674 lines
40 KiB
CSV
674 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,201100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,201000,225263118500,290000,290000,290000,290000,0
|
|
20240614,200900,225263118500,290000,290000,290000,290000,0
|
|
20240614,200800,225263118500,290000,290000,290000,290000,0
|
|
20240614,200700,225263118500,290000,290000,290000,290000,0
|
|
20240614,200600,225263118500,290000,290000,290000,290000,0
|
|
20240614,200500,225263118500,290000,290000,290000,290000,0
|
|
20240614,200400,225263118500,290000,290000,290000,290000,0
|
|
20240614,200300,225263118500,290000,290000,290000,290000,0
|
|
20240614,200200,225263118500,290000,290000,290000,290000,0
|
|
20240614,200100,225263118500,290000,290000,290000,290000,0
|
|
20240614,200000,225263118500,290000,290000,290000,290000,0
|
|
20240614,195900,225263118500,290000,290000,290000,290000,0
|
|
20240614,195800,225263118500,290000,290000,290000,290000,0
|
|
20240614,195700,225263118500,290000,290000,290000,290000,0
|
|
20240614,195600,225263118500,290000,290000,290000,290000,0
|
|
20240614,195500,225263118500,290000,290000,290000,290000,0
|
|
20240614,195400,225263118500,290000,290000,290000,290000,0
|
|
20240614,195300,225263118500,290000,290000,290000,290000,0
|
|
20240614,195200,225263118500,290000,290000,290000,290000,0
|
|
20240614,195100,225263118500,290000,290000,290000,290000,0
|
|
20240614,195000,225263118500,290000,290000,290000,290000,0
|
|
20240614,194900,225263118500,290000,290000,290000,290000,0
|
|
20240614,194800,225263118500,290000,290000,290000,290000,0
|
|
20240614,194700,225263118500,290000,290000,290000,290000,0
|
|
20240614,194600,225263118500,290000,290000,290000,290000,0
|
|
20240614,194500,225263118500,290000,290000,290000,290000,0
|
|
20240614,194400,225263118500,290000,290000,290000,290000,0
|
|
20240614,194300,225263118500,290000,290000,290000,290000,0
|
|
20240614,194200,225263118500,290000,290000,290000,290000,0
|
|
20240614,194100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,194000,225263118500,290000,290000,290000,290000,0
|
|
20240614,193900,225263118500,290000,290000,290000,290000,0
|
|
20240614,193800,225263118500,290000,290000,290000,290000,0
|
|
20240614,193700,225263118500,290000,290000,290000,290000,0
|
|
20240614,193600,225263118500,290000,290000,290000,290000,0
|
|
20240614,193500,225263118500,290000,290000,290000,290000,0
|
|
20240614,193400,225263118500,290000,290000,290000,290000,0
|
|
20240614,193300,225263118500,290000,290000,290000,290000,0
|
|
20240614,193200,225263118500,290000,290000,290000,290000,0
|
|
20240614,193100,225263118500,290000,290000,290000,290000,0
|
|
20240614,193000,225263118500,290000,290000,290000,290000,0
|
|
20240614,192900,225263118500,290000,290000,290000,290000,0
|
|
20240614,192800,225263118500,290000,290000,290000,290000,0
|
|
20240614,192700,225263118500,290000,290000,290000,290000,0
|
|
20240614,192600,225263118500,290000,290000,290000,290000,0
|
|
20240614,192500,225263118500,290000,290000,290000,290000,0
|
|
20240614,192400,225263118500,290000,290000,290000,290000,0
|
|
20240614,192300,225263118500,290000,290000,290000,290000,0
|
|
20240614,192200,225263118500,290000,290000,290000,290000,0
|
|
20240614,192100,225263118500,290000,290000,290000,290000,0
|
|
20240614,192000,225263118500,290000,290000,290000,290000,0
|
|
20240614,191900,225263118500,290000,290000,290000,290000,0
|
|
20240614,191800,225263118500,290000,290000,290000,290000,0
|
|
20240614,191700,225263118500,290000,290000,290000,290000,0
|
|
20240614,191600,225263118500,290000,290000,290000,290000,0
|
|
20240614,191500,225263118500,290000,290000,290000,290000,0
|
|
20240614,191400,225263118500,290000,290000,290000,290000,0
|
|
20240614,191300,225263118500,290000,290000,290000,290000,0
|
|
20240614,191200,225263118500,290000,290000,290000,290000,0
|
|
20240614,191100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,191000,225263118500,290000,290000,290000,290000,0
|
|
20240614,190900,225263118500,290000,290000,290000,290000,0
|
|
20240614,190800,225263118500,290000,290000,290000,290000,0
|
|
20240614,190700,225263118500,290000,290000,290000,290000,0
|
|
20240614,190600,225263118500,290000,290000,290000,290000,0
|
|
20240614,190500,225263118500,290000,290000,290000,290000,0
|
|
20240614,190400,225263118500,290000,290000,290000,290000,0
|
|
20240614,190300,225263118500,290000,290000,290000,290000,0
|
|
20240614,190200,225263118500,290000,290000,290000,290000,0
|
|
20240614,190100,225263118500,290000,290000,290000,290000,0
|
|
20240614,190000,225263118500,290000,290000,290000,290000,0
|
|
20240614,185900,225263118500,290000,290000,290000,290000,0
|
|
20240614,185800,225263118500,290000,290000,290000,290000,0
|
|
20240614,185700,225263118500,290000,290000,290000,290000,0
|
|
20240614,185600,225263118500,290000,290000,290000,290000,0
|
|
20240614,185500,225263118500,290000,290000,290000,290000,0
|
|
20240614,185400,225263118500,290000,290000,290000,290000,0
|
|
20240614,185300,225263118500,290000,290000,290000,290000,0
|
|
20240614,185200,225263118500,290000,290000,290000,290000,0
|
|
20240614,185100,225263118500,290000,290000,290000,290000,0
|
|
20240614,185000,225263118500,290000,290000,290000,290000,0
|
|
20240614,184900,225263118500,290000,290000,290000,290000,0
|
|
20240614,184800,225263118500,290000,290000,290000,290000,0
|
|
20240614,184700,225263118500,290000,290000,290000,290000,0
|
|
20240614,184600,225263118500,290000,290000,290000,290000,0
|
|
20240614,184500,225263118500,290000,290000,290000,290000,0
|
|
20240614,184400,225263118500,290000,290000,290000,290000,0
|
|
20240614,184300,225263118500,290000,290000,290000,290000,0
|
|
20240614,184200,225263118500,290000,290000,290000,290000,0
|
|
20240614,184100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,184000,225263118500,290000,290000,290000,290000,0
|
|
20240614,183900,225263118500,290000,290000,290000,290000,0
|
|
20240614,183800,225263118500,290000,290000,290000,290000,0
|
|
20240614,183700,225263118500,290000,290000,290000,290000,0
|
|
20240614,183600,225263118500,290000,290000,290000,290000,0
|
|
20240614,183500,225263118500,290000,290000,290000,290000,0
|
|
20240614,183400,225263118500,290000,290000,290000,290000,0
|
|
20240614,183300,225263118500,290000,290000,290000,290000,0
|
|
20240614,183200,225263118500,290000,290000,290000,290000,0
|
|
20240614,183100,225263118500,290000,290000,290000,290000,0
|
|
20240614,183000,225263118500,290000,290000,290000,290000,0
|
|
20240614,182900,225263118500,290000,290000,290000,290000,0
|
|
20240614,182800,225263118500,290000,290000,290000,290000,0
|
|
20240614,182700,225263118500,290000,290000,290000,290000,0
|
|
20240614,182600,225263118500,290000,290000,290000,290000,0
|
|
20240614,182500,225263118500,290000,290000,290000,290000,0
|
|
20240614,182400,225263118500,290000,290000,290000,290000,0
|
|
20240614,182300,225263118500,290000,290000,290000,290000,0
|
|
20240614,182200,225263118500,290000,290000,290000,290000,0
|
|
20240614,182100,225263118500,290000,290000,290000,290000,0
|
|
20240614,182000,225263118500,290000,290000,290000,290000,0
|
|
20240614,181900,225263118500,290000,290000,290000,290000,0
|
|
20240614,181800,225263118500,290000,290000,290000,290000,0
|
|
20240614,181700,225263118500,290000,290000,290000,290000,0
|
|
20240614,181600,225263118500,290000,290000,290000,290000,0
|
|
20240614,181500,225263118500,290000,290000,290000,290000,0
|
|
20240614,181400,225263118500,290000,290000,290000,290000,0
|
|
20240614,181300,225263118500,290000,290000,290000,290000,0
|
|
20240614,181200,225263118500,290000,290000,290000,290000,0
|
|
20240614,181100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,181000,225263118500,290000,290000,290000,290000,0
|
|
20240614,180900,225263118500,290000,290000,290000,290000,0
|
|
20240614,180800,225263118500,290000,290000,290000,290000,0
|
|
20240614,180700,225263118500,290000,290000,290000,290000,0
|
|
20240614,180600,225263118500,290000,290000,290000,290000,0
|
|
20240614,180500,225263118500,290000,290000,290000,290000,0
|
|
20240614,180400,225263118500,290000,290000,290000,290000,0
|
|
20240614,180300,225263118500,290000,290000,290000,290000,0
|
|
20240614,180200,225263118500,290000,290000,290000,290000,0
|
|
20240614,180100,225263118500,290000,290000,290000,290000,0
|
|
20240614,180000,225263118500,290000,290000,290000,290000,0
|
|
20240614,175900,225263118500,290000,290000,290000,290000,0
|
|
20240614,175800,225263118500,290000,290000,290000,290000,0
|
|
20240614,175700,225263118500,290000,290000,290000,290000,0
|
|
20240614,175600,225263118500,290000,290000,290000,290000,0
|
|
20240614,175500,225263118500,290000,290000,290000,290000,0
|
|
20240614,175400,225263118500,290000,290000,290000,290000,0
|
|
20240614,175300,225263118500,290000,290000,290000,290000,0
|
|
20240614,175200,225263118500,290000,290000,290000,290000,0
|
|
20240614,175100,225263118500,290000,290000,290000,290000,0
|
|
20240614,175000,225263118500,290000,290000,290000,290000,0
|
|
20240614,174900,225263118500,290000,290000,290000,290000,0
|
|
20240614,174800,225263118500,290000,290000,290000,290000,0
|
|
20240614,174700,225263118500,290000,290000,290000,290000,0
|
|
20240614,174600,225263118500,290000,290000,290000,290000,0
|
|
20240614,174500,225263118500,290000,290000,290000,290000,0
|
|
20240614,174400,225263118500,290000,290000,290000,290000,0
|
|
20240614,174300,225263118500,290000,290000,290000,290000,0
|
|
20240614,174200,225263118500,290000,290000,290000,290000,0
|
|
20240614,174100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,174000,225263118500,290000,290000,290000,290000,0
|
|
20240614,173900,225263118500,290000,290000,290000,290000,0
|
|
20240614,173800,225263118500,290000,290000,290000,290000,0
|
|
20240614,173700,225263118500,290000,290000,290000,290000,0
|
|
20240614,173600,225263118500,290000,290000,290000,290000,0
|
|
20240614,173500,225263118500,290000,290000,290000,290000,0
|
|
20240614,173400,225263118500,290000,290000,290000,290000,0
|
|
20240614,173300,225263118500,290000,290000,290000,290000,0
|
|
20240614,173200,225263118500,290000,290000,290000,290000,0
|
|
20240614,173100,225263118500,290000,290000,290000,290000,0
|
|
20240614,173000,225263118500,290000,290000,290000,290000,0
|
|
20240614,172900,225263118500,290000,290000,290000,290000,0
|
|
20240614,172800,225263118500,290000,290000,290000,290000,0
|
|
20240614,172700,225263118500,290000,290000,290000,290000,0
|
|
20240614,172600,225263118500,290000,290000,290000,290000,0
|
|
20240614,172500,225263118500,290000,290000,290000,290000,0
|
|
20240614,172400,225263118500,290000,290000,290000,290000,0
|
|
20240614,172300,225263118500,290000,290000,290000,290000,0
|
|
20240614,172200,225263118500,290000,290000,290000,290000,0
|
|
20240614,172100,225263118500,290000,290000,290000,290000,0
|
|
20240614,172000,225263118500,290000,290000,290000,290000,0
|
|
20240614,171900,225263118500,290000,290000,290000,290000,0
|
|
20240614,171800,225263118500,290000,290000,290000,290000,0
|
|
20240614,171700,225263118500,290000,290000,290000,290000,0
|
|
20240614,171600,225263118500,290000,290000,290000,290000,0
|
|
20240614,171500,225263118500,290000,290000,290000,290000,0
|
|
20240614,171400,225263118500,290000,290000,290000,290000,0
|
|
20240614,171300,225263118500,290000,290000,290000,290000,0
|
|
20240614,171200,225263118500,290000,290000,290000,290000,0
|
|
20240614,171100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,171000,225263118500,290000,290000,290000,290000,0
|
|
20240614,170900,225263118500,290000,290000,290000,290000,0
|
|
20240614,170800,225263118500,290000,290000,290000,290000,0
|
|
20240614,170700,225263118500,290000,290000,290000,290000,0
|
|
20240614,170600,225263118500,290000,290000,290000,290000,0
|
|
20240614,170500,225263118500,290000,290000,290000,290000,0
|
|
20240614,170400,225263118500,290000,290000,290000,290000,0
|
|
20240614,170300,225263118500,290000,290000,290000,290000,0
|
|
20240614,170200,225263118500,290000,290000,290000,290000,0
|
|
20240614,170100,225263118500,290000,290000,290000,290000,0
|
|
20240614,170000,225263118500,290000,290000,290000,290000,0
|
|
20240614,165900,225263118500,290000,290000,290000,290000,0
|
|
20240614,165800,225263118500,290000,290000,290000,290000,0
|
|
20240614,165700,225263118500,290000,290000,290000,290000,0
|
|
20240614,165600,225263118500,290000,290000,290000,290000,0
|
|
20240614,165500,225263118500,290000,290000,290000,290000,0
|
|
20240614,165400,225263118500,290000,290000,290000,290000,0
|
|
20240614,165300,225263118500,290000,290000,290000,290000,0
|
|
20240614,165200,225263118500,290000,290000,290000,290000,0
|
|
20240614,165100,225263118500,290000,290000,290000,290000,0
|
|
20240614,165000,225263118500,290000,290000,290000,290000,0
|
|
20240614,164900,225263118500,290000,290000,290000,290000,0
|
|
20240614,164800,225263118500,290000,290000,290000,290000,0
|
|
20240614,164700,225263118500,290000,290000,290000,290000,0
|
|
20240614,164600,225263118500,290000,290000,290000,290000,0
|
|
20240614,164500,225263118500,290000,290000,290000,290000,0
|
|
20240614,164400,225263118500,290000,290000,290000,290000,0
|
|
20240614,164300,225263118500,290000,290000,290000,290000,0
|
|
20240614,164200,225263118500,290000,290000,290000,290000,0
|
|
20240614,164100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,164000,225263118500,290000,290000,290000,290000,0
|
|
20240614,163900,225263118500,290000,290000,290000,290000,0
|
|
20240614,163800,225263118500,290000,290000,290000,290000,0
|
|
20240614,163700,225263118500,290000,290000,290000,290000,0
|
|
20240614,163600,225263118500,290000,290000,290000,290000,0
|
|
20240614,163500,225263118500,290000,290000,290000,290000,0
|
|
20240614,163400,225263118500,290000,290000,290000,290000,0
|
|
20240614,163300,225263118500,290000,290000,290000,290000,0
|
|
20240614,163200,225263118500,290000,290000,290000,290000,0
|
|
20240614,163100,225263118500,290000,290000,290000,290000,0
|
|
20240614,163000,225263118500,290000,290000,290000,290000,0
|
|
20240614,162900,225263118500,290000,290000,290000,290000,0
|
|
20240614,162800,225263118500,290000,290000,290000,290000,0
|
|
20240614,162700,225263118500,290000,290000,290000,290000,0
|
|
20240614,162600,225263118500,290000,290000,290000,290000,0
|
|
20240614,162500,225263118500,290000,290000,290000,290000,0
|
|
20240614,162400,225263118500,290000,290000,290000,290000,0
|
|
20240614,162300,225263118500,290000,290000,290000,290000,0
|
|
20240614,162200,225263118500,290000,290000,290000,290000,0
|
|
20240614,162100,225263118500,290000,290000,290000,290000,0
|
|
20240614,162000,225263118500,290000,290000,290000,290000,0
|
|
20240614,161900,225263118500,290000,290000,290000,290000,0
|
|
20240614,161800,225263118500,290000,290000,290000,290000,0
|
|
20240614,161700,225263118500,290000,290000,290000,290000,0
|
|
20240614,161600,225263118500,290000,290000,290000,290000,0
|
|
20240614,161500,225263118500,290000,290000,290000,290000,0
|
|
20240614,161400,225263118500,290000,290000,290000,290000,0
|
|
20240614,161300,225263118500,290000,290000,290000,290000,0
|
|
20240614,161200,225263118500,290000,290000,290000,290000,0
|
|
20240614,161100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,161000,225263118500,290000,290000,290000,290000,0
|
|
20240614,160900,225263118500,290000,290000,290000,290000,0
|
|
20240614,160800,225263118500,290000,290000,290000,290000,0
|
|
20240614,160700,225263118500,290000,290000,290000,290000,0
|
|
20240614,160600,225263118500,290000,290000,290000,290000,0
|
|
20240614,160500,225263118500,290000,290000,290000,290000,0
|
|
20240614,160400,225263118500,290000,290000,290000,290000,0
|
|
20240614,160300,225263118500,290000,290000,290000,290000,0
|
|
20240614,160200,225263118500,290000,290000,290000,290000,0
|
|
20240614,160100,225263118500,290000,290000,290000,290000,0
|
|
20240614,160000,225263118500,290000,290000,290000,290000,0
|
|
20240614,155900,225263118500,290000,290000,290000,290000,0
|
|
20240614,155800,225263118500,290000,290000,290000,290000,0
|
|
20240614,155700,225263118500,290000,290000,290000,290000,0
|
|
20240614,155600,225263118500,290000,290000,290000,290000,0
|
|
20240614,155500,225263118500,290000,290000,290000,290000,0
|
|
20240614,155400,225263118500,290000,290000,290000,290000,0
|
|
20240614,155300,225263118500,290000,290000,290000,290000,0
|
|
20240614,155200,225263118500,290000,290000,290000,290000,0
|
|
20240614,155100,225263118500,290000,290000,290000,290000,0
|
|
20240614,155000,225263118500,290000,290000,290000,290000,0
|
|
20240614,154900,225263118500,290000,290000,290000,290000,0
|
|
20240614,154800,225263118500,290000,290000,290000,290000,0
|
|
20240614,154700,225263118500,290000,290000,290000,290000,0
|
|
20240614,154600,225263118500,290000,290000,290000,290000,0
|
|
20240614,154500,225263118500,290000,290000,290000,290000,0
|
|
20240614,154400,225263118500,290000,290000,290000,290000,0
|
|
20240614,154300,225263118500,290000,290000,290000,290000,0
|
|
20240614,154200,225263118500,290000,290000,290000,290000,0
|
|
20240614,154100,225263118500,290000,290000,290000,290000,35342
|
|
20240614,154000,225263118500,290000,290000,290000,290000,0
|
|
20240614,153900,225263118500,290000,290000,290000,290000,0
|
|
20240614,153800,225263118500,290000,290000,290000,290000,0
|
|
20240614,153700,225263118500,290000,290000,290000,290000,0
|
|
20240614,153600,225263118500,290000,290000,290000,290000,0
|
|
20240614,153500,225263118500,290000,290000,290000,290000,0
|
|
20240614,153400,225263118500,290000,290000,290000,290000,0
|
|
20240614,153300,225263118500,290000,290000,290000,290000,0
|
|
20240614,153200,225263118500,290000,290000,290000,290000,0
|
|
20240614,153100,225263118500,290000,290000,290000,290000,0
|
|
20240614,153000,225263118500,290000,290000,290000,290000,35342
|
|
20240614,152900,215013938500,287500,287500,287500,287500,0
|
|
20240614,152800,215013938500,287500,287500,287500,287500,0
|
|
20240614,152700,215013938500,287500,287500,287500,287500,0
|
|
20240614,152600,215013938500,287500,287500,287500,287500,0
|
|
20240614,152500,215013938500,287500,287500,287500,287500,0
|
|
20240614,152400,215013938500,287500,287500,287500,287500,0
|
|
20240614,152300,215013938500,287500,287500,287500,287500,0
|
|
20240614,152200,215013938500,287500,287500,287500,287500,0
|
|
20240614,152100,215013938500,287500,287500,287500,287500,0
|
|
20240614,152000,215013938500,287500,287500,287500,287500,0
|
|
20240614,151900,215013938500,287500,286000,287500,286000,2051
|
|
20240614,151800,214425427000,286500,285500,286500,285000,4384
|
|
20240614,151700,213173265000,285500,286000,286500,285000,3593
|
|
20240614,151600,212146673500,286500,285500,286500,285500,3420
|
|
20240614,151500,211169265000,285500,286000,286500,285500,3779
|
|
20240614,151400,210089704500,286000,285500,286500,285000,5894
|
|
20240614,151300,208407149500,286000,287500,287500,285500,4462
|
|
20240614,151200,207130255000,287500,286500,287500,286500,2091
|
|
20240614,151100,206530423500,287000,288000,288000,286500,2883
|
|
20240614,151000,205702368500,288000,286500,288000,286500,2477
|
|
20240614,150900,204990776500,287000,287500,287500,286500,2369
|
|
20240614,150800,204311719000,287500,288000,288000,287000,2428
|
|
20240614,150700,203614113000,288000,288000,288000,287500,1780
|
|
20240614,150600,203102151500,288000,287500,288500,287500,1426
|
|
20240614,150500,202691745000,288000,287500,288000,287000,2311
|
|
20240614,150400,202027075000,287500,287500,288000,287000,1189
|
|
20240614,150300,201685063500,287500,288500,289000,287500,2587
|
|
20240614,150200,200940048000,288500,288500,289500,288000,1643
|
|
20240614,150100,200465681000,289000,289000,289000,288000,1822
|
|
20240614,150000,199939746500,289000,288500,289000,288500,1456
|
|
20240614,145900,199519494000,289000,289000,289000,288500,1092
|
|
20240614,145800,199204206500,289000,288500,289000,288000,2142
|
|
20240614,145700,198586484500,289000,288500,289000,288000,1740
|
|
20240614,145600,198084173500,289000,288500,289000,288500,1361
|
|
20240614,145500,197691150500,289000,288500,289500,288500,1637
|
|
20240614,145400,197218442500,289000,289000,289000,288500,1250
|
|
20240614,145300,196857612000,289000,289000,289500,288500,2957
|
|
20240614,145200,196003001500,289000,289000,289500,288500,1530
|
|
20240614,145100,195560969500,289000,288500,289000,288000,2684
|
|
20240614,145000,194786731500,288500,287500,288500,287000,2020
|
|
20240614,144900,194205281500,287500,288500,288500,287500,1738
|
|
20240614,144800,193704899500,289000,288500,289000,288000,1971
|
|
20240614,144700,193136292500,288500,288000,289000,287500,2834
|
|
20240614,144600,192319918000,288000,288000,288500,287000,2767
|
|
20240614,144500,191523973500,288500,287500,288500,287000,3044
|
|
20240614,144400,190647736500,287000,289500,290000,287000,3895
|
|
20240614,144300,189523440000,289500,291000,291500,289500,2330
|
|
20240614,144200,188847222000,291000,290500,291500,290500,1994
|
|
20240614,144100,188266710000,290500,291000,291500,290000,3674
|
|
20240614,144000,187199390000,291000,291500,292000,291000,2555
|
|
20240614,143900,186454859500,291500,292500,292500,291500,1845
|
|
20240614,143800,185916828500,292500,292500,292500,291500,1514
|
|
20240614,143700,185474744500,292500,292500,293500,292000,2229
|
|
20240614,143600,184822037500,292500,291500,293000,291500,2861
|
|
20240614,143500,183987008000,292000,293000,293500,291500,2178
|
|
20240614,143400,183349513500,293000,293500,294000,293000,2425
|
|
20240614,143300,182637836500,294000,293500,294000,293000,1422
|
|
20240614,143200,182220322500,293500,293500,294500,293000,2393
|
|
20240614,143100,181517399500,293000,294000,294000,292500,2805
|
|
20240614,143000,180694966000,294000,295500,295500,293500,3660
|
|
20240614,142900,179617489500,295500,295500,296000,295000,1547
|
|
20240614,142800,179160470500,296000,295500,296500,295500,2017
|
|
20240614,142700,178563364500,296000,295500,296000,295500,2720
|
|
20240614,142600,177758685000,296000,295500,296000,295000,2001
|
|
20240614,142500,177167226500,296000,295500,296500,295500,2825
|
|
20240614,142400,176331193000,295500,295000,296000,294500,4935
|
|
20240614,142300,174874624000,295000,294500,295000,294000,1250
|
|
20240614,142200,174506423500,294500,294000,295000,294000,1068
|
|
20240614,142100,174191966000,294500,294000,295000,294000,1135
|
|
20240614,142000,173857838500,294000,295000,295000,293500,2894
|
|
20240614,141900,173005717000,294500,295000,295500,294500,4836
|
|
20240614,141800,171579152000,295000,294500,295000,294500,5061
|
|
20240614,141700,170086267000,295000,294500,295000,294000,2369
|
|
20240614,141600,169388484000,294500,294000,294500,294000,1175
|
|
20240614,141500,169042678500,294500,293500,294500,293500,1258
|
|
20240614,141400,168672690500,293500,294000,294500,293500,1790
|
|
20240614,141300,168146465000,294000,293500,294000,293500,1547
|
|
20240614,141200,167691982000,294000,294500,294500,293500,1841
|
|
20240614,141100,167150359500,294000,294500,294500,294000,1756
|
|
20240614,141000,166633455000,294500,293500,294500,293000,4968
|
|
20240614,140900,165173934000,293000,292500,293500,292500,2091
|
|
20240614,140800,164560875000,293000,292500,293000,292500,896
|
|
20240614,140700,164298510000,293000,292000,293500,292000,2543
|
|
20240614,140600,163553686000,292000,292000,292500,292000,1060
|
|
20240614,140500,163243917000,292000,293000,293500,292000,3905
|
|
20240614,140400,162100462000,293000,293000,293500,292500,3796
|
|
20240614,140300,160988168500,293000,292500,293000,292500,1967
|
|
20240614,140200,160412245000,292500,292500,293000,292000,1904
|
|
20240614,140100,159855408000,292500,292000,292500,291500,944
|
|
20240614,140000,159579690500,292000,292500,292500,291000,1960
|
|
20240614,135900,159007757000,292000,292000,292500,292000,1224
|
|
20240614,135800,158649861000,292500,292500,293000,292000,1055
|
|
20240614,135700,158341202000,293000,290500,293000,290500,6420
|
|
20240614,135600,156466370500,290500,290000,291500,290000,1243
|
|
20240614,135500,156105173000,290500,291000,291000,290000,1041
|
|
20240614,135400,155802577000,291000,291000,291500,290500,895
|
|
20240614,135300,155542240000,291500,291500,292000,291000,844
|
|
20240614,135200,155296244500,292000,291500,292000,291000,509
|
|
20240614,135100,155147801500,292000,291500,292000,291000,2993
|
|
20240614,135000,154274789500,292000,292500,292500,291500,2314
|
|
20240614,134900,153598572500,292500,292000,292500,291500,5539
|
|
20240614,134800,151980912000,292000,290000,292000,290000,12393
|
|
20240614,134700,148375298000,290000,290000,290500,289000,3146
|
|
20240614,134600,147463713500,290000,289500,290000,289000,1370
|
|
20240614,134500,147066948500,290000,289500,290000,289000,1595
|
|
20240614,134400,146604923000,290000,290000,290000,289500,669
|
|
20240614,134300,146411005500,290000,289500,290000,289500,666
|
|
20240614,134200,146218160500,289500,290000,290000,289500,692
|
|
20240614,134100,146017653000,290000,290000,290500,289000,2428
|
|
20240614,134000,145313496500,290000,290500,290500,290000,1116
|
|
20240614,133900,144989426500,290500,290000,290500,290000,2292
|
|
20240614,133800,144324607000,290000,289500,290000,289000,4414
|
|
20240614,133700,143045727000,289500,289000,289500,289000,440
|
|
20240614,133600,142918447000,289000,288500,289500,288500,1464
|
|
20240614,133500,142495158000,288500,286500,289000,286500,3683
|
|
20240614,133400,141434643000,286500,287000,287000,286500,616
|
|
20240614,133300,141257930500,286500,286500,287000,286500,129
|
|
20240614,133200,141220935000,286500,286500,287000,286500,250
|
|
20240614,133100,141149298000,286500,287000,287500,286500,517
|
|
20240614,133000,141000903000,287500,287000,287500,286500,406
|
|
20240614,132900,140884362500,287000,287000,287500,286500,962
|
|
20240614,132800,140608264000,287000,287000,287500,287000,378
|
|
20240614,132700,140499713500,287000,287500,287500,287000,164
|
|
20240614,132600,140452615000,287000,287000,287500,286500,1239
|
|
20240614,132500,140096983000,287000,287000,287500,287000,468
|
|
20240614,132400,139962510000,287000,287000,287500,287000,302
|
|
20240614,132300,139875747000,287000,287000,287500,287000,487
|
|
20240614,132200,139735855500,287000,287000,287500,286500,721
|
|
20240614,132100,139528965000,286500,287000,287000,286500,115
|
|
20240614,132000,139495978500,287000,286500,287000,286500,299
|
|
20240614,131900,139410223500,286500,287000,287500,286500,892
|
|
20240614,131800,139154212500,287500,287000,287500,287000,372
|
|
20240614,131700,139047386000,287000,287000,287500,287000,434
|
|
20240614,131600,138922636500,287000,287000,287500,286500,1445
|
|
20240614,131500,138507814500,287000,286000,287000,286000,840
|
|
20240614,131400,138267074000,286500,286000,286500,286000,550
|
|
20240614,131300,138109594500,286000,286500,286500,285500,426
|
|
20240614,131200,137987743000,285500,285500,286500,285500,815
|
|
20240614,131100,137754723500,285500,286500,286500,285500,1862
|
|
20240614,131000,137222162500,286000,286500,286500,286000,396
|
|
20240614,130900,137108750000,286500,286500,286500,286000,906
|
|
20240614,130800,136849530000,286000,285500,286500,285500,1270
|
|
20240614,130700,136486252000,285500,286000,286000,285500,3340
|
|
20240614,130600,135531781000,286000,287500,287500,286000,4865
|
|
20240614,130500,134136082000,287500,288500,289000,287500,2447
|
|
20240614,130400,133430763500,289000,288000,289000,288000,740
|
|
20240614,130300,133217242500,288500,288500,288500,288000,380
|
|
20240614,130200,133107700000,288000,288500,288500,288000,282
|
|
20240614,130100,133026416000,288000,287500,288500,287500,382
|
|
20240614,130000,132916384500,288000,288000,288000,287500,309
|
|
20240614,125900,132827451500,288000,288500,288500,287500,566
|
|
20240614,125800,132664449500,288000,288000,288500,287500,424
|
|
20240614,125700,132542245500,287500,287500,288000,287000,504
|
|
20240614,125600,132397429000,287500,287000,287500,287000,450
|
|
20240614,125500,132268160000,287000,287500,287500,287000,671
|
|
20240614,125400,132075407000,287500,287500,287500,287000,1040
|
|
20240614,125300,131776583000,287500,287000,287500,287000,476
|
|
20240614,125200,131639838000,287000,287500,288000,287000,773
|
|
20240614,125100,131417639000,287500,288000,288500,287500,1035
|
|
20240614,125000,131119640000,288000,288500,288500,288000,985
|
|
20240614,124900,130835879000,288000,289500,289500,288000,2389
|
|
20240614,124800,130146185000,289500,289500,289500,289000,309
|
|
20240614,124700,130056810000,289500,289500,289500,289000,616
|
|
20240614,124600,129878726000,289000,289500,289500,289000,257
|
|
20240614,124500,129804408500,289500,289500,290000,289000,1671
|
|
20240614,124400,129320744000,289500,290000,290000,289500,322
|
|
20240614,124300,129227480000,290000,289500,290000,289500,231
|
|
20240614,124200,129160550500,290000,290000,290000,289500,331
|
|
20240614,124100,129064668000,290000,289500,290000,289500,622
|
|
20240614,124000,128884389000,290000,289500,290000,289500,493
|
|
20240614,123900,128741482000,289500,290000,290500,289500,954
|
|
20240614,123800,128464779000,290000,290000,290500,290000,929
|
|
20240614,123700,128195140500,290500,290500,290500,290000,372
|
|
20240614,123600,128087209500,290500,290000,290500,290000,1005
|
|
20240614,123500,127795563500,289500,291000,291000,289500,4900
|
|
20240614,123400,126373576500,291000,290500,291000,289500,5010
|
|
20240614,123300,124918669500,290500,290000,290500,289500,8655
|
|
20240614,123200,122408633000,290000,289500,290000,289500,3541
|
|
20240614,123100,121381956000,289500,289000,290000,288500,5995
|
|
20240614,123000,119647202500,288500,288500,289000,288500,1344
|
|
20240614,122900,119259385000,288500,289000,289000,288500,538
|
|
20240614,122800,119103995000,289000,289000,289000,288500,1063
|
|
20240614,122700,118797128000,288500,288500,289000,288500,649
|
|
20240614,122600,118609827000,288500,288500,289000,288500,355
|
|
20240614,122500,118507301500,289000,287500,289000,287500,4052
|
|
20240614,122400,117338830000,288000,287500,288000,287500,469
|
|
20240614,122300,117203893000,287500,287500,288000,287000,565
|
|
20240614,122200,117041500500,287000,287000,287500,287000,418
|
|
20240614,122100,116921394000,287500,287500,287500,287000,379
|
|
20240614,122000,116812448500,287500,287500,287500,287000,227
|
|
20240614,121900,116747239500,287000,287500,287500,287000,460
|
|
20240614,121800,116615142000,287500,287000,287500,287000,350
|
|
20240614,121700,116514602500,287000,287500,288000,287000,312
|
|
20240614,121600,116424940500,288000,287500,288000,287500,561
|
|
20240614,121500,116263628500,288000,288000,288000,287500,237
|
|
20240614,121400,116195462500,288000,287000,288000,287000,1546
|
|
20240614,121300,115751000500,287500,287500,287500,287000,534
|
|
20240614,121200,115597574000,287500,287500,287500,287000,555
|
|
20240614,121100,115438244000,287500,287500,287500,287000,179
|
|
20240614,121000,115386835000,287000,287000,287500,287000,300
|
|
20240614,120900,115300650500,287000,288000,288500,287000,4284
|
|
20240614,120800,114068301000,288000,288500,288500,288000,1975
|
|
20240614,120700,113499073500,288500,289000,289000,288500,294
|
|
20240614,120600,113414211000,288500,289000,289000,288500,2545
|
|
20240614,120500,112679116000,289000,289000,289500,289000,291
|
|
20240614,120400,112594955500,289500,289000,289500,289000,215
|
|
20240614,120300,112532757000,289000,289500,289500,289000,241
|
|
20240614,120200,112463044000,289500,288500,289500,288500,531
|
|
20240614,120100,112309523000,289000,289000,289000,288500,417
|
|
20240614,120000,112189080500,289000,289000,289000,288500,563
|
|
20240614,115900,112026413500,289000,289500,289500,288500,515
|
|
20240614,115800,111877563000,289000,288000,289500,288000,8849
|
|
20240614,115700,109319804500,288000,288500,288500,288000,411
|
|
20240614,115600,109201368500,288500,288000,288500,288000,371
|
|
20240614,115500,109094458500,288000,288500,288500,288000,182
|
|
20240614,115400,109042016000,288000,288000,288500,287500,450
|
|
20240614,115300,108912397500,288000,287500,288000,287500,1025
|
|
20240614,115200,108617217500,288000,287500,288000,287500,822
|
|
20240614,115100,108380518500,287500,288000,288000,287500,396
|
|
20240614,115000,108266643000,287500,288500,288500,287500,1913
|
|
20240614,114900,107715663000,288500,288500,288500,288000,575
|
|
20240614,114800,107549994500,288500,288500,288500,288000,534
|
|
20240614,114700,107395943500,288000,288500,288500,288000,326
|
|
20240614,114600,107301909500,288500,288500,288500,288000,423
|
|
20240614,114500,107179900500,288000,288000,288500,288000,549
|
|
20240614,114400,107021541500,288500,288500,288500,288000,876
|
|
20240614,114300,106768932000,288500,289000,289000,288000,1428
|
|
20240614,114200,106356983000,288500,289500,289500,288500,1452
|
|
20240614,114100,105937442500,289500,289000,289500,288500,1220
|
|
20240614,114000,105584836500,289000,288500,289000,288500,820
|
|
20240614,113900,105348052500,288500,288000,289000,288000,653
|
|
20240614,113800,105159482000,288500,288500,288500,288000,324
|
|
20240614,113700,105066051500,288500,288500,289000,288000,2292
|
|
20240614,113600,104405110500,289000,289500,289500,288500,2364
|
|
20240614,113500,103721160500,289500,287500,289500,287500,23997
|
|
20240614,113400,96790691500,288000,288000,288000,287500,634
|
|
20240614,113300,96608139000,287500,287500,288000,287500,795
|
|
20240614,113200,96379422500,287500,286000,288000,286000,7451
|
|
20240614,113100,94240579500,286500,286000,286500,286000,159
|
|
20240614,113000,94195033500,286500,286000,286500,285500,677
|
|
20240614,112900,94001386500,285500,285000,286000,285000,780
|
|
20240614,112800,93778774000,285000,285500,285500,285000,148
|
|
20240614,112700,93736576500,285500,285000,285500,285000,129
|
|
20240614,112600,93699770500,285000,285000,285500,285000,299
|
|
20240614,112500,93614466000,285000,285000,285500,285000,195
|
|
20240614,112400,93558878000,285500,285000,286000,285000,200
|
|
20240614,112300,93501806000,285500,286000,286000,285000,400
|
|
20240614,112200,93387570000,286000,286000,286500,286000,346
|
|
20240614,112100,93288586000,286000,286500,287000,286000,472
|
|
20240614,112000,93153423000,287000,285000,287000,285000,5460
|
|
20240614,111900,91590866000,285000,285500,285500,284500,2664
|
|
20240614,111800,90831863000,285000,285000,285500,285000,683
|
|
20240614,111700,90637036500,285500,285000,285500,285000,563
|
|
20240614,111600,90476502000,285000,285500,285500,285000,248
|
|
20240614,111500,90405773500,285000,285000,285500,285000,417
|
|
20240614,111400,90286916500,285000,285000,285500,284500,1165
|
|
20240614,111300,89954723500,285000,283500,285000,283500,1648
|
|
20240614,111200,89486077000,283500,283500,284000,283500,507
|
|
20240614,111100,89342335000,283500,283500,284000,283500,267
|
|
20240614,111000,89266630000,283500,283500,284000,283000,284
|
|
20240614,110900,89186119500,283500,283500,284000,283500,718
|
|
20240614,110800,88982487000,284000,283000,284000,283000,1771
|
|
20240614,110700,88480528500,283500,283500,283500,283000,1063
|
|
20240614,110600,88179614500,283000,283500,284000,283000,2470
|
|
20240614,110500,87479351500,283500,284500,285000,283500,4388
|
|
20240614,110400,86232399000,285000,285500,285500,284500,1328
|
|
20240614,110300,85853907000,285000,285500,286000,285000,2999
|
|
20240614,110200,84997977000,285000,285000,285500,285000,396
|
|
20240614,110100,84885095500,285000,284500,285500,284500,1289
|
|
20240614,110000,84517592000,284500,284500,285000,284000,384
|
|
20240614,105900,84408357000,284500,284500,285000,284500,917
|
|
20240614,105800,84147414000,284500,285000,285000,284500,1145
|
|
20240614,105700,83821400500,285000,285500,286000,284500,2170
|
|
20240614,105600,83202492500,286000,285500,286000,285500,233
|
|
20240614,105500,83135940500,285500,286000,286000,285000,1462
|
|
20240614,105400,82718717000,285500,286500,287000,285500,2809
|
|
20240614,105300,81914491000,286500,287000,287000,286500,760
|
|
20240614,105200,81696537000,287000,286500,287000,286500,588
|
|
20240614,105100,81527872000,286500,286000,287000,286000,734
|
|
20240614,105000,81317681500,286000,286000,286500,285500,1249
|
|
20240614,104900,80960284000,286000,285000,286000,285000,1345
|
|
20240614,104800,80576426500,285500,285500,285500,285000,404
|
|
20240614,104700,80461146500,285500,285500,285500,285000,572
|
|
20240614,104600,80297999000,285500,285000,285500,285000,985
|
|
20240614,104500,80017193500,285500,284500,285500,284500,1766
|
|
20240614,104400,79513771500,284500,285500,285500,284500,1884
|
|
20240614,104300,78977245500,285500,286000,286500,285500,2794
|
|
20240614,104200,78178799500,286000,286500,286500,286000,1171
|
|
20240614,104100,77843607000,286500,286500,287000,286500,1813
|
|
20240614,104000,77324161000,287000,287000,287500,286500,3470
|
|
20240614,103900,76329023500,286500,287000,287000,286500,452
|
|
20240614,103800,76199489000,286500,286500,287000,286000,1805
|
|
20240614,103700,75682353500,286500,287500,288000,286000,5542
|
|
20240614,103600,74090819500,287000,287000,287500,287000,946
|
|
20240614,103500,73819072000,287500,287500,287500,287000,1374
|
|
20240614,103400,73424542000,287000,287500,288000,287000,2641
|
|
20240614,103300,72665665000,287500,286500,287500,286000,1573
|
|
20240614,103200,72214250500,286500,285000,286500,285000,1395
|
|
20240614,103100,71815364500,286000,286000,286500,285000,1542
|
|
20240614,103000,71375033500,286000,285500,286500,285000,1248
|
|
20240614,102900,71018437500,285500,286500,287500,285000,3830
|
|
20240614,102800,69922193500,286000,288500,289000,286000,11460
|
|
20240614,102700,66623971500,288500,286500,288500,286000,12454
|
|
20240614,102600,63044539000,286000,286500,286500,286000,2499
|
|
20240614,102500,62329439000,286000,286000,287000,286000,5279
|
|
20240614,102400,60817096000,286500,284500,287000,284500,18406
|
|
20240614,102300,55559712500,285000,283500,285000,283500,8844
|
|
20240614,102200,53042201500,283500,283000,284000,282000,1611
|
|
20240614,102100,52585910500,283500,284000,284500,283500,2344
|
|
20240614,102000,51920252000,284500,281000,284500,281000,10241
|
|
20240614,101900,49019923500,281500,281000,281500,281000,789
|
|
20240614,101800,48798163500,281500,281500,281500,281000,683
|
|
20240614,101700,48606171000,281000,281500,282000,281000,1211
|
|
20240614,101600,48265301000,282000,282000,282500,282000,620
|
|
20240614,101500,48090456000,282000,282000,282500,281500,646
|
|
20240614,101400,47908283000,282000,282500,282500,281500,1299
|
|
20240614,101300,47542037000,282000,283000,283500,282000,1664
|
|
20240614,101200,47071314000,283000,283500,283500,283000,459
|
|
20240614,101100,46941253000,283000,284000,284000,283000,1523
|
|
20240614,101000,46509367000,284000,282500,284000,282500,4410
|
|
20240614,100900,45260670500,282500,282500,283000,282500,239
|
|
20240614,100800,45193121500,283000,283000,283000,282500,730
|
|
20240614,100700,44986747500,282500,282000,283000,281500,2330
|
|
20240614,100600,44329795000,282000,282000,282500,282000,1113
|
|
20240614,100500,44015808000,282500,282000,282500,282000,225
|
|
20240614,100400,43952347500,282000,282000,282000,281500,416
|
|
20240614,100300,43835080500,282000,282000,282000,281000,1009
|
|
20240614,100200,43550991500,281500,281000,282500,281000,317
|
|
20240614,100100,43461591500,282500,283000,283500,281000,2924
|
|
20240614,100000,42635707000,283000,284500,284500,283000,4036
|
|
20240614,095900,41490112000,284000,284500,284500,284000,1013
|
|
20240614,095800,41202130500,284000,284000,284500,283500,3675
|
|
20240614,095700,40158842000,284000,283500,284000,283000,3596
|
|
20240614,095600,39138332500,283500,283000,283500,282500,3282
|
|
20240614,095500,38209072500,282500,283000,283000,282500,624
|
|
20240614,095400,38032552000,282500,282500,283000,282500,555
|
|
20240614,095300,37875527000,282500,283000,283000,282500,445
|
|
20240614,095200,37749713500,283000,281500,283000,281500,3601
|
|
20240614,095100,36732585500,282000,282000,282000,281500,987
|
|
20240614,095000,36454316500,282000,281500,282000,281000,1235
|
|
20240614,094900,36106622500,281500,282000,282000,281500,334
|
|
20240614,094800,36012492000,282000,280500,282000,280500,507
|
|
20240614,094700,35869873000,281000,280500,281000,280000,533
|
|
20240614,094600,35720382000,280500,280000,280500,280000,371
|
|
20240614,094500,35616367000,280000,281500,281500,280000,1161
|
|
20240614,094400,35290695000,281000,282500,282500,281000,2062
|
|
20240614,094300,34709560500,282000,283000,283000,282000,1521
|
|
20240614,094200,34279853000,283000,282000,283000,282000,2379
|
|
20240614,094100,33607281500,282500,281500,282500,281500,2288
|
|
20240614,094000,32961998500,282000,281000,282000,280500,2763
|
|
20240614,093900,32184909500,281000,280000,281000,280000,1001
|
|
20240614,093800,31904098000,280500,280500,280500,280000,144
|
|
20240614,093700,31863728000,280500,280000,280500,279500,1409
|
|
20240614,093600,31469093500,280000,279500,280500,279500,579
|
|
20240614,093500,31306995500,279500,279500,280000,279000,780
|
|
20240614,093400,31089001000,280000,280000,280000,279500,1533
|
|
20240614,093300,30660419000,280000,280500,280500,279500,1937
|
|
20240614,093200,30118096000,280500,280500,280500,280000,1510
|
|
20240614,093100,29694597500,280500,279500,280500,279500,1884
|
|
20240614,093000,29166949000,279500,279500,280000,279500,586
|
|
20240614,092900,29002998000,279500,278000,280000,278000,3255
|
|
20240614,092800,28094125000,278500,279000,279000,278000,1573
|
|
20240614,092700,27656167500,279000,278500,279000,278500,416
|
|
20240614,092600,27540165500,279000,278000,279000,277500,1010
|
|
20240614,092500,27259238500,277500,277000,277500,277000,1214
|
|
20240614,092400,26922510000,277000,277500,278000,277000,2333
|
|
20240614,092300,26275315500,278000,278000,278500,277500,1024
|
|
20240614,092200,25990651000,278000,278500,278500,278000,1619
|
|
20240614,092100,25540463000,278500,279000,279000,278000,745
|
|
20240614,092000,25333008500,279000,279000,279500,278500,1429
|
|
20240614,091900,24934315500,279000,279500,279500,279000,412
|
|
20240614,091800,24819328500,279500,280500,280500,279000,3130
|
|
20240614,091700,23943184500,280500,280000,280500,280000,1052
|
|
20240614,091600,23648282500,280500,278500,280500,278000,2918
|
|
20240614,091500,22832709000,279000,278500,279000,278000,897
|
|
20240614,091400,22582864000,278500,279500,279500,278500,2513
|
|
20240614,091300,21882060000,279000,279500,279500,278500,2769
|
|
20240614,091200,21109093500,279500,279000,279500,278500,1807
|
|
20240614,091100,20604567500,278500,278500,279000,278000,830
|
|
20240614,091000,20373317500,278500,278000,279500,278000,3813
|
|
20240614,090900,19310355500,278500,278000,278500,277000,1517
|
|
20240614,090800,18888544500,276500,276500,278000,275500,3614
|
|
20240614,090700,17890590500,276000,277500,278000,275500,3909
|
|
20240614,090600,16808081000,277500,279000,279500,277500,3525
|
|
20240614,090500,15828168000,279000,281500,281500,278000,8105
|
|
20240614,090400,13560528500,281000,284000,285000,281000,11603
|
|
20240614,090300,10268314500,284500,280000,284500,279500,12162
|
|
20240614,090200,6834423000,279500,279500,280500,279000,5597
|
|
20240614,090100,5268614000,279000,277500,279500,277000,9343
|
|
20240614,090000,2668942000,277500,275500,278000,274000,9294
|