588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184500,2735557700,29000,29000,29000,29000,5586
|
|
20240620,184400,2735557700,29000,29000,29000,29000,0
|
|
20240620,184300,2735557700,29000,29000,29000,29000,0
|
|
20240620,184200,2735557700,29000,29000,29000,29000,0
|
|
20240620,184100,2735557700,29000,29000,29000,29000,0
|
|
20240620,184000,2735557700,29000,29000,29000,29000,0
|
|
20240620,183900,2735557700,29000,29000,29000,29000,0
|
|
20240620,183800,2735557700,29000,29000,29000,29000,0
|
|
20240620,183700,2735557700,29000,29000,29000,29000,0
|
|
20240620,183600,2735557700,29000,29000,29000,29000,0
|
|
20240620,183500,2735557700,29000,29000,29000,29000,0
|
|
20240620,183400,2735557700,29000,29000,29000,29000,0
|
|
20240620,183300,2735557700,29000,29000,29000,29000,0
|
|
20240620,183200,2735557700,29000,29000,29000,29000,0
|
|
20240620,183100,2735557700,29000,29000,29000,29000,0
|
|
20240620,183000,2735557700,29000,29000,29000,29000,0
|
|
20240620,182900,2735557700,29000,29000,29000,29000,0
|
|
20240620,182800,2735557700,29000,29000,29000,29000,0
|
|
20240620,182700,2735557700,29000,29000,29000,29000,0
|
|
20240620,182600,2735557700,29000,29000,29000,29000,0
|
|
20240620,182500,2735557700,29000,29000,29000,29000,0
|
|
20240620,182400,2735557700,29000,29000,29000,29000,0
|
|
20240620,182300,2735557700,29000,29000,29000,29000,0
|
|
20240620,182200,2735557700,29000,29000,29000,29000,0
|
|
20240620,182100,2735557700,29000,29000,29000,29000,0
|
|
20240620,182000,2735557700,29000,29000,29000,29000,0
|
|
20240620,181900,2735557700,29000,29000,29000,29000,0
|
|
20240620,181800,2735557700,29000,29000,29000,29000,0
|
|
20240620,181700,2735557700,29000,29000,29000,29000,0
|
|
20240620,181600,2735557700,29000,29000,29000,29000,0
|
|
20240620,181500,2735557700,29000,29000,29000,29000,5586
|
|
20240620,181400,2735557700,29000,29000,29000,29000,0
|
|
20240620,181300,2735557700,29000,29000,29000,29000,0
|
|
20240620,181200,2735557700,29000,29000,29000,29000,0
|
|
20240620,181100,2735557700,29000,29000,29000,29000,0
|
|
20240620,181000,2735557700,29000,29000,29000,29000,0
|
|
20240620,180900,2735557700,29000,29000,29000,29000,0
|
|
20240620,180800,2735557700,29000,29000,29000,29000,0
|
|
20240620,180700,2735557700,29000,29000,29000,29000,0
|
|
20240620,180600,2735557700,29000,29000,29000,29000,0
|
|
20240620,180500,2735557700,29000,29000,29000,29000,0
|
|
20240620,180400,2735557700,29000,29000,29000,29000,0
|
|
20240620,180300,2735557700,29000,29000,29000,29000,0
|
|
20240620,180200,2735557700,29000,29000,29000,29000,0
|
|
20240620,180100,2735557700,29000,29000,29000,29000,0
|
|
20240620,180000,2735557700,29000,29000,29000,29000,0
|
|
20240620,175900,2735557700,29000,29000,29000,29000,0
|
|
20240620,175800,2735557700,29000,29000,29000,29000,0
|
|
20240620,175700,2735557700,29000,29000,29000,29000,0
|
|
20240620,175600,2735557700,29000,29000,29000,29000,0
|
|
20240620,175500,2735557700,29000,29000,29000,29000,0
|
|
20240620,175400,2735557700,29000,29000,29000,29000,0
|
|
20240620,175300,2735557700,29000,29000,29000,29000,0
|
|
20240620,175200,2735557700,29000,29000,29000,29000,0
|
|
20240620,175100,2735557700,29000,29000,29000,29000,0
|
|
20240620,175000,2735557700,29000,29000,29000,29000,0
|
|
20240620,174900,2735557700,29000,29000,29000,29000,0
|
|
20240620,174800,2735557700,29000,29000,29000,29000,0
|
|
20240620,174700,2735557700,29000,29000,29000,29000,0
|
|
20240620,174600,2735557700,29000,29000,29000,29000,0
|
|
20240620,174500,2735557700,29000,29000,29000,29000,5586
|
|
20240620,174400,2735557700,29000,29000,29000,29000,0
|
|
20240620,174300,2735557700,29000,29000,29000,29000,0
|
|
20240620,174200,2735557700,29000,29000,29000,29000,0
|
|
20240620,174100,2735557700,29000,29000,29000,29000,0
|
|
20240620,174000,2735557700,29000,29000,29000,29000,0
|
|
20240620,173900,2735557700,29000,29000,29000,29000,0
|
|
20240620,173800,2735557700,29000,29000,29000,29000,0
|
|
20240620,173700,2735557700,29000,29000,29000,29000,0
|
|
20240620,173600,2735557700,29000,29000,29000,29000,0
|
|
20240620,173500,2735557700,29000,29000,29000,29000,0
|
|
20240620,173400,2735557700,29000,29000,29000,29000,0
|
|
20240620,173300,2735557700,29000,29000,29000,29000,0
|
|
20240620,173200,2735557700,29000,29000,29000,29000,0
|
|
20240620,173100,2735557700,29000,29000,29000,29000,0
|
|
20240620,173000,2735557700,29000,29000,29000,29000,0
|
|
20240620,172900,2735557700,29000,29000,29000,29000,0
|
|
20240620,172800,2735557700,29000,29000,29000,29000,0
|
|
20240620,172700,2735557700,29000,29000,29000,29000,0
|
|
20240620,172600,2735557700,29000,29000,29000,29000,0
|
|
20240620,172500,2735557700,29000,29000,29000,29000,0
|
|
20240620,172400,2735557700,29000,29000,29000,29000,0
|
|
20240620,172300,2735557700,29000,29000,29000,29000,0
|
|
20240620,172200,2735557700,29000,29000,29000,29000,0
|
|
20240620,172100,2735557700,29000,29000,29000,29000,0
|
|
20240620,172000,2735557700,29000,29000,29000,29000,0
|
|
20240620,171900,2735557700,29000,29000,29000,29000,0
|
|
20240620,171800,2735557700,29000,29000,29000,29000,0
|
|
20240620,171700,2735557700,29000,29000,29000,29000,0
|
|
20240620,171600,2735557700,29000,29000,29000,29000,0
|
|
20240620,171500,2735557700,29000,29000,29000,29000,5586
|
|
20240620,171400,2735557700,29000,29000,29000,29000,0
|
|
20240620,171300,2735557700,29000,29000,29000,29000,0
|
|
20240620,171200,2735557700,29000,29000,29000,29000,0
|
|
20240620,171100,2735557700,29000,29000,29000,29000,0
|
|
20240620,171000,2735557700,29000,29000,29000,29000,0
|
|
20240620,170900,2735557700,29000,29000,29000,29000,0
|
|
20240620,170800,2735557700,29000,29000,29000,29000,0
|
|
20240620,170700,2735557700,29000,29000,29000,29000,0
|
|
20240620,170600,2735557700,29000,29000,29000,29000,0
|
|
20240620,170500,2735557700,29000,29000,29000,29000,0
|
|
20240620,170400,2735557700,29000,29000,29000,29000,0
|
|
20240620,170300,2735557700,29000,29000,29000,29000,0
|
|
20240620,170200,2735557700,29000,29000,29000,29000,0
|
|
20240620,170100,2735557700,29000,29000,29000,29000,0
|
|
20240620,170000,2735557700,29000,29000,29000,29000,0
|
|
20240620,165900,2735557700,29000,29000,29000,29000,0
|
|
20240620,165800,2735557700,29000,29000,29000,29000,0
|
|
20240620,165700,2735557700,29000,29000,29000,29000,0
|
|
20240620,165600,2735557700,29000,29000,29000,29000,0
|
|
20240620,165500,2735557700,29000,29000,29000,29000,0
|
|
20240620,165400,2735557700,29000,29000,29000,29000,0
|
|
20240620,165300,2735557700,29000,29000,29000,29000,0
|
|
20240620,165200,2735557700,29000,29000,29000,29000,0
|
|
20240620,165100,2735557700,29000,29000,29000,29000,0
|
|
20240620,165000,2735557700,29000,29000,29000,29000,0
|
|
20240620,164900,2735557700,29000,29000,29000,29000,0
|
|
20240620,164800,2735557700,29000,29000,29000,29000,0
|
|
20240620,164700,2735557700,29000,29000,29000,29000,0
|
|
20240620,164600,2735557700,29000,29000,29000,29000,0
|
|
20240620,164500,2735557700,29000,29000,29000,29000,5586
|
|
20240620,164400,2735557700,29000,29000,29000,29000,0
|
|
20240620,164300,2735557700,29000,29000,29000,29000,0
|
|
20240620,164200,2735557700,29000,29000,29000,29000,0
|
|
20240620,164100,2735557700,29000,29000,29000,29000,0
|
|
20240620,164000,2735557700,29000,29000,29000,29000,0
|
|
20240620,163900,2735557700,29000,29000,29000,29000,0
|
|
20240620,163800,2735557700,29000,29000,29000,29000,0
|
|
20240620,163700,2735557700,29000,29000,29000,29000,0
|
|
20240620,163600,2735557700,29000,29000,29000,29000,0
|
|
20240620,163500,2735557700,29000,29000,29000,29000,0
|
|
20240620,163400,2735557700,29000,29000,29000,29000,0
|
|
20240620,163300,2735557700,29000,29000,29000,29000,0
|
|
20240620,163200,2735557700,29000,29000,29000,29000,0
|
|
20240620,163100,2735557700,29000,29000,29000,29000,0
|
|
20240620,163000,2735557700,29000,29000,29000,29000,0
|
|
20240620,162900,2735557700,29000,29000,29000,29000,0
|
|
20240620,162800,2735557700,29000,29000,29000,29000,0
|
|
20240620,162700,2735557700,29000,29000,29000,29000,0
|
|
20240620,162600,2735557700,29000,29000,29000,29000,0
|
|
20240620,162500,2735557700,29000,29000,29000,29000,0
|
|
20240620,162400,2735557700,29000,29000,29000,29000,0
|
|
20240620,162300,2735557700,29000,29000,29000,29000,0
|
|
20240620,162200,2735557700,29000,29000,29000,29000,0
|
|
20240620,162100,2735557700,29000,29000,29000,29000,0
|
|
20240620,162000,2735557700,29000,29000,29000,29000,0
|
|
20240620,161900,2735557700,29000,29000,29000,29000,0
|
|
20240620,161800,2735557700,29000,29000,29000,29000,0
|
|
20240620,161700,2735557700,29000,29000,29000,29000,0
|
|
20240620,161600,2735557700,29000,29000,29000,29000,0
|
|
20240620,161500,2735557700,29000,29000,29000,29000,5586
|
|
20240620,161400,2735557700,29000,29000,29000,29000,0
|
|
20240620,161300,2735557700,29000,29000,29000,29000,0
|
|
20240620,161200,2735557700,29000,29000,29000,29000,0
|
|
20240620,161100,2735557700,29000,29000,29000,29000,0
|
|
20240620,161000,2735557700,29000,29000,29000,29000,0
|
|
20240620,160900,2735557700,29000,29000,29000,29000,0
|
|
20240620,160800,2735557700,29000,29000,29000,29000,0
|
|
20240620,160700,2735557700,29000,29000,29000,29000,0
|
|
20240620,160600,2735557700,29000,29000,29000,29000,0
|
|
20240620,160500,2735557700,29000,29000,29000,29000,0
|
|
20240620,160400,2735557700,29000,29000,29000,29000,0
|
|
20240620,160300,2735557700,29000,29000,29000,29000,0
|
|
20240620,160200,2735557700,29000,29000,29000,29000,0
|
|
20240620,160100,2735557700,29000,29000,29000,29000,0
|
|
20240620,160000,2735557700,29000,29000,29000,29000,0
|
|
20240620,155900,2735557700,29000,29000,29000,29000,0
|
|
20240620,155800,2735557700,29000,29000,29000,29000,0
|
|
20240620,155700,2735557700,29000,29000,29000,29000,0
|
|
20240620,155600,2735557700,29000,29000,29000,29000,0
|
|
20240620,155500,2735557700,29000,29000,29000,29000,0
|
|
20240620,155400,2735557700,29000,29000,29000,29000,0
|
|
20240620,155300,2735557700,29000,29000,29000,29000,0
|
|
20240620,155200,2735557700,29000,29000,29000,29000,0
|
|
20240620,155100,2735557700,29000,29000,29000,29000,0
|
|
20240620,155000,2735557700,29000,29000,29000,29000,0
|
|
20240620,154900,2735557700,29000,29000,29000,29000,0
|
|
20240620,154800,2735557700,29000,29000,29000,29000,0
|
|
20240620,154700,2735557700,29000,29000,29000,29000,0
|
|
20240620,154600,2735557700,29000,29000,29000,29000,0
|
|
20240620,154500,2735557700,29000,29000,29000,29000,5586
|
|
20240620,154400,2735557700,29000,29000,29000,29000,0
|
|
20240620,154300,2735557700,29000,29000,29000,29000,0
|
|
20240620,154200,2735557700,29000,29000,29000,29000,0
|
|
20240620,154100,2735557700,29000,29000,29000,29000,0
|
|
20240620,154000,2735557700,29000,29000,29000,29000,0
|
|
20240620,153900,2735557700,29000,29000,29000,29000,0
|
|
20240620,153800,2735557700,29000,29000,29000,29000,0
|
|
20240620,153700,2735557700,29000,29000,29000,29000,0
|
|
20240620,153600,2735557700,29000,29000,29000,29000,0
|
|
20240620,153500,2735557700,29000,29000,29000,29000,0
|
|
20240620,153400,2735557700,29000,29000,29000,29000,0
|
|
20240620,153300,2735557700,29000,29000,29000,29000,0
|
|
20240620,153200,2735557700,29000,29000,29000,29000,0
|
|
20240620,153100,2735557700,29000,29000,29000,29000,0
|
|
20240620,153000,2735557700,29000,29000,29000,29000,5586
|
|
20240620,152900,2573563700,29100,29100,29100,29100,0
|
|
20240620,152800,2573563700,29100,29100,29100,29100,0
|
|
20240620,152700,2573563700,29100,29100,29100,29100,0
|
|
20240620,152600,2573563700,29100,29100,29100,29100,0
|
|
20240620,152500,2573563700,29100,29100,29100,29100,0
|
|
20240620,152400,2573563700,29100,29100,29100,29100,0
|
|
20240620,152300,2573563700,29100,29100,29100,29100,0
|
|
20240620,152200,2573563700,29100,29100,29100,29100,0
|
|
20240620,152100,2573563700,29100,29100,29100,29100,0
|
|
20240620,152000,2573563700,29100,29100,29100,29100,0
|
|
20240620,151900,2573563700,29100,29050,29100,29000,340
|
|
20240620,151800,2563687250,29050,29000,29050,29000,311
|
|
20240620,151700,2554662850,29000,29000,29100,29000,461
|
|
20240620,151600,2541289500,29000,29000,29100,29000,252
|
|
20240620,151500,2533977000,29000,29000,29100,29000,474
|
|
20240620,151400,2520230100,29000,29000,29100,29000,261
|
|
20240620,151300,2512656100,29000,29050,29100,29000,451
|
|
20240620,151200,2499556350,29050,29100,29100,29000,1747
|
|
20240620,151100,2448806700,29050,29050,29100,29050,312
|
|
20240620,151000,2439738050,29050,29050,29100,29050,551
|
|
20240620,150900,2423715400,29050,29050,29050,29050,81
|
|
20240620,150800,2421362350,29050,29050,29100,29050,103
|
|
20240620,150700,2418369200,29050,29050,29100,29050,259
|
|
20240620,150600,2410839500,29050,29050,29100,29050,96
|
|
20240620,150500,2408049950,29050,29050,29100,29050,124
|
|
20240620,150400,2404447550,29050,29100,29100,29050,120
|
|
20240620,150300,2400955700,29050,29050,29050,29050,2
|
|
20240620,150200,2400897600,29050,29100,29100,29050,153
|
|
20240620,150100,2396452850,29100,29050,29100,29050,59
|
|
20240620,150000,2394736200,29050,29050,29100,29050,180
|
|
20240620,145900,2389502600,29050,29050,29050,29050,12
|
|
20240620,145800,2389154000,29050,29050,29050,29050,37
|
|
20240620,145700,2388079150,29050,29050,29050,29050,58
|
|
20240620,145600,2386394250,29050,29050,29050,29050,52
|
|
20240620,145500,2384883650,29050,29050,29100,29050,229
|
|
20240620,145400,2378230700,29050,29100,29100,29050,146
|
|
20240620,145300,2373989200,29100,29100,29100,29100,14
|
|
20240620,145200,2373581800,29100,29050,29100,29050,101
|
|
20240620,145100,2370647700,29050,29100,29100,29050,140
|
|
20240620,145000,2366579800,29050,29050,29050,29050,120
|
|
20240620,144900,2363093800,29050,29050,29050,29050,255
|
|
20240620,144800,2355686050,29050,29050,29050,29050,91
|
|
20240620,144700,2353042500,29050,29050,29050,29050,194
|
|
20240620,144600,2347406800,29050,29050,29050,29050,34
|
|
20240620,144500,2346419100,29050,29050,29050,29050,276
|
|
20240620,144400,2338401300,29100,29050,29100,29050,262
|
|
20240620,144300,2330789700,29050,29050,29050,29050,259
|
|
20240620,144200,2323265750,29100,29100,29100,29100,0
|
|
20240620,144100,2323265750,29100,29050,29100,29050,4
|
|
20240620,144000,2323149500,29050,29000,29050,29000,57
|
|
20240620,143900,2321494950,29000,29050,29050,29000,90
|
|
20240620,143800,2318884900,29050,29050,29050,29000,472
|
|
20240620,143700,2305173500,29000,29000,29000,29000,12
|
|
20240620,143600,2304825500,29000,29000,29000,29000,98
|
|
20240620,143500,2301983500,29000,29000,29000,29000,91
|
|
20240620,143400,2299344500,29000,29000,29000,29000,2
|
|
20240620,143300,2299286500,29050,29050,29050,29050,0
|
|
20240620,143200,2299286500,29050,29000,29050,29000,89
|
|
20240620,143100,2296702850,29000,29000,29000,29000,536
|
|
20240620,143000,2281158850,29000,29050,29050,29000,1047
|
|
20240620,142900,2250752300,29050,29050,29050,29000,232
|
|
20240620,142800,2244012800,29000,29050,29050,29000,152
|
|
20240620,142700,2239602300,29050,29050,29050,29050,135
|
|
20240620,142600,2235680550,29000,29000,29000,29000,4
|
|
20240620,142500,2235564550,29000,29000,29000,29000,3
|
|
20240620,142400,2235477550,29050,29000,29050,29000,218
|
|
20240620,142300,2229149700,29000,29050,29050,29000,64
|
|
20240620,142200,2227293650,29000,29000,29050,29000,204
|
|
20240620,142100,2221377500,29000,29000,29000,29000,120
|
|
20240620,142000,2217897500,29000,29000,29050,29000,2326
|
|
20240620,141900,2150443000,29050,29050,29050,29000,1770
|
|
20240620,141800,2099025100,29050,29100,29100,29050,168
|
|
20240620,141700,2094143900,29050,29100,29100,29050,552
|
|
20240620,141600,2078087000,29100,29100,29100,29100,47
|
|
20240620,141500,2076719300,29100,29100,29150,29100,41
|
|
20240620,141400,2075526050,29100,29100,29100,29100,316
|
|
20240620,141300,2066330450,29100,29100,29100,29100,3
|
|
20240620,141200,2066243150,29100,29100,29100,29100,14
|
|
20240620,141100,2065835750,29100,29100,29100,29100,73
|
|
20240620,141000,2063711450,29150,29100,29150,29100,2
|
|
20240620,140900,2063653200,29100,29100,29100,29100,4
|
|
20240620,140800,2063536800,29100,29100,29150,29100,103
|
|
20240620,140700,2060539400,29100,29100,29150,29100,22
|
|
20240620,140600,2059898550,29100,29100,29150,29100,134
|
|
20240620,140500,2055998650,29100,29100,29100,29100,164
|
|
20240620,140400,2051226250,29100,29100,29100,29100,51
|
|
20240620,140300,2049742150,29100,29050,29100,29050,4
|
|
20240620,140200,2049625850,29100,29100,29100,29100,179
|
|
20240620,140100,2044416950,29100,29100,29150,29100,151
|
|
20240620,140000,2040022800,29100,29100,29100,29100,3
|
|
20240620,135900,2039935500,29100,29100,29100,29100,7
|
|
20240620,135800,2039731800,29150,29100,29150,29050,267
|
|
20240620,135700,2031959800,29050,29050,29100,29050,742
|
|
20240620,135600,2010374700,29050,29100,29100,29050,383
|
|
20240620,135500,1999242050,29100,29050,29100,29050,209
|
|
20240620,135400,1993160250,29050,29100,29100,29050,7
|
|
20240620,135300,1992956700,29100,29100,29100,29100,133
|
|
20240620,135200,1989086400,29050,29050,29050,29050,5
|
|
20240620,135100,1988941150,29050,29050,29050,29050,36
|
|
20240620,135000,1987895350,29050,29050,29050,29050,43
|
|
20240620,134900,1986646200,29050,29050,29050,29050,153
|
|
20240620,134800,1982201550,29050,29050,29050,29050,62
|
|
20240620,134700,1980400450,29050,29050,29050,29000,353
|
|
20240620,134600,1970156650,29050,29050,29050,29050,39
|
|
20240620,134500,1969023700,29050,29050,29050,29000,42
|
|
20240620,134400,1967804100,29050,29050,29050,29050,170
|
|
20240620,134300,1962865600,29050,29000,29050,29000,37
|
|
20240620,134200,1961792050,29000,29050,29050,29000,313
|
|
20240620,134100,1952699450,29050,29050,29050,29050,172
|
|
20240620,134000,1947702850,29100,29000,29100,29000,316
|
|
20240620,133900,1938523700,29050,29100,29100,29050,200
|
|
20240620,133800,1932712950,29100,29100,29100,29100,30
|
|
20240620,133700,1931839950,29050,29100,29100,29050,23
|
|
20240620,133600,1931171450,29100,29050,29100,29050,59
|
|
20240620,133500,1929456500,29050,29050,29050,29050,578
|
|
20240620,133400,1912665600,29000,29000,29000,29000,335
|
|
20240620,133300,1902950600,29000,29100,29100,29000,57
|
|
20240620,133200,1901295000,29100,29100,29100,29100,4
|
|
20240620,133100,1901178600,29100,29100,29100,29100,2
|
|
20240620,133000,1901120400,29050,29050,29050,29050,233
|
|
20240620,132900,1894351750,29050,29100,29100,29050,412
|
|
20240620,132800,1882382950,29100,29100,29100,29100,1
|
|
20240620,132700,1882353850,29100,29100,29100,29100,115
|
|
20240620,132600,1879007350,29100,29100,29100,29100,49
|
|
20240620,132500,1877581450,29150,29150,29150,29150,1
|
|
20240620,132400,1877552300,29050,29050,29050,29050,113
|
|
20240620,132300,1874269650,29050,29050,29050,29050,16
|
|
20240620,132200,1873804850,29050,29050,29050,29050,6
|
|
20240620,132100,1873630550,29000,29000,29050,29000,228
|
|
20240620,132000,1867018300,29000,29050,29050,29000,2548
|
|
20240620,131900,1793116250,29150,29150,29150,29150,4
|
|
20240620,131800,1792999650,29150,29150,29150,29150,54
|
|
20240620,131700,1791425550,29100,29100,29100,29100,40
|
|
20240620,131600,1790261550,29000,29100,29100,29000,12
|
|
20240620,131500,1789912550,29150,29100,29150,29100,71
|
|
20240620,131400,1787844950,29100,29100,29100,29100,25
|
|
20240620,131300,1787117450,29100,29050,29100,29050,21
|
|
20240620,131200,1786507350,29100,29100,29100,29100,13
|
|
20240620,131100,1786129050,29100,29000,29100,29000,1216
|
|
20240620,131000,1750757950,29000,29050,29050,29000,74
|
|
20240620,130900,1748610050,29000,29050,29050,29000,706
|
|
20240620,130800,1728135050,29050,29050,29050,29050,49
|
|
20240620,130700,1726711600,29050,29050,29050,29050,76
|
|
20240620,130600,1724503800,29050,29050,29050,29000,914
|
|
20240620,130500,1697972100,29000,29000,29050,29000,515
|
|
20240620,130400,1683030200,29050,29050,29050,29050,8
|
|
20240620,130300,1682797800,29050,29050,29050,29050,1930
|
|
20240620,130200,1626731300,29100,29100,29100,29100,37
|
|
20240620,130100,1625654600,29100,29100,29100,29100,7
|
|
20240620,130000,1625450900,29100,29100,29150,29100,365
|
|
20240620,125900,1614829350,29150,29150,29150,29150,1
|
|
20240620,125800,1614800200,29150,29100,29150,29100,7
|
|
20240620,125700,1614596400,29100,29100,29100,29100,64
|
|
20240620,125600,1612734000,29150,29100,29150,29100,40
|
|
20240620,125500,1611569000,29100,29100,29150,29100,30
|
|
20240620,125400,1610694950,29100,29100,29100,29100,15
|
|
20240620,125300,1610258450,29100,29100,29100,29100,383
|
|
20240620,125200,1599113150,29100,29100,29100,29100,0
|
|
20240620,125100,1599113150,29100,29100,29100,29100,57
|
|
20240620,125000,1597454450,29100,29100,29100,29100,9
|
|
20240620,124900,1597192550,29150,29150,29150,29150,10
|
|
20240620,124800,1596901050,29150,29150,29150,29150,5
|
|
20240620,124700,1596755300,29150,29100,29150,29100,56
|
|
20240620,124600,1595123150,29100,29150,29150,29100,82
|
|
20240620,124500,1592736850,29150,29150,29150,29150,0
|
|
20240620,124400,1592736850,29150,29100,29150,29100,120
|
|
20240620,124300,1589242100,29100,29100,29100,29100,55
|
|
20240620,124200,1587641600,29100,29100,29100,29100,30
|
|
20240620,124100,1586768600,29100,29100,29100,29100,43
|
|
20240620,124000,1585517300,29100,29100,29100,29100,38
|
|
20240620,123900,1584411500,29100,29100,29100,29100,201
|
|
20240620,123800,1578562400,29100,29100,29100,29100,12
|
|
20240620,123700,1578213200,29100,29100,29100,29050,111
|
|
20240620,123600,1574988100,29100,29100,29100,29100,177
|
|
20240620,123500,1569837400,29100,29100,29100,29100,1
|
|
20240620,123400,1569808300,29100,29100,29100,29100,128
|
|
20240620,123300,1566083500,29100,29050,29100,29050,11
|
|
20240620,123200,1565763900,29050,29100,29100,29050,116
|
|
20240620,123100,1562394000,29050,29050,29050,29050,1
|
|
20240620,123000,1562364950,29050,29050,29050,29050,0
|
|
20240620,122900,1562364950,29050,29100,29100,29050,501
|
|
20240620,122800,1547810850,29050,29050,29050,29050,531
|
|
20240620,122700,1532385300,29050,29050,29050,29050,5
|
|
20240620,122600,1532240050,29050,29050,29050,29050,50
|
|
20240620,122500,1530787550,29050,29050,29050,29050,50
|
|
20240620,122400,1529335050,29150,29100,29150,29100,51
|
|
20240620,122300,1527849700,29150,29050,29150,29000,108
|
|
20240620,122200,1524716400,29000,29150,29150,29000,760
|
|
20240620,122100,1502665700,29150,29100,29150,29100,315
|
|
20240620,122000,1493499050,29100,29100,29100,29000,1100
|
|
20240620,121900,1461549000,29100,29100,29100,29100,5
|
|
20240620,121800,1461403500,29100,29100,29100,29100,173
|
|
20240620,121700,1456369200,29050,29050,29050,29050,8
|
|
20240620,121600,1456136800,29050,29050,29050,29050,77
|
|
20240620,121500,1453899950,29050,29050,29050,29000,125
|
|
20240620,121400,1450269700,29050,29050,29050,29050,28
|
|
20240620,121300,1449456300,29050,29000,29050,29000,163
|
|
20240620,121200,1444728250,29000,29000,29050,29000,150
|
|
20240620,121100,1440377750,29000,29050,29050,29000,534
|
|
20240620,121000,1424891400,29050,29050,29050,29050,7
|
|
20240620,120900,1424688050,29000,29050,29050,29000,305
|
|
20240620,120800,1415828050,29050,29050,29050,29050,0
|
|
20240620,120700,1415828050,29050,29050,29050,29050,244
|
|
20240620,120600,1408739850,29100,29100,29100,29100,2
|
|
20240620,120500,1408681650,29100,29100,29100,29100,1
|
|
20240620,120400,1408652550,29100,29050,29100,29000,701
|
|
20240620,120300,1388312800,29100,29100,29100,29100,1
|
|
20240620,120200,1388283700,29100,29050,29100,29050,106
|
|
20240620,120100,1385204350,29050,29050,29050,29050,564
|
|
20240620,120000,1368820150,29050,29050,29050,29050,0
|
|
20240620,115900,1368820150,29050,29050,29050,29050,92
|
|
20240620,115800,1366147550,29050,29050,29050,29050,30
|
|
20240620,115700,1365276050,29050,29050,29050,29050,22
|
|
20240620,115600,1364636950,29050,29050,29050,29050,1
|
|
20240620,115500,1364607900,29100,29050,29100,29050,42
|
|
20240620,115400,1363385800,29050,29050,29050,29050,18
|
|
20240620,115300,1362862900,29050,29050,29050,29050,501
|
|
20240620,115200,1348308850,29050,29050,29050,29050,28
|
|
20240620,115100,1347495450,29050,29050,29050,29050,665
|
|
20240620,115000,1328177200,29050,29050,29050,29050,0
|
|
20240620,114900,1328177200,29050,29150,29150,29050,497
|
|
20240620,114800,1313712550,29100,29100,29100,29100,100
|
|
20240620,114700,1310802550,29150,29150,29150,29150,0
|
|
20240620,114600,1310802550,29150,29150,29150,29100,52
|
|
20240620,114500,1309289250,29150,29150,29150,29150,4
|
|
20240620,114400,1309172650,29150,29150,29150,29150,31
|
|
20240620,114300,1308269000,29150,29150,29150,29150,2
|
|
20240620,114200,1308210700,29100,29100,29100,29100,11
|
|
20240620,114100,1307890600,29100,29150,29150,29100,101
|
|
20240620,114000,1304951450,29150,29150,29150,29150,51
|
|
20240620,113900,1303464800,29150,29150,29150,29150,1
|
|
20240620,113800,1303435650,29100,29100,29100,29100,0
|
|
20240620,113700,1303435650,29100,29100,29100,29100,8
|
|
20240620,113600,1303202850,29100,29100,29100,29100,52
|
|
20240620,113500,1301689650,29100,29100,29100,29100,185
|
|
20240620,113400,1296306150,29100,29100,29100,29100,6
|
|
20240620,113300,1296131550,29100,29100,29100,29100,152
|
|
20240620,113200,1291708350,29100,29100,29100,29100,742
|
|
20240620,113100,1270116150,29100,29100,29100,29100,363
|
|
20240620,113000,1259552850,29150,29150,29150,29150,7
|
|
20240620,112900,1259348800,29100,29100,29100,29100,0
|
|
20240620,112800,1259348800,29100,29100,29100,29100,1
|
|
20240620,112700,1259319700,29150,29150,29150,29150,15
|
|
20240620,112600,1258882450,29150,29150,29150,29150,186
|
|
20240620,112500,1253460550,29150,29150,29150,29150,95
|
|
20240620,112400,1250691300,29100,29100,29100,29100,52
|
|
20240620,112300,1249178100,29100,29100,29100,29100,26
|
|
20240620,112200,1248421500,29150,29150,29150,29150,73
|
|
20240620,112100,1246293550,29150,29150,29150,29150,10
|
|
20240620,112000,1246002050,29150,29150,29150,29150,301
|
|
20240620,111900,1237227900,29150,29150,29150,29150,390
|
|
20240620,111800,1225859400,29150,29150,29150,29100,15
|
|
20240620,111700,1225422800,29150,29150,29150,29150,160
|
|
20240620,111600,1220758800,29100,29100,29100,29100,20
|
|
20240620,111500,1220176800,29100,29100,29100,29100,0
|
|
20240620,111400,1220176800,29100,29100,29100,29100,5
|
|
20240620,111300,1220031300,29100,29100,29100,29100,34
|
|
20240620,111200,1219041900,29100,29100,29100,29100,0
|
|
20240620,111100,1219041900,29100,29100,29100,29100,69
|
|
20240620,111000,1217034000,29100,29100,29100,29100,12
|
|
20240620,110900,1216684800,29100,29100,29150,29100,192
|
|
20240620,110800,1211097350,29100,29100,29100,29100,0
|
|
20240620,110700,1211097350,29100,29100,29100,29100,171
|
|
20240620,110600,1206121250,29100,29100,29100,29100,19
|
|
20240620,110500,1205568350,29150,29100,29150,29100,187
|
|
20240620,110400,1200117800,29100,29150,29150,29100,61
|
|
20240620,110300,1198342150,29150,29150,29150,29150,13
|
|
20240620,110200,1197963200,29150,29100,29150,29100,16
|
|
20240620,110100,1197496850,29100,29050,29100,29050,71
|
|
20240620,110000,1195431750,29050,29050,29050,29050,0
|
|
20240620,105900,1195431750,29050,29050,29050,29050,83
|
|
20240620,105800,1193020600,29100,29050,29100,29050,82
|
|
20240620,105700,1190634900,29100,29100,29100,29100,15
|
|
20240620,105600,1190198400,29100,29100,29100,29100,752
|
|
20240620,105500,1168315200,29100,29100,29100,29100,0
|
|
20240620,105400,1168315200,29100,29100,29100,29100,135
|
|
20240620,105300,1164386700,29150,29100,29150,29100,21
|
|
20240620,105200,1163774600,29100,29100,29100,29100,22
|
|
20240620,105100,1163134400,29100,29150,29150,29100,116
|
|
20240620,105000,1159753500,29150,29150,29150,29150,58
|
|
20240620,104900,1158062800,29150,29150,29150,29150,116
|
|
20240620,104800,1154681400,29150,29150,29150,29150,0
|
|
20240620,104700,1154681400,29150,29150,29150,29150,108
|
|
20240620,104600,1151533200,29100,29100,29150,29100,550
|
|
20240620,104500,1135520700,29100,29050,29100,29050,203
|
|
20240620,104400,1129618500,29150,29050,29150,29050,71
|
|
20240620,104300,1127551050,29050,29050,29050,29000,237
|
|
20240620,104200,1120667850,29100,29100,29100,29100,0
|
|
20240620,104100,1120667850,29100,29100,29100,29100,73
|
|
20240620,104000,1118543550,29100,29050,29100,29050,131
|
|
20240620,103900,1114733000,29100,29050,29100,29050,140
|
|
20240620,103800,1110663900,29050,29000,29050,29000,179
|
|
20240620,103700,1105472550,29000,29050,29050,29000,1057
|
|
20240620,103600,1074766900,29100,29100,29100,29050,166
|
|
20240620,103500,1069941500,29100,29100,29100,29100,22
|
|
20240620,103400,1069301300,29050,29050,29050,29050,86
|
|
20240620,103300,1066803000,29050,29100,29100,29050,26
|
|
20240620,103200,1066047650,29050,29050,29050,29050,35
|
|
20240620,103100,1065030900,29100,29100,29150,29100,31
|
|
20240620,103000,1064128500,29100,29150,29150,29100,11
|
|
20240620,102900,1063808100,29000,29000,29000,29000,308
|
|
20240620,102800,1054876100,29000,29050,29150,29000,403
|
|
20240620,102700,1043183300,29050,29150,29150,29050,1121
|
|
20240620,102600,1010613500,29100,29100,29100,29100,166
|
|
20240620,102500,1005782900,29100,29100,29100,29100,6
|
|
20240620,102400,1005608300,29100,29100,29100,29100,1188
|
|
20240620,102300,971037500,29150,29150,29150,29150,62
|
|
20240620,102200,969230200,29150,29050,29150,29050,14
|
|
20240620,102100,968823400,29050,29050,29050,29050,71
|
|
20240620,102000,966760850,29050,29050,29050,29050,150
|
|
20240620,101900,962403350,29050,29050,29050,29050,264
|
|
20240620,101800,954734150,29100,29150,29150,29100,3
|
|
20240620,101700,954646750,29150,29050,29150,29050,269
|
|
20240620,101600,946832200,29050,29050,29050,29050,9
|
|
20240620,101500,946570750,29000,29000,29000,29000,103
|
|
20240620,101400,943583750,29000,29050,29050,29000,107
|
|
20240620,101300,940476500,29050,29100,29100,29050,412
|
|
20240620,101200,928498200,29050,29050,29050,29050,1
|
|
20240620,101100,928469150,29050,29000,29050,29000,358
|
|
20240620,101000,918069350,29000,29050,29050,29000,90
|
|
20240620,100900,915458550,29050,29000,29050,29000,15
|
|
20240620,100800,915023300,29000,29000,29000,29000,380
|
|
20240620,100700,904003300,29050,29050,29050,29000,991
|
|
20240620,100600,875263650,29050,29000,29050,29000,344
|
|
20240620,100500,865286800,29000,29050,29050,29000,262
|
|
20240620,100400,857684400,29050,29050,29050,29050,106
|
|
20240620,100300,854605100,29050,29050,29050,29000,467
|
|
20240620,100200,841060550,29050,29050,29100,29000,96
|
|
20240620,100100,838271000,29000,29100,29100,29000,1458
|
|
20240620,100000,795893000,29100,29200,29200,29100,1628
|
|
20240620,095900,748461550,29200,29200,29200,29150,46
|
|
20240620,095800,747119850,29200,29250,29250,29150,97
|
|
20240620,095700,744289600,29250,29200,29250,29200,238
|
|
20240620,095600,737337850,29200,29250,29250,29200,1892
|
|
20240620,095500,682081100,29250,29250,29250,29250,160
|
|
20240620,095400,677401100,29250,29200,29250,29200,40
|
|
20240620,095300,676232850,29250,29250,29250,29250,203
|
|
20240620,095200,670295100,29250,29250,29250,29250,400
|
|
20240620,095100,658595100,29200,29250,29250,29200,418
|
|
20240620,095000,646375850,29250,29250,29250,29200,98
|
|
20240620,094900,643513550,29200,29250,29300,29200,310
|
|
20240620,094800,634445150,29300,29300,29300,29250,51
|
|
20240620,094700,632951000,29300,29250,29300,29250,681
|
|
20240620,094600,613006250,29250,29250,29250,29250,255
|
|
20240620,094500,605547500,29250,29250,29300,29250,588
|
|
20240620,094400,588345950,29300,29300,29300,29300,59
|
|
20240620,094300,586617250,29300,29250,29300,29250,260
|
|
20240620,094200,579011700,29300,29300,29300,29250,35
|
|
20240620,094100,577986300,29300,29250,29300,29250,6
|
|
20240620,094000,577810750,29250,29250,29250,29250,22
|
|
20240620,093900,577167250,29300,29300,29300,29250,193
|
|
20240620,093800,571519350,29300,29250,29300,29250,135
|
|
20240620,093700,567569600,29250,29250,29300,29250,240
|
|
20240620,093600,560549250,29250,29250,29300,29250,199
|
|
20240620,093500,554723100,29300,29250,29300,29250,188
|
|
20240620,093400,549224000,29250,29250,29250,29250,769
|
|
20240620,093300,526730750,29250,29250,29250,29250,45
|
|
20240620,093200,525414500,29250,29300,29300,29250,190
|
|
20240620,093100,519847800,29300,29200,29300,29200,452
|
|
20240620,093000,506612850,29250,29250,29300,29200,2020
|
|
20240620,092900,447514350,29250,29300,29300,29250,130
|
|
20240620,092800,443705850,29300,29300,29300,29250,277
|
|
20240620,092700,435596550,29300,29250,29300,29250,262
|
|
20240620,092600,427931150,29300,29250,29300,29250,99
|
|
20240620,092500,425033150,29300,29300,29350,29250,339
|
|
20240620,092400,415106350,29300,29250,29300,29250,604
|
|
20240620,092300,397409650,29250,29300,29300,29250,46
|
|
20240620,092200,396062350,29300,29300,29300,29250,47
|
|
20240620,092100,394685300,29250,29250,29250,29250,177
|
|
20240620,092000,389508050,29250,29300,29300,29250,63
|
|
20240620,091900,387664100,29300,29250,29300,29250,318
|
|
20240620,091800,378358600,29250,29350,29350,29250,662
|
|
20240620,091700,358962500,29350,29350,29350,29300,137
|
|
20240620,091600,354941600,29350,29300,29350,29300,6
|
|
20240620,091500,354765700,29300,29400,29400,29200,1102
|
|
20240620,091400,322532450,29400,29400,29400,29350,678
|
|
20240620,091300,302599750,29400,29350,29400,29350,597
|
|
20240620,091200,285063500,29350,29300,29350,29250,327
|
|
20240620,091100,275470800,29350,29300,29350,29300,342
|
|
20240620,091000,265441900,29300,29200,29300,29200,1066
|
|
20240620,090900,234250750,29200,29250,29250,29200,211
|
|
20240620,090800,228084450,29200,29050,29200,29000,1482
|
|
20240620,090700,184976950,29050,29100,29100,29050,284
|
|
20240620,090600,176715750,29000,29050,29100,29000,1111
|
|
20240620,090500,144487550,29050,29050,29050,29000,300
|
|
20240620,090400,135776600,29100,29100,29150,29100,2405
|
|
20240620,090300,65787900,29150,29150,29150,29100,306
|
|
20240620,090200,56869500,29150,29200,29200,29150,742
|
|
20240620,090100,35238450,29150,29150,29200,29100,147
|
|
20240620,090000,30951550,29150,29250,29300,29150,1053
|