647 lines
35 KiB
CSV
647 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240610,194400,30074122350,22650,22650,22650,22650,20036
|
|
20240610,194300,30074122350,22650,22650,22650,22650,0
|
|
20240610,194200,30074122350,22650,22650,22650,22650,0
|
|
20240610,194100,30074122350,22650,22650,22650,22650,0
|
|
20240610,194000,30074122350,22650,22650,22650,22650,0
|
|
20240610,193900,30074122350,22650,22650,22650,22650,0
|
|
20240610,193800,30074122350,22650,22650,22650,22650,0
|
|
20240610,193700,30074122350,22650,22650,22650,22650,0
|
|
20240610,193600,30074122350,22650,22650,22650,22650,0
|
|
20240610,193500,30074122350,22650,22650,22650,22650,0
|
|
20240610,193400,30074122350,22650,22650,22650,22650,0
|
|
20240610,193300,30074122350,22650,22650,22650,22650,0
|
|
20240610,193200,30074122350,22650,22650,22650,22650,0
|
|
20240610,193100,30074122350,22650,22650,22650,22650,0
|
|
20240610,193000,30074122350,22650,22650,22650,22650,0
|
|
20240610,192900,30074122350,22650,22650,22650,22650,0
|
|
20240610,192800,30074122350,22650,22650,22650,22650,0
|
|
20240610,192700,30074122350,22650,22650,22650,22650,0
|
|
20240610,192600,30074122350,22650,22650,22650,22650,0
|
|
20240610,192500,30074122350,22650,22650,22650,22650,0
|
|
20240610,192400,30074122350,22650,22650,22650,22650,0
|
|
20240610,192300,30074122350,22650,22650,22650,22650,0
|
|
20240610,192200,30074122350,22650,22650,22650,22650,0
|
|
20240610,192100,30074122350,22650,22650,22650,22650,0
|
|
20240610,192000,30074122350,22650,22650,22650,22650,0
|
|
20240610,191900,30074122350,22650,22650,22650,22650,0
|
|
20240610,191800,30074122350,22650,22650,22650,22650,0
|
|
20240610,191700,30074122350,22650,22650,22650,22650,0
|
|
20240610,191600,30074122350,22650,22650,22650,22650,0
|
|
20240610,191500,30074122350,22650,22650,22650,22650,0
|
|
20240610,191400,30074122350,22650,22650,22650,22650,20036
|
|
20240610,191300,30074122350,22650,22650,22650,22650,0
|
|
20240610,191200,30074122350,22650,22650,22650,22650,0
|
|
20240610,191100,30074122350,22650,22650,22650,22650,0
|
|
20240610,191000,30074122350,22650,22650,22650,22650,0
|
|
20240610,190900,30074122350,22650,22650,22650,22650,0
|
|
20240610,190800,30074122350,22650,22650,22650,22650,0
|
|
20240610,190700,30074122350,22650,22650,22650,22650,0
|
|
20240610,190600,30074122350,22650,22650,22650,22650,0
|
|
20240610,190500,30074122350,22650,22650,22650,22650,0
|
|
20240610,190400,30074122350,22650,22650,22650,22650,0
|
|
20240610,190300,30074122350,22650,22650,22650,22650,0
|
|
20240610,190200,30074122350,22650,22650,22650,22650,0
|
|
20240610,190100,30074122350,22650,22650,22650,22650,0
|
|
20240610,190000,30074122350,22650,22650,22650,22650,0
|
|
20240610,185900,30074122350,22650,22650,22650,22650,0
|
|
20240610,185800,30074122350,22650,22650,22650,22650,0
|
|
20240610,185700,30074122350,22650,22650,22650,22650,0
|
|
20240610,185600,30074122350,22650,22650,22650,22650,0
|
|
20240610,185500,30074122350,22650,22650,22650,22650,0
|
|
20240610,185400,30074122350,22650,22650,22650,22650,0
|
|
20240610,185300,30074122350,22650,22650,22650,22650,0
|
|
20240610,185200,30074122350,22650,22650,22650,22650,0
|
|
20240610,185100,30074122350,22650,22650,22650,22650,0
|
|
20240610,185000,30074122350,22650,22650,22650,22650,0
|
|
20240610,184900,30074122350,22650,22650,22650,22650,0
|
|
20240610,184800,30074122350,22650,22650,22650,22650,0
|
|
20240610,184700,30074122350,22650,22650,22650,22650,0
|
|
20240610,184600,30074122350,22650,22650,22650,22650,0
|
|
20240610,184500,30074122350,22650,22650,22650,22650,0
|
|
20240610,184400,30074122350,22650,22650,22650,22650,20036
|
|
20240610,184300,30074122350,22650,22650,22650,22650,0
|
|
20240610,184200,30074122350,22650,22650,22650,22650,0
|
|
20240610,184100,30074122350,22650,22650,22650,22650,0
|
|
20240610,184000,30074122350,22650,22650,22650,22650,0
|
|
20240610,183900,30074122350,22650,22650,22650,22650,0
|
|
20240610,183800,30074122350,22650,22650,22650,22650,0
|
|
20240610,183700,30074122350,22650,22650,22650,22650,0
|
|
20240610,183600,30074122350,22650,22650,22650,22650,0
|
|
20240610,183500,30074122350,22650,22650,22650,22650,0
|
|
20240610,183400,30074122350,22650,22650,22650,22650,0
|
|
20240610,183300,30074122350,22650,22650,22650,22650,0
|
|
20240610,183200,30074122350,22650,22650,22650,22650,0
|
|
20240610,183100,30074122350,22650,22650,22650,22650,0
|
|
20240610,183000,30074122350,22650,22650,22650,22650,0
|
|
20240610,182900,30074122350,22650,22650,22650,22650,0
|
|
20240610,182800,30074122350,22650,22650,22650,22650,0
|
|
20240610,182700,30074122350,22650,22650,22650,22650,0
|
|
20240610,182600,30074122350,22650,22650,22650,22650,0
|
|
20240610,182500,30074122350,22650,22650,22650,22650,0
|
|
20240610,182400,30074122350,22650,22650,22650,22650,0
|
|
20240610,182300,30074122350,22650,22650,22650,22650,0
|
|
20240610,182200,30074122350,22650,22650,22650,22650,0
|
|
20240610,182100,30074122350,22650,22650,22650,22650,0
|
|
20240610,182000,30074122350,22650,22650,22650,22650,0
|
|
20240610,181900,30074122350,22650,22650,22650,22650,0
|
|
20240610,181800,30074122350,22650,22650,22650,22650,0
|
|
20240610,181700,30074122350,22650,22650,22650,22650,0
|
|
20240610,181600,30074122350,22650,22650,22650,22650,0
|
|
20240610,181500,30074122350,22650,22650,22650,22650,0
|
|
20240610,181400,30074122350,22650,22650,22650,22650,20036
|
|
20240610,181300,30074122350,22650,22650,22650,22650,0
|
|
20240610,181200,30074122350,22650,22650,22650,22650,0
|
|
20240610,181100,30074122350,22650,22650,22650,22650,0
|
|
20240610,181000,30074122350,22650,22650,22650,22650,0
|
|
20240610,180900,30074122350,22650,22650,22650,22650,0
|
|
20240610,180800,30074122350,22650,22650,22650,22650,0
|
|
20240610,180700,30074122350,22650,22650,22650,22650,0
|
|
20240610,180600,30074122350,22650,22650,22650,22650,0
|
|
20240610,180500,30074122350,22650,22650,22650,22650,0
|
|
20240610,180400,30074122350,22650,22650,22650,22650,0
|
|
20240610,180300,30074122350,22650,22650,22650,22650,0
|
|
20240610,180200,30074122350,22650,22650,22650,22650,0
|
|
20240610,180100,30074122350,22650,22650,22650,22650,0
|
|
20240610,180000,30074122350,22650,22650,22650,22650,0
|
|
20240610,175900,30074122350,22650,22650,22650,22650,0
|
|
20240610,175800,30074122350,22650,22650,22650,22650,0
|
|
20240610,175700,30074122350,22650,22650,22650,22650,0
|
|
20240610,175600,30074122350,22650,22650,22650,22650,0
|
|
20240610,175500,30074122350,22650,22650,22650,22650,0
|
|
20240610,175400,30074122350,22650,22650,22650,22650,0
|
|
20240610,175300,30074122350,22650,22650,22650,22650,0
|
|
20240610,175200,30074122350,22650,22650,22650,22650,0
|
|
20240610,175100,30074122350,22650,22650,22650,22650,0
|
|
20240610,175000,30074122350,22650,22650,22650,22650,0
|
|
20240610,174900,30074122350,22650,22650,22650,22650,0
|
|
20240610,174800,30074122350,22650,22650,22650,22650,0
|
|
20240610,174700,30074122350,22650,22650,22650,22650,0
|
|
20240610,174600,30074122350,22650,22650,22650,22650,0
|
|
20240610,174500,30074122350,22650,22650,22650,22650,0
|
|
20240610,174400,30074122350,22650,22650,22650,22650,20036
|
|
20240610,174300,30074122350,22650,22650,22650,22650,0
|
|
20240610,174200,30074122350,22650,22650,22650,22650,0
|
|
20240610,174100,30074122350,22650,22650,22650,22650,0
|
|
20240610,174000,30074122350,22650,22650,22650,22650,0
|
|
20240610,173900,30074122350,22650,22650,22650,22650,0
|
|
20240610,173800,30074122350,22650,22650,22650,22650,0
|
|
20240610,173700,30074122350,22650,22650,22650,22650,0
|
|
20240610,173600,30074122350,22650,22650,22650,22650,0
|
|
20240610,173500,30074122350,22650,22650,22650,22650,0
|
|
20240610,173400,30074122350,22650,22650,22650,22650,0
|
|
20240610,173300,30074122350,22650,22650,22650,22650,0
|
|
20240610,173200,30074122350,22650,22650,22650,22650,0
|
|
20240610,173100,30074122350,22650,22650,22650,22650,0
|
|
20240610,173000,30074122350,22650,22650,22650,22650,0
|
|
20240610,172900,30074122350,22650,22650,22650,22650,0
|
|
20240610,172800,30074122350,22650,22650,22650,22650,0
|
|
20240610,172700,30074122350,22650,22650,22650,22650,0
|
|
20240610,172600,30074122350,22650,22650,22650,22650,0
|
|
20240610,172500,30074122350,22650,22650,22650,22650,0
|
|
20240610,172400,30074122350,22650,22650,22650,22650,0
|
|
20240610,172300,30074122350,22650,22650,22650,22650,0
|
|
20240610,172200,30074122350,22650,22650,22650,22650,0
|
|
20240610,172100,30074122350,22650,22650,22650,22650,0
|
|
20240610,172000,30074122350,22650,22650,22650,22650,0
|
|
20240610,171900,30074122350,22650,22650,22650,22650,0
|
|
20240610,171800,30074122350,22650,22650,22650,22650,0
|
|
20240610,171700,30074122350,22650,22650,22650,22650,0
|
|
20240610,171600,30074122350,22650,22650,22650,22650,0
|
|
20240610,171500,30074122350,22650,22650,22650,22650,0
|
|
20240610,171400,30074122350,22650,22650,22650,22650,20036
|
|
20240610,171300,30074122350,22650,22650,22650,22650,0
|
|
20240610,171200,30074122350,22650,22650,22650,22650,0
|
|
20240610,171100,30074122350,22650,22650,22650,22650,0
|
|
20240610,171000,30074122350,22650,22650,22650,22650,0
|
|
20240610,170900,30074122350,22650,22650,22650,22650,0
|
|
20240610,170800,30074122350,22650,22650,22650,22650,0
|
|
20240610,170700,30074122350,22650,22650,22650,22650,0
|
|
20240610,170600,30074122350,22650,22650,22650,22650,0
|
|
20240610,170500,30074122350,22650,22650,22650,22650,0
|
|
20240610,170400,30074122350,22650,22650,22650,22650,0
|
|
20240610,170300,30074122350,22650,22650,22650,22650,0
|
|
20240610,170200,30074122350,22650,22650,22650,22650,0
|
|
20240610,170100,30074122350,22650,22650,22650,22650,0
|
|
20240610,170000,30074122350,22650,22650,22650,22650,0
|
|
20240610,165900,30074122350,22650,22650,22650,22650,0
|
|
20240610,165800,30074122350,22650,22650,22650,22650,0
|
|
20240610,165700,30074122350,22650,22650,22650,22650,0
|
|
20240610,165600,30074122350,22650,22650,22650,22650,0
|
|
20240610,165500,30074122350,22650,22650,22650,22650,0
|
|
20240610,165400,30074122350,22650,22650,22650,22650,0
|
|
20240610,165300,30074122350,22650,22650,22650,22650,0
|
|
20240610,165200,30074122350,22650,22650,22650,22650,0
|
|
20240610,165100,30074122350,22650,22650,22650,22650,0
|
|
20240610,165000,30074122350,22650,22650,22650,22650,0
|
|
20240610,164900,30074122350,22650,22650,22650,22650,0
|
|
20240610,164800,30074122350,22650,22650,22650,22650,0
|
|
20240610,164700,30074122350,22650,22650,22650,22650,0
|
|
20240610,164600,30074122350,22650,22650,22650,22650,0
|
|
20240610,164500,30074122350,22650,22650,22650,22650,0
|
|
20240610,164400,30074122350,22650,22650,22650,22650,20036
|
|
20240610,164300,30074122350,22650,22650,22650,22650,0
|
|
20240610,164200,30074122350,22650,22650,22650,22650,0
|
|
20240610,164100,30074122350,22650,22650,22650,22650,0
|
|
20240610,164000,30074122350,22650,22650,22650,22650,0
|
|
20240610,163900,30074122350,22650,22650,22650,22650,0
|
|
20240610,163800,30074122350,22650,22650,22650,22650,0
|
|
20240610,163700,30074122350,22650,22650,22650,22650,0
|
|
20240610,163600,30074122350,22650,22650,22650,22650,0
|
|
20240610,163500,30074122350,22650,22650,22650,22650,0
|
|
20240610,163400,30074122350,22650,22650,22650,22650,0
|
|
20240610,163300,30074122350,22650,22650,22650,22650,0
|
|
20240610,163200,30074122350,22650,22650,22650,22650,0
|
|
20240610,163100,30074122350,22650,22650,22650,22650,0
|
|
20240610,163000,30074122350,22650,22650,22650,22650,0
|
|
20240610,162900,30074122350,22650,22650,22650,22650,0
|
|
20240610,162800,30074122350,22650,22650,22650,22650,0
|
|
20240610,162700,30074122350,22650,22650,22650,22650,0
|
|
20240610,162600,30074122350,22650,22650,22650,22650,0
|
|
20240610,162500,30074122350,22650,22650,22650,22650,0
|
|
20240610,162400,30074122350,22650,22650,22650,22650,0
|
|
20240610,162300,30074122350,22650,22650,22650,22650,0
|
|
20240610,162200,30074122350,22650,22650,22650,22650,0
|
|
20240610,162100,30074122350,22650,22650,22650,22650,0
|
|
20240610,162000,30074122350,22650,22650,22650,22650,0
|
|
20240610,161900,30074122350,22650,22650,22650,22650,0
|
|
20240610,161800,30074122350,22650,22650,22650,22650,0
|
|
20240610,161700,30074122350,22650,22650,22650,22650,0
|
|
20240610,161600,30074122350,22650,22650,22650,22650,0
|
|
20240610,161500,30074122350,22650,22650,22650,22650,0
|
|
20240610,161400,30074122350,22650,22650,22650,22650,20036
|
|
20240610,161300,30074122350,22650,22650,22650,22650,0
|
|
20240610,161200,30074122350,22650,22650,22650,22650,0
|
|
20240610,161100,30074122350,22650,22650,22650,22650,0
|
|
20240610,161000,30074122350,22650,22650,22650,22650,0
|
|
20240610,160900,30074122350,22650,22650,22650,22650,0
|
|
20240610,160800,30074122350,22650,22650,22650,22650,0
|
|
20240610,160700,30074122350,22650,22650,22650,22650,0
|
|
20240610,160600,30074122350,22650,22650,22650,22650,0
|
|
20240610,160500,30074122350,22650,22650,22650,22650,0
|
|
20240610,160400,30074122350,22650,22650,22650,22650,0
|
|
20240610,160300,30074122350,22650,22650,22650,22650,0
|
|
20240610,160200,30074122350,22650,22650,22650,22650,0
|
|
20240610,160100,30074122350,22650,22650,22650,22650,0
|
|
20240610,160000,30074122350,22650,22650,22650,22650,0
|
|
20240610,155900,30074122350,22650,22650,22650,22650,0
|
|
20240610,155800,30074122350,22650,22650,22650,22650,0
|
|
20240610,155700,30074122350,22650,22650,22650,22650,0
|
|
20240610,155600,30074122350,22650,22650,22650,22650,0
|
|
20240610,155500,30074122350,22650,22650,22650,22650,0
|
|
20240610,155400,30074122350,22650,22650,22650,22650,0
|
|
20240610,155300,30074122350,22650,22650,22650,22650,0
|
|
20240610,155200,30074122350,22650,22650,22650,22650,0
|
|
20240610,155100,30074122350,22650,22650,22650,22650,0
|
|
20240610,155000,30074122350,22650,22650,22650,22650,0
|
|
20240610,154900,30074122350,22650,22650,22650,22650,0
|
|
20240610,154800,30074122350,22650,22650,22650,22650,0
|
|
20240610,154700,30074122350,22650,22650,22650,22650,0
|
|
20240610,154600,30074122350,22650,22650,22650,22650,0
|
|
20240610,154500,30074122350,22650,22650,22650,22650,0
|
|
20240610,154400,30074122350,22650,22650,22650,22650,20036
|
|
20240610,154300,30074122350,22650,22650,22650,22650,0
|
|
20240610,154200,30074122350,22650,22650,22650,22650,0
|
|
20240610,154100,30074122350,22650,22650,22650,22650,0
|
|
20240610,154000,30074122350,22650,22650,22650,22650,0
|
|
20240610,153900,30074122350,22650,22650,22650,22650,0
|
|
20240610,153800,30074122350,22650,22650,22650,22650,0
|
|
20240610,153700,30074122350,22650,22650,22650,22650,0
|
|
20240610,153600,30074122350,22650,22650,22650,22650,0
|
|
20240610,153500,30074122350,22650,22650,22650,22650,0
|
|
20240610,153400,30074122350,22650,22650,22650,22650,0
|
|
20240610,153300,30074122350,22650,22650,22650,22650,0
|
|
20240610,153200,30074122350,22650,22650,22650,22650,0
|
|
20240610,153100,30074122350,22650,22650,22650,22650,0
|
|
20240610,153000,30074122350,22650,22650,22650,22650,20036
|
|
20240610,152900,29620306950,22650,22650,22650,22650,0
|
|
20240610,152800,29620306950,22650,22650,22650,22650,0
|
|
20240610,152700,29620306950,22650,22650,22650,22650,0
|
|
20240610,152600,29620306950,22650,22650,22650,22650,0
|
|
20240610,152500,29620306950,22650,22650,22650,22650,0
|
|
20240610,152400,29620306950,22650,22650,22650,22650,0
|
|
20240610,152300,29620306950,22650,22650,22650,22650,0
|
|
20240610,152200,29620306950,22650,22650,22650,22650,0
|
|
20240610,152100,29620306950,22650,22650,22650,22650,0
|
|
20240610,152000,29620306950,22650,22650,22650,22650,0
|
|
20240610,151900,29620306950,22650,22600,22650,22550,4353
|
|
20240610,151800,29521964950,22550,22550,22600,22500,2247
|
|
20240610,151700,29471253700,22550,22650,22650,22500,12336
|
|
20240610,151600,29192825050,22600,22700,22700,22600,2615
|
|
20240610,151500,29133589700,22700,22700,22700,22650,3299
|
|
20240610,151400,29058816050,22650,22700,22700,22650,937
|
|
20240610,151300,29037549900,22700,22700,22700,22650,1647
|
|
20240610,151200,29000182350,22650,22600,22700,22600,1132
|
|
20240610,151100,28974532050,22650,22700,22700,22600,3005
|
|
20240610,151000,28906444000,22650,22700,22700,22600,3814
|
|
20240610,150900,28820024250,22700,22700,22750,22700,2906
|
|
20240610,150800,28754024750,22700,22750,22750,22650,1772
|
|
20240610,150700,28713774400,22700,22700,22700,22650,1330
|
|
20240610,150600,28683601200,22650,22650,22700,22600,5024
|
|
20240610,150500,28569767950,22600,22600,22650,22600,1632
|
|
20240610,150400,28532825200,22650,22650,22700,22600,8871
|
|
20240610,150300,28332150150,22650,22750,22800,22650,12110
|
|
20240610,150200,28057476200,22750,22750,22800,22750,2341
|
|
20240610,150100,28004196350,22800,22750,22850,22750,7301
|
|
20240610,150000,27837713600,22750,22750,22800,22700,3165
|
|
20240610,145900,27765694900,22750,22800,22800,22700,2290
|
|
20240610,145800,27713608050,22750,22750,22800,22700,5748
|
|
20240610,145700,27582997350,22750,22800,22850,22700,5213
|
|
20240610,145600,27464309050,22800,22750,22800,22750,1860
|
|
20240610,145500,27421936500,22800,22800,22850,22800,2096
|
|
20240610,145400,27374142750,22800,22750,22850,22750,2648
|
|
20240610,145300,27313759600,22800,22750,22800,22750,1585
|
|
20240610,145200,27277640500,22800,22800,22800,22750,1988
|
|
20240610,145100,27232336000,22800,22750,22850,22700,4278
|
|
20240610,145000,27134836600,22750,22800,22800,22700,6259
|
|
20240610,144900,26992557300,22800,22800,22800,22750,3013
|
|
20240610,144800,26923870650,22800,22800,22850,22750,1238
|
|
20240610,144700,26895634450,22750,22800,22800,22750,2748
|
|
20240610,144600,26833015050,22750,22800,22800,22700,2421
|
|
20240610,144500,26777916300,22750,22700,22800,22700,2518
|
|
20240610,144400,26720543800,22750,22750,22800,22700,2226
|
|
20240610,144300,26669950950,22700,22800,22800,22700,3166
|
|
20240610,144200,26598022050,22750,22750,22800,22750,1332
|
|
20240610,144100,26567699000,22750,22700,22800,22700,1952
|
|
20240610,144000,26523329600,22750,22800,22800,22700,1226
|
|
20240610,143900,26495412050,22800,22700,22800,22650,1186
|
|
20240610,143800,26468439550,22700,22700,22800,22650,2950
|
|
20240610,143700,26401465650,22700,22800,22800,22650,5801
|
|
20240610,143600,26269553000,22800,22800,22800,22700,1141
|
|
20240610,143500,26243572800,22750,22850,22850,22750,1077
|
|
20240610,143400,26219009650,22850,22750,22850,22700,15159
|
|
20240610,143300,25874570450,22700,22800,22850,22700,4868
|
|
20240610,143200,25763865550,22800,22800,22850,22750,4231
|
|
20240610,143100,25667448100,22750,22850,22850,22750,4094
|
|
20240610,143000,25574046350,22850,22850,22900,22800,10568
|
|
20240610,142900,25332332450,22850,22800,22850,22700,3880
|
|
20240610,142800,25243926750,22800,22800,22800,22650,2893
|
|
20240610,142700,25178055350,22800,22700,22800,22700,4364
|
|
20240610,142600,25078780000,22650,22650,22700,22650,1679
|
|
20240610,142500,25040726300,22650,22700,22700,22600,3575
|
|
20240610,142400,24959761700,22650,22750,22750,22600,5243
|
|
20240610,142300,24840872550,22700,22700,22750,22700,2816
|
|
20240610,142200,24776830050,22750,22600,22750,22600,8080
|
|
20240610,142100,24593669600,22600,22700,22700,22600,6041
|
|
20240610,142000,24457005750,22600,22800,22800,22600,26007
|
|
20240610,141900,23867574500,22800,22850,22850,22750,3285
|
|
20240610,141800,23792603650,22800,22800,22850,22750,3298
|
|
20240610,141700,23717328200,22800,22800,22850,22750,7329
|
|
20240610,141600,23550254050,22800,22800,22850,22750,9162
|
|
20240610,141500,23341397300,22800,22750,22850,22700,9959
|
|
20240610,141400,23114750650,22750,22900,23000,22650,29146
|
|
20240610,141300,22451246350,22900,22850,23150,22800,40575
|
|
20240610,141200,21519145050,22800,22700,22850,22600,21999
|
|
20240610,141100,21019638250,22700,22750,22850,22700,22997
|
|
20240610,141000,20496519650,22800,22850,22900,22750,23743
|
|
20240610,140900,19954341700,22850,22900,23000,22800,21995
|
|
20240610,140800,19451731450,22850,23100,23200,22700,44120
|
|
20240610,140700,18439721850,23100,23100,23150,23050,13543
|
|
20240610,140600,18126865250,23150,23200,23200,23000,23442
|
|
20240610,140500,17584820300,23200,23250,23250,23050,28666
|
|
20240610,140400,16920658950,23250,23100,23300,23050,43867
|
|
20240610,140300,15902091150,23050,23050,23200,23050,18753
|
|
20240610,140200,15468835650,23100,23050,23200,23000,58113
|
|
20240610,140100,14125156350,23000,22900,23100,22750,70471
|
|
20240610,140000,12505085050,22900,22500,23000,22450,122598
|
|
20240610,135900,9715921400,22500,22450,22500,22450,393
|
|
20240610,135800,9707089400,22450,22450,22450,22400,1705
|
|
20240610,135700,9668819850,22400,22400,22450,22400,428
|
|
20240610,135600,9659212550,22400,22450,22450,22400,62
|
|
20240610,135500,9657822500,22400,22450,22450,22400,190
|
|
20240610,135400,9653558100,22400,22450,22450,22400,358
|
|
20240610,135300,9645528050,22450,22450,22500,22450,794
|
|
20240610,135200,9627697800,22450,22450,22450,22450,381
|
|
20240610,135100,9619144350,22500,22450,22500,22400,1458
|
|
20240610,135000,9586378600,22400,22450,22450,22400,748
|
|
20240610,134900,9569587000,22400,22450,22450,22400,134
|
|
20240610,134800,9566585200,22400,22450,22450,22400,680
|
|
20240610,134700,9551322550,22450,22400,22450,22400,808
|
|
20240610,134600,9533190600,22450,22450,22450,22400,792
|
|
20240610,134500,9515413050,22450,22450,22450,22400,931
|
|
20240610,134400,9494523800,22450,22350,22450,22350,2833
|
|
20240610,134300,9430961850,22350,22350,22400,22350,54
|
|
20240610,134200,9429754000,22400,22400,22400,22350,583
|
|
20240610,134100,9416695600,22350,22400,22400,22350,101
|
|
20240610,134000,9414436950,22350,22350,22400,22350,74
|
|
20240610,133900,9412781650,22350,22400,22400,22350,565
|
|
20240610,133800,9400135050,22350,22400,22400,22350,54
|
|
20240610,133700,9398927200,22350,22350,22400,22350,455
|
|
20240610,133600,9388743700,22350,22400,22400,22350,286
|
|
20240610,133500,9382338450,22450,22400,22450,22400,636
|
|
20240610,133400,9368087550,22400,22400,22450,22400,276
|
|
20240610,133300,9361903400,22400,22400,22450,22400,818
|
|
20240610,133200,9343577500,22450,22400,22450,22400,488
|
|
20240610,133100,9332632550,22400,22350,22400,22350,644
|
|
20240610,133000,9318210650,22400,22350,22400,22350,13
|
|
20240610,132900,9317919850,22350,22450,22450,22350,1393
|
|
20240610,132800,9286707450,22400,22400,22450,22400,449
|
|
20240610,132700,9276644550,22400,22400,22450,22400,351
|
|
20240610,132600,9268781700,22400,22400,22450,22400,356
|
|
20240610,132500,9260792350,22400,22400,22400,22400,2189
|
|
20240610,132400,9211758750,22400,22400,22400,22350,336
|
|
20240610,132300,9204236050,22350,22350,22400,22350,749
|
|
20240610,132200,9187477000,22350,22400,22400,22350,266
|
|
20240610,132100,9181531200,22350,22350,22400,22350,98
|
|
20240610,132000,9179339800,22350,22350,22400,22350,359
|
|
20240610,131900,9171302950,22400,22350,22400,22350,312
|
|
20240610,131800,9164315300,22350,22350,22400,22350,54
|
|
20240610,131700,9163107650,22400,22400,22400,22350,299
|
|
20240610,131600,9156413750,22350,22400,22400,22350,302
|
|
20240610,131500,9149650800,22400,22350,22400,22350,232
|
|
20240610,131400,9144458900,22350,22350,22400,22350,1149
|
|
20240610,131300,9118772750,22400,22400,22450,22350,274
|
|
20240610,131200,9112631950,22400,22400,22450,22350,4412
|
|
20240610,131100,9013806100,22400,22400,22450,22400,257
|
|
20240610,131000,9008040700,22450,22400,22450,22400,539
|
|
20240610,130900,8995945650,22400,22450,22450,22400,182
|
|
20240610,130800,8991861850,22450,22450,22450,22400,776
|
|
20240610,130700,8974442400,22450,22350,22450,22350,472
|
|
20240610,130600,8963863500,22400,22400,22450,22400,1860
|
|
20240610,130500,8922198550,22450,22400,22450,22400,178
|
|
20240610,130400,8918206100,22450,22450,22450,22400,543
|
|
20240610,130300,8906021050,22450,22450,22450,22400,415
|
|
20240610,130200,8896710950,22400,22400,22400,22400,393
|
|
20240610,130100,8887907750,22400,22400,22450,22400,156
|
|
20240610,130000,8884407200,22400,22400,22450,22400,1889
|
|
20240610,125900,8842083200,22400,22450,22450,22400,255
|
|
20240610,125800,8836370000,22450,22450,22450,22400,240
|
|
20240610,125700,8830984050,22450,22400,22450,22400,280
|
|
20240610,125600,8824703700,22400,22400,22450,22400,1173
|
|
20240610,125500,8798427750,22400,22400,22450,22400,524
|
|
20240610,125400,8786665500,22450,22400,22450,22400,881
|
|
20240610,125300,8766893650,22450,22400,22450,22400,53
|
|
20240610,125200,8765706200,22400,22450,22450,22400,201
|
|
20240610,125100,8761196200,22400,22400,22450,22400,208
|
|
20240610,125000,8756528850,22400,22400,22450,22400,372
|
|
20240610,124900,8748195300,22450,22400,22450,22400,2907
|
|
20240610,124800,8682934100,22450,22400,22450,22400,559
|
|
20240610,124700,8670388100,22450,22400,22450,22400,197
|
|
20240610,124600,8665966800,22400,22400,22450,22400,366
|
|
20240610,124500,8657753750,22400,22450,22450,22400,57
|
|
20240610,124400,8656475450,22450,22450,22450,22400,296
|
|
20240610,124300,8649831450,22450,22400,22500,22400,405
|
|
20240610,124200,8640738150,22450,22450,22450,22400,2002
|
|
20240610,124100,8595794250,22450,22400,22450,22400,1091
|
|
20240610,124000,8571304350,22450,22450,22450,22400,903
|
|
20240610,123900,8551035100,22400,22400,22450,22400,192
|
|
20240610,123800,8546734000,22400,22350,22450,22350,469
|
|
20240610,123700,8536230100,22400,22350,22400,22350,90
|
|
20240610,123600,8534214950,22400,22400,22400,22350,425
|
|
20240610,123500,8524697500,22400,22400,22450,22400,955
|
|
20240610,123400,8503272800,22400,22450,22450,22400,1136
|
|
20240610,123300,8477822150,22450,22400,22450,22350,958
|
|
20240610,123200,8456354650,22400,22400,22450,22350,674
|
|
20240610,123100,8441250150,22450,22350,22450,22300,29641
|
|
20240610,123000,7776584900,22300,22300,22350,22300,576
|
|
20240610,122900,7763733250,22300,22300,22350,22300,347
|
|
20240610,122800,7755994950,22350,22350,22350,22300,1132
|
|
20240610,122700,7730742100,22350,22350,22350,22300,243
|
|
20240610,122600,7725312250,22300,22300,22350,22300,203
|
|
20240610,122500,7720777900,22350,22300,22350,22300,578
|
|
20240610,122400,7707880200,22300,22350,22350,22300,219
|
|
20240610,122300,7702987350,22300,22350,22350,22300,464
|
|
20240610,122200,7692621250,22350,22300,22350,22300,271
|
|
20240610,122100,7686570250,22350,22300,22350,22300,376
|
|
20240610,122000,7678170500,22300,22300,22350,22300,237
|
|
20240610,121900,7672879600,22300,22350,22350,22300,242
|
|
20240610,121800,7667475500,22300,22300,22350,22300,771
|
|
20240610,121700,7650276550,22300,22350,22350,22300,97
|
|
20240610,121600,7648113250,22300,22350,22350,22300,135
|
|
20240610,121500,7645102250,22350,22300,22350,22300,483
|
|
20240610,121400,7634311800,22350,22300,22350,22300,23
|
|
20240610,121300,7633798700,22300,22300,22350,22300,74
|
|
20240610,121200,7632148250,22350,22350,22350,22300,523
|
|
20240610,121100,7620470250,22300,22300,22350,22300,305
|
|
20240610,121000,7613668550,22300,22300,22350,22300,231
|
|
20240610,120900,7608513450,22300,22300,22350,22300,420
|
|
20240610,120800,7599138750,22350,22350,22350,22300,234
|
|
20240610,120700,7593911550,22300,22300,22350,22300,403
|
|
20240610,120600,7584924350,22300,22350,22350,22300,256
|
|
20240610,120500,7579207850,22350,22300,22350,22300,180
|
|
20240610,120400,7575187650,22300,22300,22350,22300,129
|
|
20240610,120300,7572306050,22300,22300,22350,22300,195
|
|
20240610,120200,7567949750,22350,22350,22350,22300,240
|
|
20240610,120100,7562587850,22350,22350,22350,22300,2777
|
|
20240610,120000,7500524100,22350,22400,22400,22350,300
|
|
20240610,115900,7493811550,22400,22350,22400,22300,668
|
|
20240610,115800,7478872400,22350,22350,22350,22300,566
|
|
20240610,115700,7466225050,22350,22350,22400,22300,806
|
|
20240610,115600,7448209600,22400,22350,22400,22300,495
|
|
20240610,115500,7437142000,22400,22350,22400,22350,964
|
|
20240610,115400,7415593000,22350,22350,22350,22300,914
|
|
20240610,115300,7395166350,22350,22350,22350,22300,813
|
|
20240610,115200,7376999650,22300,22350,22350,22300,410
|
|
20240610,115100,7367853750,22300,22300,22350,22300,253
|
|
20240610,115000,7362205450,22300,22350,22350,22300,475
|
|
20240610,114900,7351593050,22350,22300,22350,22300,218
|
|
20240610,114800,7346721900,22350,22300,22350,22300,64
|
|
20240610,114700,7345294000,22300,22300,22350,22300,924
|
|
20240610,114600,7324644100,22300,22300,22350,22300,259
|
|
20240610,114500,7318862550,22300,22300,22350,22300,534
|
|
20240610,114400,7306946950,22350,22350,22350,22300,864
|
|
20240610,114300,7287642700,22350,22350,22350,22300,377
|
|
20240610,114200,7279222000,22350,22350,22350,22300,871
|
|
20240610,114100,7259756600,22350,22350,22350,22300,473
|
|
20240610,114000,7249188000,22300,22350,22350,22300,502
|
|
20240610,113900,7237971950,22350,22300,22350,22300,403
|
|
20240610,113800,7228966000,22300,22300,22350,22300,323
|
|
20240610,113700,7221751100,22350,22300,22350,22250,3618
|
|
20240610,113600,7141062550,22300,22300,22300,22250,96
|
|
20240610,113500,7138922950,22250,22300,22300,22250,654
|
|
20240610,113400,7124346750,22300,22250,22300,22250,413
|
|
20240610,113300,7115140500,22250,22250,22300,22250,303
|
|
20240610,113200,7108396300,22300,22250,22300,22250,83
|
|
20240610,113100,7106547100,22300,22300,22300,22250,412
|
|
20240610,113000,7097362750,22300,22300,22300,22250,459
|
|
20240610,112900,7087144700,22300,22250,22300,22250,139
|
|
20240610,112800,7084047700,22250,22250,22300,22250,396
|
|
20240610,112700,7075220550,22300,22250,22300,22250,438
|
|
20240610,112600,7065456100,22300,22250,22300,22250,255
|
|
20240610,112500,7059779850,22250,22300,22300,22250,583
|
|
20240610,112400,7046793600,22250,22250,22300,22250,707
|
|
20240610,112300,7031053150,22250,22250,22300,22250,301
|
|
20240610,112200,7024353700,22250,22250,22300,22250,616
|
|
20240610,112100,7010636650,22300,22250,22300,22250,326
|
|
20240610,112000,7003368550,22250,22300,22300,22250,181
|
|
20240610,111900,6999340050,22250,22250,22300,22250,397
|
|
20240610,111800,6990498250,22250,22250,22300,22200,299
|
|
20240610,111700,6983839650,22200,22200,22250,22200,213
|
|
20240610,111600,6979104000,22250,22250,22250,22200,312
|
|
20240610,111500,6972163250,22200,22250,22250,22200,1016
|
|
20240610,111400,6949600550,22250,22250,22250,22200,420
|
|
20240610,111300,6940273450,22150,22250,22250,22150,930
|
|
20240610,111200,6919617950,22200,22200,22250,22200,1169
|
|
20240610,111100,6893664300,22250,22200,22250,22200,534
|
|
20240610,111000,6881783200,22200,22250,22250,22200,208
|
|
20240610,110900,6877158550,22250,22250,22250,22200,186
|
|
20240610,110800,6873021350,22250,22250,22250,22150,5576
|
|
20240610,110700,6749224250,22200,22200,22250,22200,656
|
|
20240610,110600,6734645500,22200,22250,22250,22200,398
|
|
20240610,110500,6725792250,22250,22250,22250,22200,574
|
|
20240610,110400,6713022700,22250,22200,22250,22200,256
|
|
20240610,110300,6707329150,22250,22250,22250,22200,283
|
|
20240610,110200,6701033250,22200,22250,22250,22200,3835
|
|
20240610,110100,6615875600,22200,22200,22250,22200,184
|
|
20240610,110000,6611790650,22250,22250,22250,22200,1241
|
|
20240610,105900,6584222250,22250,22250,22250,22200,1091
|
|
20240610,105800,6559951050,22250,22250,22250,22200,5586
|
|
20240610,105700,6435663350,22300,22300,22300,22250,1224
|
|
20240610,105600,6408417300,22250,22300,22300,22250,387
|
|
20240610,105500,6399799500,22300,22250,22300,22250,1080
|
|
20240610,105400,6375753350,22250,22300,22300,22250,200
|
|
20240610,105300,6371295150,22250,22250,22300,22250,211
|
|
20240610,105200,6366593200,22300,22300,22300,22250,941
|
|
20240610,105100,6345610700,22300,22300,22300,22250,410
|
|
20240610,105000,6336474150,22300,22250,22300,22250,1077
|
|
20240610,104900,6312471950,22250,22300,22350,22250,3813
|
|
20240610,104800,6227427900,22300,22300,22350,22300,229
|
|
20240610,104700,6222318600,22300,22300,22350,22300,511
|
|
20240610,104600,6210923100,22250,22300,22350,22250,2839
|
|
20240610,104500,6147624400,22300,22250,22300,22250,901
|
|
20240610,104400,6127536900,22250,22300,22300,22250,244
|
|
20240610,104300,6122100000,22250,22250,22300,22250,235
|
|
20240610,104200,6116862450,22300,22250,22300,22250,2058
|
|
20240610,104100,6071056250,22250,22250,22300,22250,2577
|
|
20240610,104000,6013699500,22250,22250,22250,22200,801
|
|
20240610,103900,5995879650,22200,22250,22250,22200,1179
|
|
20240610,103800,5969653250,22250,22250,22300,22250,430
|
|
20240610,103700,5960068650,22250,22250,22300,22250,165
|
|
20240610,103600,5956396900,22250,22200,22300,22200,335
|
|
20240610,103500,5948936450,22250,22250,22300,22250,1930
|
|
20240610,103400,5905983950,22250,22250,22300,22250,838
|
|
20240610,103300,5887327050,22250,22250,22300,22200,2695
|
|
20240610,103200,5827338650,22200,22250,22250,22200,351
|
|
20240610,103100,5819537900,22250,22250,22300,22250,3166
|
|
20240610,103000,5749091200,22300,22250,22300,22250,2255
|
|
20240610,102900,5698818850,22300,22300,22300,22250,1033
|
|
20240610,102800,5675804250,22300,22300,22300,22250,182
|
|
20240610,102700,5671750600,22250,22300,22300,22250,978
|
|
20240610,102600,5649958000,22300,22300,22300,22250,789
|
|
20240610,102500,5632382000,22300,22250,22300,22250,579
|
|
20240610,102400,5619493900,22250,22300,22300,22250,1236
|
|
20240610,102300,5591974150,22300,22300,22350,22250,3222
|
|
20240610,102200,5520197950,22300,22350,22350,22300,762
|
|
20240610,102100,5503201450,22300,22250,22350,22250,1302
|
|
20240610,102000,5474153400,22350,22300,22350,22250,2093
|
|
20240610,101900,5427488500,22300,22250,22300,22250,692
|
|
20240610,101800,5412064800,22350,22300,22350,22250,4814
|
|
20240610,101700,5304665300,22350,22350,22350,22300,1555
|
|
20240610,101600,5269912500,22300,22350,22350,22300,777
|
|
20240610,101500,5252548600,22350,22400,22400,22300,2029
|
|
20240610,101400,5207177650,22400,22350,22400,22350,992
|
|
20240610,101300,5184986900,22350,22350,22350,22300,1441
|
|
20240610,101200,5152780800,22350,22300,22400,22300,1414
|
|
20240610,101100,5121184800,22350,22350,22400,22300,1882
|
|
20240610,101000,5079121750,22350,22400,22400,22300,4194
|
|
20240610,100900,4985356950,22350,22350,22450,22300,13616
|
|
20240610,100800,4680536200,22350,22350,22350,22300,1521
|
|
20240610,100700,4646548800,22300,22350,22350,22300,1767
|
|
20240610,100600,4607066850,22350,22350,22350,22300,1555
|
|
20240610,100500,4572313850,22350,22300,22350,22300,1996
|
|
20240610,100400,4527708350,22350,22350,22350,22300,3589
|
|
20240610,100300,4447518400,22350,22350,22350,22300,1357
|
|
20240610,100200,4417202450,22300,22300,22350,22300,2803
|
|
20240610,100100,4354678550,22250,22300,22350,22250,2148
|
|
20240610,100000,4306741950,22350,22300,22350,22250,2779
|
|
20240610,095900,4244778450,22250,22200,22300,22200,1617
|
|
20240610,095800,4208778500,22250,22300,22300,22200,2207
|
|
20240610,095700,4159636000,22300,22250,22300,22250,565
|
|
20240610,095600,4147046100,22250,22300,22300,22200,2168
|
|
20240610,095500,4098754350,22300,22200,22300,22200,10286
|
|
20240610,095400,3869603700,22200,22200,22250,22200,896
|
|
20240610,095300,3849692600,22250,22200,22250,22200,1442
|
|
20240610,095200,3817627000,22200,22200,22250,22100,1667
|
|
20240610,095100,3780621800,22200,22200,22200,22100,12270
|
|
20240610,095000,3509012400,22250,22200,22250,22200,1007
|
|
20240610,094900,3486648200,22200,22200,22250,22150,1909
|
|
20240610,094800,3444287850,22200,22150,22200,22150,2197
|
|
20240610,094700,3395517750,22200,22150,22250,22150,1683
|
|
20240610,094600,3358172150,22200,22150,22200,22150,3913
|
|
20240610,094500,3271324950,22150,22150,22200,22100,783
|
|
20240610,094400,3253982200,22150,22150,22200,22100,4527
|
|
20240610,094300,3153800950,22150,22100,22200,22100,1402
|
|
20240610,094200,3122742550,22150,22200,22250,22100,3367
|
|
20240610,094100,3048068100,22200,22200,22250,22200,197
|
|
20240610,094000,3043694350,22250,22300,22300,22200,3191
|
|
20240610,093900,2972699100,22250,22300,22300,22250,1185
|
|
20240610,093800,2946318500,22250,22300,22300,22250,1801
|
|
20240610,093700,2906234350,22300,22250,22300,22200,3068
|
|
20240610,093600,2837971350,22200,22250,22250,22200,756
|
|
20240610,093500,2821161100,22250,22200,22250,22150,1554
|
|
20240610,093400,2786681250,22200,22150,22200,22150,2365
|
|
20240610,093300,2734185550,22200,22150,22200,22100,3675
|
|
20240610,093200,2652835450,22150,22100,22150,22100,877
|
|
20240610,093100,2633442150,22150,22150,22150,22100,1579
|
|
20240610,093000,2598494350,22100,22100,22100,22050,1214
|
|
20240610,092900,2571681300,22050,22050,22100,22050,408
|
|
20240610,092800,2562683950,22100,22100,22100,22100,1148
|
|
20240610,092700,2537313150,22100,22100,22150,22100,696
|
|
20240610,092600,2521924800,22100,22200,22200,22100,2977
|
|
20240610,092500,2456068750,22200,22200,22200,22150,1097
|
|
20240610,092400,2431715850,22200,22200,22250,22150,1935
|
|
20240610,092300,2388795600,22150,22150,22250,22150,7497
|
|
20240610,092200,2222248100,22150,22150,22200,22100,6687
|
|
20240610,092100,2074044450,22150,22050,22150,22050,6038
|
|
20240610,092000,1940604350,22050,22050,22100,22050,1334
|
|
20240610,091900,1911161850,22050,22050,22100,22000,3240
|
|
20240610,091800,1839750050,22050,22050,22100,22000,4738
|
|
20240610,091700,1735275250,22050,22050,22100,22050,5485
|
|
20240610,091600,1614316900,22000,21950,22050,21900,10276
|
|
20240610,091500,1388609350,21950,21900,21950,21900,1306
|
|
20240610,091400,1360004800,21900,21850,21900,21800,1981
|
|
20240610,091300,1316709450,21850,21900,21900,21850,2619
|
|
20240610,091200,1259435100,21900,21900,21950,21850,4277
|
|
20240610,091100,1165733350,21900,21900,21900,21850,1321
|
|
20240610,091000,1136824450,21900,21850,21950,21800,701
|
|
20240610,090900,1121472550,21950,21850,21950,21800,4199
|
|
20240610,090800,1029660700,21900,21950,22000,21900,6765
|
|
20240610,090700,881320650,21950,21950,21950,21900,1122
|
|
20240610,090600,856695450,21950,21950,21950,21850,2095
|
|
20240610,090500,810825350,21900,21850,21950,21800,4765
|
|
20240610,090400,706510000,21800,21900,21900,21800,2549
|
|
20240610,090300,650893400,21900,21800,21900,21750,2953
|
|
20240610,090200,586508950,21850,21750,21850,21700,2795
|
|
20240610,090100,525582200,21750,21900,21900,21700,9130
|
|
20240610,090000,326757450,21900,21900,21900,21750,14814
|