|
20240604,110200,7445741200,21750,21750,21750,21700,925
|
|
20240604,110100,7425656600,21750,21800,21800,21700,3163
|
|
20240604,110000,7356852600,21800,21800,21800,21750,586
|
|
20240604,105900,7344082900,21800,21800,21800,21750,427
|
|
20240604,105800,7334774950,21800,21800,21800,21750,656
|
|
20240604,105700,7320476850,21800,21850,21850,21800,1767
|
|
20240604,105600,7281945450,21850,21850,21850,21850,285
|
|
20240604,105500,7275718200,21850,21850,21850,21800,293
|
|
20240604,105400,7269316250,21850,21850,21850,21800,1244
|
|
20240604,105300,7242190100,21850,21850,21850,21850,460
|
|
20240604,105200,7232139100,21850,21850,21850,21800,818
|
|
20240604,105100,7214267050,21850,21800,21850,21800,1132
|
|
20240604,105000,7189544750,21850,21800,21850,21800,221
|
|
20240604,104900,7184717300,21800,21850,21850,21800,583
|
|
20240604,104800,7172005500,21850,21850,21850,21850,252
|
|
20240604,104700,7166499300,21850,21800,21850,21800,41
|
|
20240604,104600,7165603800,21800,21800,21800,21750,2739
|
|
20240604,104500,7105904350,21800,21800,21800,21750,365
|
|
20240604,104400,7097962550,21800,21750,21800,21750,984
|
|
20240604,104300,7076547250,21750,21800,21800,21750,1316
|
|
20240604,104200,7047922800,21800,21800,21800,21750,573
|
|
20240604,104100,7035445950,21800,21800,21800,21750,1217
|
|
20240604,104000,7008954000,21800,21800,21800,21750,2783
|
|
20240604,103900,6948399100,21800,21750,21800,21750,1012
|
|
20240604,103800,6926379200,21800,21800,21800,21750,821
|
|
20240604,103700,6908485650,21800,21750,21800,21750,420
|
|
20240604,103600,6899338300,21750,21800,21800,21750,444
|
|
20240604,103500,6889666500,21750,21750,21800,21750,482
|
|
20240604,103400,6879170850,21800,21750,21800,21750,315
|
|
20240604,103300,6872313850,21800,21800,21800,21750,412
|
|
20240604,103200,6863332400,21750,21750,21800,21750,3094
|
|
20240604,103100,6796036450,21750,21750,21750,21750,1059
|
|
20240604,103000,6773003200,21750,21750,21750,21700,589
|
|
20240604,102900,6760193350,21750,21750,21750,21700,598
|
|
20240604,102800,6747207450,21750,21750,21750,21750,427
|
|
20240604,102700,6737920200,21750,21750,21750,21700,235
|
|
20240604,102600,6732810450,21750,21750,21800,21700,1866
|
|
20240604,102500,6692278600,21800,21750,21800,21750,2031
|
|
20240604,102400,6648094900,21800,21750,21800,21750,1668
|
|
20240604,102300,6611801000,21750,21750,21750,21700,394
|
|
20240604,102200,6603242000,21700,21700,21750,21700,325
|
|
20240604,102100,6596174350,21700,21800,21800,21700,1077
|
|
20240604,102000,6572745950,21750,21750,21800,21750,2405
|
|
20240604,101900,6520429900,21750,21750,21750,21700,1997
|
|
20240604,101800,6477005150,21750,21700,21750,21700,215
|
|
20240604,101700,6472335550,21700,21800,21800,21700,1328
|
|
20240604,101600,6443448300,21800,21800,21800,21750,1041
|
|
20240604,101500,6420755600,21750,21800,21800,21750,743
|
|
20240604,101400,6404586250,21750,21800,21800,21750,829
|
|
20240604,101300,6386545450,21800,21750,21800,21750,292
|
|
20240604,101200,6380183350,21750,21800,21800,21750,364
|
|
20240604,101100,6372249400,21750,21750,21800,21750,624
|
|
20240604,101000,6358671350,21750,21750,21750,21700,1663
|
|
20240604,100900,6322502300,21750,21700,21750,21700,1262
|
|
20240604,100800,6295055350,21700,21700,21750,21700,464
|
|
20240604,100700,6284977050,21700,21700,21750,21700,785
|
|
20240604,100600,6267941300,21700,21700,21700,21700,567
|
|
20240604,100500,6255637400,21700,21750,21750,21700,5668
|
|
20240604,100400,6132592100,21750,21750,21800,21750,361
|
|
20240604,100300,6124724100,21750,21800,21800,21750,1260
|
|
20240604,100200,6097264000,21800,21800,21800,21750,687
|
|
20240604,100100,6082299500,21800,21800,21850,21800,1106
|
|
20240604,100000,6058188650,21800,21750,21800,21700,3157
|
|
20240604,095900,5989381200,21750,21750,21800,21650,5268
|
|
20240604,095800,5875007700,21750,21750,21800,21700,2548
|
|
20240604,095700,5819564450,21750,21800,21800,21700,4056
|
|
20240604,095600,5731310350,21800,21800,21850,21750,1500
|
|
20240604,095500,5698612250,21800,21850,21850,21750,6065
|
|
20240604,095400,5566441050,21850,21700,21850,21700,1557
|
|
20240604,095300,5532505050,21750,21750,21800,21700,2512
|
|
20240604,095200,5477893250,21750,21750,21750,21700,3326
|
|
20240604,095100,5405595150,21750,21800,21800,21700,11564
|
|
20240604,095000,5154174800,21800,21850,21850,21800,2423
|
|
20240604,094900,5101343050,21800,21800,21850,21750,4403
|
|
20240604,094800,5005322950,21850,21850,21850,21750,7300
|
|
20240604,094700,4846167250,21850,21750,21900,21750,6746
|
|
20240604,094600,4699090050,21750,21750,21750,21700,1241
|
|
20240604,094500,4672112950,21750,21700,21750,21650,4243
|
|
20240604,094400,4580028750,21700,21800,21800,21700,5848
|
|
20240604,094300,4452773150,21800,21850,21850,21750,3738
|
|
20240604,094200,4371290950,21850,21900,21900,21800,3204
|
|
20240604,094100,4301347100,21850,21950,21950,21800,8219
|
|
20240604,094000,4121278000,21950,22000,22050,21950,13342
|
|
20240604,093900,3827942450,22000,21900,22000,21850,18007
|
|
20240604,093800,3433135000,21900,21800,21900,21750,15943
|
|
20240604,093700,3085462650,21750,21750,21800,21750,1507
|
|
20240604,093600,3052648500,21800,21750,21800,21700,2937
|
|
20240604,093500,2988758800,21750,21750,21750,21700,5392
|
|
20240604,093400,2871518800,21750,21700,21750,21650,2620
|
|
20240604,093300,2814659600,21700,21700,21750,21650,13875
|
|
20240604,093200,2513600150,21700,21500,21700,21500,16459
|
|
20240604,093100,2158086650,21550,21550,21550,21450,2045
|
|
20240604,093000,2114099000,21550,21500,21550,21500,453
|
|
20240604,092900,2104339350,21500,21550,21550,21500,2324
|
|
20240604,092800,2054348200,21550,21600,21600,21500,3084
|
|
20240604,092700,1987882500,21550,21600,21600,21550,1479
|
|
20240604,092600,1955966150,21600,21550,21600,21500,7526
|
|
20240604,092500,1793777900,21550,21500,21550,21450,7239
|
|
20240604,092400,1638141850,21450,21450,21500,21400,5499
|
|
20240604,092300,1520197500,21400,21400,21450,21400,990
|
|
20240604,092200,1499011400,21450,21400,21450,21350,125
|
|
20240604,092100,1496336600,21400,21300,21400,21300,3972
|
|
20240604,092000,1411399200,21300,21250,21350,21250,2081
|
|
20240604,091900,1367081550,21250,21250,21300,21250,2379
|
|
20240604,091800,1316527750,21250,21300,21300,21250,2113
|
|
20240604,091700,1271621400,21300,21300,21300,21250,781
|
|
20240604,091600,1254998150,21300,21350,21350,21250,9073
|
|
20240604,091500,1061764850,21350,21400,21400,21300,5366
|
|
20240604,091400,947200550,21400,21400,21450,21400,1055
|
|
20240604,091300,924622200,21400,21400,21400,21350,2750
|
|
20240604,091200,865789550,21400,21400,21400,21350,2518
|
|
20240604,091100,812014750,21400,21350,21400,21350,1151
|
|
20240604,091000,787432000,21400,21400,21400,21350,101
|
|
20240604,090900,785272200,21400,21400,21450,21350,1384
|
|
20240604,090800,755645050,21400,21500,21500,21400,2752
|
|
20240604,090700,696658350,21500,21500,21500,21450,1851
|
|
20240604,090600,656890850,21450,21450,21500,21350,1885
|
|
20240604,090500,616460800,21350,21450,21450,21350,7905
|
|
20240604,090400,447371550,21450,21500,21500,21400,4145
|
|
20240604,090300,358542050,21500,21400,21500,21400,3315
|
|
20240604,090200,287432650,21450,21400,21450,21350,1807
|
|
20240604,090100,248768250,21400,21400,21450,21350,2106
|
|
20240604,090000,203712850,21450,21450,21450,21400,9502
|