647 lines
34 KiB
CSV
647 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,194400,8659545650,22600,22600,22600,22600,7371
|
|
20240620,194300,8659545650,22600,22600,22600,22600,0
|
|
20240620,194200,8659545650,22600,22600,22600,22600,0
|
|
20240620,194100,8659545650,22600,22600,22600,22600,0
|
|
20240620,194000,8659545650,22600,22600,22600,22600,0
|
|
20240620,193900,8659545650,22600,22600,22600,22600,0
|
|
20240620,193800,8659545650,22600,22600,22600,22600,0
|
|
20240620,193700,8659545650,22600,22600,22600,22600,0
|
|
20240620,193600,8659545650,22600,22600,22600,22600,0
|
|
20240620,193500,8659545650,22600,22600,22600,22600,0
|
|
20240620,193400,8659545650,22600,22600,22600,22600,0
|
|
20240620,193300,8659545650,22600,22600,22600,22600,0
|
|
20240620,193200,8659545650,22600,22600,22600,22600,0
|
|
20240620,193100,8659545650,22600,22600,22600,22600,0
|
|
20240620,193000,8659545650,22600,22600,22600,22600,0
|
|
20240620,192900,8659545650,22600,22600,22600,22600,0
|
|
20240620,192800,8659545650,22600,22600,22600,22600,0
|
|
20240620,192700,8659545650,22600,22600,22600,22600,0
|
|
20240620,192600,8659545650,22600,22600,22600,22600,0
|
|
20240620,192500,8659545650,22600,22600,22600,22600,0
|
|
20240620,192400,8659545650,22600,22600,22600,22600,0
|
|
20240620,192300,8659545650,22600,22600,22600,22600,0
|
|
20240620,192200,8659545650,22600,22600,22600,22600,0
|
|
20240620,192100,8659545650,22600,22600,22600,22600,0
|
|
20240620,192000,8659545650,22600,22600,22600,22600,0
|
|
20240620,191900,8659545650,22600,22600,22600,22600,0
|
|
20240620,191800,8659545650,22600,22600,22600,22600,0
|
|
20240620,191700,8659545650,22600,22600,22600,22600,0
|
|
20240620,191600,8659545650,22600,22600,22600,22600,0
|
|
20240620,191500,8659545650,22600,22600,22600,22600,0
|
|
20240620,191400,8659545650,22600,22600,22600,22600,7371
|
|
20240620,191300,8659545650,22600,22600,22600,22600,0
|
|
20240620,191200,8659545650,22600,22600,22600,22600,0
|
|
20240620,191100,8659545650,22600,22600,22600,22600,0
|
|
20240620,191000,8659545650,22600,22600,22600,22600,0
|
|
20240620,190900,8659545650,22600,22600,22600,22600,0
|
|
20240620,190800,8659545650,22600,22600,22600,22600,0
|
|
20240620,190700,8659545650,22600,22600,22600,22600,0
|
|
20240620,190600,8659545650,22600,22600,22600,22600,0
|
|
20240620,190500,8659545650,22600,22600,22600,22600,0
|
|
20240620,190400,8659545650,22600,22600,22600,22600,0
|
|
20240620,190300,8659545650,22600,22600,22600,22600,0
|
|
20240620,190200,8659545650,22600,22600,22600,22600,0
|
|
20240620,190100,8659545650,22600,22600,22600,22600,0
|
|
20240620,190000,8659545650,22600,22600,22600,22600,0
|
|
20240620,185900,8659545650,22600,22600,22600,22600,0
|
|
20240620,185800,8659545650,22600,22600,22600,22600,0
|
|
20240620,185700,8659545650,22600,22600,22600,22600,0
|
|
20240620,185600,8659545650,22600,22600,22600,22600,0
|
|
20240620,185500,8659545650,22600,22600,22600,22600,0
|
|
20240620,185400,8659545650,22600,22600,22600,22600,0
|
|
20240620,185300,8659545650,22600,22600,22600,22600,0
|
|
20240620,185200,8659545650,22600,22600,22600,22600,0
|
|
20240620,185100,8659545650,22600,22600,22600,22600,0
|
|
20240620,185000,8659545650,22600,22600,22600,22600,0
|
|
20240620,184900,8659545650,22600,22600,22600,22600,0
|
|
20240620,184800,8659545650,22600,22600,22600,22600,0
|
|
20240620,184700,8659545650,22600,22600,22600,22600,0
|
|
20240620,184600,8659545650,22600,22600,22600,22600,0
|
|
20240620,184500,8659545650,22600,22600,22600,22600,0
|
|
20240620,184400,8659545650,22600,22600,22600,22600,7371
|
|
20240620,184300,8659545650,22600,22600,22600,22600,0
|
|
20240620,184200,8659545650,22600,22600,22600,22600,0
|
|
20240620,184100,8659545650,22600,22600,22600,22600,0
|
|
20240620,184000,8659545650,22600,22600,22600,22600,0
|
|
20240620,183900,8659545650,22600,22600,22600,22600,0
|
|
20240620,183800,8659545650,22600,22600,22600,22600,0
|
|
20240620,183700,8659545650,22600,22600,22600,22600,0
|
|
20240620,183600,8659545650,22600,22600,22600,22600,0
|
|
20240620,183500,8659545650,22600,22600,22600,22600,0
|
|
20240620,183400,8659545650,22600,22600,22600,22600,0
|
|
20240620,183300,8659545650,22600,22600,22600,22600,0
|
|
20240620,183200,8659545650,22600,22600,22600,22600,0
|
|
20240620,183100,8659545650,22600,22600,22600,22600,0
|
|
20240620,183000,8659545650,22600,22600,22600,22600,0
|
|
20240620,182900,8659545650,22600,22600,22600,22600,0
|
|
20240620,182800,8659545650,22600,22600,22600,22600,0
|
|
20240620,182700,8659545650,22600,22600,22600,22600,0
|
|
20240620,182600,8659545650,22600,22600,22600,22600,0
|
|
20240620,182500,8659545650,22600,22600,22600,22600,0
|
|
20240620,182400,8659545650,22600,22600,22600,22600,0
|
|
20240620,182300,8659545650,22600,22600,22600,22600,0
|
|
20240620,182200,8659545650,22600,22600,22600,22600,0
|
|
20240620,182100,8659545650,22600,22600,22600,22600,0
|
|
20240620,182000,8659545650,22600,22600,22600,22600,0
|
|
20240620,181900,8659545650,22600,22600,22600,22600,0
|
|
20240620,181800,8659545650,22600,22600,22600,22600,0
|
|
20240620,181700,8659545650,22600,22600,22600,22600,0
|
|
20240620,181600,8659545650,22600,22600,22600,22600,0
|
|
20240620,181500,8659545650,22600,22600,22600,22600,0
|
|
20240620,181400,8659545650,22600,22600,22600,22600,7371
|
|
20240620,181300,8659545650,22600,22600,22600,22600,0
|
|
20240620,181200,8659545650,22600,22600,22600,22600,0
|
|
20240620,181100,8659545650,22600,22600,22600,22600,0
|
|
20240620,181000,8659545650,22600,22600,22600,22600,0
|
|
20240620,180900,8659545650,22600,22600,22600,22600,0
|
|
20240620,180800,8659545650,22600,22600,22600,22600,0
|
|
20240620,180700,8659545650,22600,22600,22600,22600,0
|
|
20240620,180600,8659545650,22600,22600,22600,22600,0
|
|
20240620,180500,8659545650,22600,22600,22600,22600,0
|
|
20240620,180400,8659545650,22600,22600,22600,22600,0
|
|
20240620,180300,8659545650,22600,22600,22600,22600,0
|
|
20240620,180200,8659545650,22600,22600,22600,22600,0
|
|
20240620,180100,8659545650,22600,22600,22600,22600,0
|
|
20240620,180000,8659545650,22600,22600,22600,22600,0
|
|
20240620,175900,8659545650,22600,22600,22600,22600,0
|
|
20240620,175800,8659545650,22600,22600,22600,22600,0
|
|
20240620,175700,8659545650,22600,22600,22600,22600,0
|
|
20240620,175600,8659545650,22600,22600,22600,22600,0
|
|
20240620,175500,8659545650,22600,22600,22600,22600,0
|
|
20240620,175400,8659545650,22600,22600,22600,22600,0
|
|
20240620,175300,8659545650,22600,22600,22600,22600,0
|
|
20240620,175200,8659545650,22600,22600,22600,22600,0
|
|
20240620,175100,8659545650,22600,22600,22600,22600,0
|
|
20240620,175000,8659545650,22600,22600,22600,22600,0
|
|
20240620,174900,8659545650,22600,22600,22600,22600,0
|
|
20240620,174800,8659545650,22600,22600,22600,22600,0
|
|
20240620,174700,8659545650,22600,22600,22600,22600,0
|
|
20240620,174600,8659545650,22600,22600,22600,22600,0
|
|
20240620,174500,8659545650,22600,22600,22600,22600,0
|
|
20240620,174400,8659545650,22600,22600,22600,22600,7371
|
|
20240620,174300,8659545650,22600,22600,22600,22600,0
|
|
20240620,174200,8659545650,22600,22600,22600,22600,0
|
|
20240620,174100,8659545650,22600,22600,22600,22600,0
|
|
20240620,174000,8659545650,22600,22600,22600,22600,0
|
|
20240620,173900,8659545650,22600,22600,22600,22600,0
|
|
20240620,173800,8659545650,22600,22600,22600,22600,0
|
|
20240620,173700,8659545650,22600,22600,22600,22600,0
|
|
20240620,173600,8659545650,22600,22600,22600,22600,0
|
|
20240620,173500,8659545650,22600,22600,22600,22600,0
|
|
20240620,173400,8659545650,22600,22600,22600,22600,0
|
|
20240620,173300,8659545650,22600,22600,22600,22600,0
|
|
20240620,173200,8659545650,22600,22600,22600,22600,0
|
|
20240620,173100,8659545650,22600,22600,22600,22600,0
|
|
20240620,173000,8659545650,22600,22600,22600,22600,0
|
|
20240620,172900,8659545650,22600,22600,22600,22600,0
|
|
20240620,172800,8659545650,22600,22600,22600,22600,0
|
|
20240620,172700,8659545650,22600,22600,22600,22600,0
|
|
20240620,172600,8659545650,22600,22600,22600,22600,0
|
|
20240620,172500,8659545650,22600,22600,22600,22600,0
|
|
20240620,172400,8659545650,22600,22600,22600,22600,0
|
|
20240620,172300,8659545650,22600,22600,22600,22600,0
|
|
20240620,172200,8659545650,22600,22600,22600,22600,0
|
|
20240620,172100,8659545650,22600,22600,22600,22600,0
|
|
20240620,172000,8659545650,22600,22600,22600,22600,0
|
|
20240620,171900,8659545650,22600,22600,22600,22600,0
|
|
20240620,171800,8659545650,22600,22600,22600,22600,0
|
|
20240620,171700,8659545650,22600,22600,22600,22600,0
|
|
20240620,171600,8659545650,22600,22600,22600,22600,0
|
|
20240620,171500,8659545650,22600,22600,22600,22600,0
|
|
20240620,171400,8659545650,22600,22600,22600,22600,7371
|
|
20240620,171300,8659545650,22600,22600,22600,22600,0
|
|
20240620,171200,8659545650,22600,22600,22600,22600,0
|
|
20240620,171100,8659545650,22600,22600,22600,22600,0
|
|
20240620,171000,8659545650,22600,22600,22600,22600,0
|
|
20240620,170900,8659545650,22600,22600,22600,22600,0
|
|
20240620,170800,8659545650,22600,22600,22600,22600,0
|
|
20240620,170700,8659545650,22600,22600,22600,22600,0
|
|
20240620,170600,8659545650,22600,22600,22600,22600,0
|
|
20240620,170500,8659545650,22600,22600,22600,22600,0
|
|
20240620,170400,8659545650,22600,22600,22600,22600,0
|
|
20240620,170300,8659545650,22600,22600,22600,22600,0
|
|
20240620,170200,8659545650,22600,22600,22600,22600,0
|
|
20240620,170100,8659545650,22600,22600,22600,22600,0
|
|
20240620,170000,8659545650,22600,22600,22600,22600,0
|
|
20240620,165900,8659545650,22600,22600,22600,22600,0
|
|
20240620,165800,8659545650,22600,22600,22600,22600,0
|
|
20240620,165700,8659545650,22600,22600,22600,22600,0
|
|
20240620,165600,8659545650,22600,22600,22600,22600,0
|
|
20240620,165500,8659545650,22600,22600,22600,22600,0
|
|
20240620,165400,8659545650,22600,22600,22600,22600,0
|
|
20240620,165300,8659545650,22600,22600,22600,22600,0
|
|
20240620,165200,8659545650,22600,22600,22600,22600,0
|
|
20240620,165100,8659545650,22600,22600,22600,22600,0
|
|
20240620,165000,8659545650,22600,22600,22600,22600,0
|
|
20240620,164900,8659545650,22600,22600,22600,22600,0
|
|
20240620,164800,8659545650,22600,22600,22600,22600,0
|
|
20240620,164700,8659545650,22600,22600,22600,22600,0
|
|
20240620,164600,8659545650,22600,22600,22600,22600,0
|
|
20240620,164500,8659545650,22600,22600,22600,22600,0
|
|
20240620,164400,8659545650,22600,22600,22600,22600,7371
|
|
20240620,164300,8659545650,22600,22600,22600,22600,0
|
|
20240620,164200,8659545650,22600,22600,22600,22600,0
|
|
20240620,164100,8659545650,22600,22600,22600,22600,0
|
|
20240620,164000,8659545650,22600,22600,22600,22600,0
|
|
20240620,163900,8659545650,22600,22600,22600,22600,0
|
|
20240620,163800,8659545650,22600,22600,22600,22600,0
|
|
20240620,163700,8659545650,22600,22600,22600,22600,0
|
|
20240620,163600,8659545650,22600,22600,22600,22600,0
|
|
20240620,163500,8659545650,22600,22600,22600,22600,0
|
|
20240620,163400,8659545650,22600,22600,22600,22600,0
|
|
20240620,163300,8659545650,22600,22600,22600,22600,0
|
|
20240620,163200,8659545650,22600,22600,22600,22600,0
|
|
20240620,163100,8659545650,22600,22600,22600,22600,0
|
|
20240620,163000,8659545650,22600,22600,22600,22600,0
|
|
20240620,162900,8659545650,22600,22600,22600,22600,0
|
|
20240620,162800,8659545650,22600,22600,22600,22600,0
|
|
20240620,162700,8659545650,22600,22600,22600,22600,0
|
|
20240620,162600,8659545650,22600,22600,22600,22600,0
|
|
20240620,162500,8659545650,22600,22600,22600,22600,0
|
|
20240620,162400,8659545650,22600,22600,22600,22600,0
|
|
20240620,162300,8659545650,22600,22600,22600,22600,0
|
|
20240620,162200,8659545650,22600,22600,22600,22600,0
|
|
20240620,162100,8659545650,22600,22600,22600,22600,0
|
|
20240620,162000,8659545650,22600,22600,22600,22600,0
|
|
20240620,161900,8659545650,22600,22600,22600,22600,0
|
|
20240620,161800,8659545650,22600,22600,22600,22600,0
|
|
20240620,161700,8659545650,22600,22600,22600,22600,0
|
|
20240620,161600,8659545650,22600,22600,22600,22600,0
|
|
20240620,161500,8659545650,22600,22600,22600,22600,0
|
|
20240620,161400,8659545650,22600,22600,22600,22600,7371
|
|
20240620,161300,8659545650,22600,22600,22600,22600,0
|
|
20240620,161200,8659545650,22600,22600,22600,22600,0
|
|
20240620,161100,8659545650,22600,22600,22600,22600,0
|
|
20240620,161000,8659545650,22600,22600,22600,22600,0
|
|
20240620,160900,8659545650,22600,22600,22600,22600,0
|
|
20240620,160800,8659545650,22600,22600,22600,22600,0
|
|
20240620,160700,8659545650,22600,22600,22600,22600,0
|
|
20240620,160600,8659545650,22600,22600,22600,22600,0
|
|
20240620,160500,8659545650,22600,22600,22600,22600,0
|
|
20240620,160400,8659545650,22600,22600,22600,22600,0
|
|
20240620,160300,8659545650,22600,22600,22600,22600,0
|
|
20240620,160200,8659545650,22600,22600,22600,22600,0
|
|
20240620,160100,8659545650,22600,22600,22600,22600,0
|
|
20240620,160000,8659545650,22600,22600,22600,22600,0
|
|
20240620,155900,8659545650,22600,22600,22600,22600,0
|
|
20240620,155800,8659545650,22600,22600,22600,22600,0
|
|
20240620,155700,8659545650,22600,22600,22600,22600,0
|
|
20240620,155600,8659545650,22600,22600,22600,22600,0
|
|
20240620,155500,8659545650,22600,22600,22600,22600,0
|
|
20240620,155400,8659545650,22600,22600,22600,22600,0
|
|
20240620,155300,8659545650,22600,22600,22600,22600,0
|
|
20240620,155200,8659545650,22600,22600,22600,22600,0
|
|
20240620,155100,8659545650,22600,22600,22600,22600,0
|
|
20240620,155000,8659545650,22600,22600,22600,22600,0
|
|
20240620,154900,8659545650,22600,22600,22600,22600,0
|
|
20240620,154800,8659545650,22600,22600,22600,22600,0
|
|
20240620,154700,8659545650,22600,22600,22600,22600,0
|
|
20240620,154600,8659545650,22600,22600,22600,22600,0
|
|
20240620,154500,8659545650,22600,22600,22600,22600,0
|
|
20240620,154400,8659545650,22600,22600,22600,22600,7371
|
|
20240620,154300,8659545650,22600,22600,22600,22600,0
|
|
20240620,154200,8659545650,22600,22600,22600,22600,0
|
|
20240620,154100,8659545650,22600,22600,22600,22600,0
|
|
20240620,154000,8659545650,22600,22600,22600,22600,0
|
|
20240620,153900,8659545650,22600,22600,22600,22600,0
|
|
20240620,153800,8659545650,22600,22600,22600,22600,0
|
|
20240620,153700,8659545650,22600,22600,22600,22600,0
|
|
20240620,153600,8659545650,22600,22600,22600,22600,0
|
|
20240620,153500,8659545650,22600,22600,22600,22600,0
|
|
20240620,153400,8659545650,22600,22600,22600,22600,0
|
|
20240620,153300,8659545650,22600,22600,22600,22600,0
|
|
20240620,153200,8659545650,22600,22600,22600,22600,0
|
|
20240620,153100,8659545650,22600,22600,22600,22600,0
|
|
20240620,153000,8659545650,22600,22600,22600,22600,7371
|
|
20240620,152900,8492961050,22600,22600,22600,22600,0
|
|
20240620,152800,8492961050,22600,22600,22600,22600,0
|
|
20240620,152700,8492961050,22600,22600,22600,22600,0
|
|
20240620,152600,8492961050,22600,22600,22600,22600,0
|
|
20240620,152500,8492961050,22600,22600,22600,22600,0
|
|
20240620,152400,8492961050,22600,22600,22600,22600,0
|
|
20240620,152300,8492961050,22600,22600,22600,22600,0
|
|
20240620,152200,8492961050,22600,22600,22600,22600,0
|
|
20240620,152100,8492961050,22600,22600,22600,22600,0
|
|
20240620,152000,8492961050,22600,22600,22600,22600,0
|
|
20240620,151900,8492961050,22600,22550,22600,22550,969
|
|
20240620,151800,8471071050,22550,22500,22550,22500,3877
|
|
20240620,151700,8383656850,22500,22550,22550,22500,1311
|
|
20240620,151600,8354153200,22550,22550,22550,22500,2237
|
|
20240620,151500,8303804950,22500,22550,22550,22500,682
|
|
20240620,151400,8288445550,22550,22500,22550,22500,1154
|
|
20240620,151300,8262454000,22500,22550,22550,22500,482
|
|
20240620,151200,8251596950,22550,22550,22550,22500,888
|
|
20240620,151100,8231597500,22550,22550,22550,22500,523
|
|
20240620,151000,8219812300,22550,22500,22550,22500,549
|
|
20240620,150900,8207437700,22550,22550,22550,22450,2339
|
|
20240620,150800,8154893050,22550,22550,22550,22450,551
|
|
20240620,150700,8142478600,22550,22550,22550,22500,646
|
|
20240620,150600,8127913750,22550,22550,22550,22450,2830
|
|
20240620,150500,8064206200,22550,22550,22550,22500,817
|
|
20240620,150400,8045797850,22550,22550,22550,22500,530
|
|
20240620,150300,8033858350,22550,22550,22550,22500,1719
|
|
20240620,150200,7995107350,22550,22550,22550,22500,395
|
|
20240620,150100,7986205700,22550,22550,22550,22500,67
|
|
20240620,150000,7984694900,22550,22550,22550,22500,348
|
|
20240620,145900,7976861450,22550,22500,22550,22500,830
|
|
20240620,145800,7958184450,22550,22550,22550,22500,360
|
|
20240620,145700,7950081250,22550,22550,22550,22450,1532
|
|
20240620,145600,7915619600,22550,22550,22550,22500,199
|
|
20240620,145500,7911136400,22500,22600,22600,22500,1513
|
|
20240620,145400,7877016600,22600,22600,22600,22550,472
|
|
20240620,145300,7866350050,22600,22600,22600,22500,340
|
|
20240620,145200,7858681200,22600,22550,22600,22500,1579
|
|
20240620,145100,7823056550,22550,22500,22550,22500,40
|
|
20240620,145000,7822154850,22550,22450,22550,22400,5883
|
|
20240620,144900,7689810050,22400,22500,22500,22400,545
|
|
20240620,144800,7677567250,22450,22500,22500,22450,875
|
|
20240620,144700,7657920600,22500,22500,22500,22450,448
|
|
20240620,144600,7647860350,22500,22500,22500,22450,454
|
|
20240620,144500,7637663900,22500,22500,22500,22450,316
|
|
20240620,144400,7630558650,22450,22500,22500,22450,812
|
|
20240620,144300,7612325850,22500,22500,22500,22450,316
|
|
20240620,144200,7605225000,22450,22500,22500,22450,371
|
|
20240620,144100,7596892200,22450,22500,22500,22450,592
|
|
20240620,144000,7583591100,22500,22450,22500,22450,2058
|
|
20240620,143900,7537354600,22450,22450,22450,22400,223
|
|
20240620,143800,7532348900,22450,22400,22450,22350,401
|
|
20240620,143700,7523374750,22450,22450,22450,22400,213
|
|
20240620,143600,7518600750,22400,22450,22450,22400,496
|
|
20240620,143500,7507486950,22400,22400,22450,22400,341
|
|
20240620,143400,7499842150,22400,22400,22450,22400,410
|
|
20240620,143300,7490650000,22400,22450,22450,22350,302
|
|
20240620,143200,7483888900,22450,22450,22450,22350,1010
|
|
20240620,143100,7461291300,22450,22450,22450,22350,907
|
|
20240620,143000,7440968850,22450,22450,22450,22350,489
|
|
20240620,142900,7430018450,22400,22450,22450,22400,3785
|
|
20240620,142800,7345232400,22450,22450,22450,22400,615
|
|
20240620,142700,7331427150,22450,22450,22450,22400,261
|
|
20240620,142600,7325577750,22400,22450,22450,22400,885
|
|
20240620,142500,7305749650,22400,22450,22450,22400,5525
|
|
20240620,142400,7181980800,22450,22450,22450,22400,1160
|
|
20240620,142300,7155988950,22400,22450,22450,22400,318
|
|
20240620,142200,7148860250,22450,22450,22450,22400,153
|
|
20240620,142100,7145426100,22450,22450,22450,22400,371
|
|
20240620,142000,7137106550,22450,22450,22450,22400,3463
|
|
20240620,141900,7059527450,22450,22500,22500,22400,1839
|
|
20240620,141800,7018226750,22450,22500,22500,22450,314
|
|
20240620,141700,7011175000,22500,22450,22500,22450,871
|
|
20240620,141600,6991612500,22500,22500,22550,22450,405
|
|
20240620,141500,6982517800,22500,22500,22550,22450,853
|
|
20240620,141400,6963348150,22500,22500,22550,22450,1076
|
|
20240620,141300,6939102550,22500,22550,22550,22500,103
|
|
20240620,141200,6936784400,22550,22550,22550,22500,431
|
|
20240620,141100,6927083200,22550,22550,22550,22450,410
|
|
20240620,141000,6917860600,22500,22500,22550,22500,796
|
|
20240620,140900,6899950100,22550,22500,22550,22500,266
|
|
20240620,140800,6893961350,22500,22550,22550,22450,249
|
|
20240620,140700,6888363300,22550,22450,22550,22450,5321
|
|
20240620,140600,6768652750,22450,22450,22500,22400,667
|
|
20240620,140500,6753677050,22500,22450,22500,22450,224
|
|
20240620,140400,6748646050,22450,22450,22500,22400,1140
|
|
20240620,140300,6723056200,22500,22500,22500,22450,571
|
|
20240620,140200,6710234200,22450,22450,22500,22450,542
|
|
20240620,140100,6698063600,22500,22500,22500,22450,340
|
|
20240620,140000,6690426900,22500,22500,22500,22500,48
|
|
20240620,135900,6689346900,22500,22450,22500,22450,305
|
|
20240620,135800,6682487000,22500,22500,22500,22450,244
|
|
20240620,135700,6677005000,22400,22450,22500,22400,1322
|
|
20240620,135600,6647329900,22450,22450,22450,22400,791
|
|
20240620,135500,6629589150,22400,22400,22450,22400,302
|
|
20240620,135400,6622814650,22450,22400,22450,22400,911
|
|
20240620,135300,6602387250,22450,22450,22450,22400,767
|
|
20240620,135200,6585172200,22450,22450,22500,22400,2592
|
|
20240620,135100,6526982500,22450,22500,22500,22450,130
|
|
20240620,135000,6524061650,22450,22500,22500,22450,566
|
|
20240620,134900,6511350600,22500,22550,22550,22450,221
|
|
20240620,134800,6506386150,22500,22550,22550,22500,118
|
|
20240620,134700,6503728050,22550,22450,22550,22450,346
|
|
20240620,134600,6495953000,22450,22500,22500,22450,325
|
|
20240620,134500,6488647600,22450,22450,22550,22450,187
|
|
20240620,134400,6484446900,22500,22550,22550,22450,246
|
|
20240620,134300,6478917550,22500,22550,22550,22450,626
|
|
20240620,134200,6464841500,22550,22550,22550,22450,796
|
|
20240620,134100,6446948550,22550,22550,22550,22450,111
|
|
20240620,134000,6444449100,22550,22500,22550,22450,868
|
|
20240620,133900,6424914300,22450,22500,22500,22450,194
|
|
20240620,133800,6420553650,22500,22500,22500,22450,515
|
|
20240620,133700,6408969900,22500,22450,22500,22450,897
|
|
20240620,133600,6388830600,22450,22450,22500,22400,743
|
|
20240620,133500,6372159650,22450,22500,22500,22400,479
|
|
20240620,133400,6361408250,22450,22500,22500,22450,219
|
|
20240620,133300,6356487250,22450,22500,22500,22450,164
|
|
20240620,133200,6352802750,22500,22500,22500,22450,198
|
|
20240620,133100,6348353400,22500,22500,22500,22450,297
|
|
20240620,133000,6341678500,22500,22500,22500,22450,60
|
|
20240620,132900,6340329850,22500,22500,22500,22400,1021
|
|
20240620,132800,6317396900,22500,22500,22550,22400,617
|
|
20240620,132700,6303542750,22500,22450,22550,22400,4786
|
|
20240620,132600,6195876150,22450,22500,22500,22450,468
|
|
20240620,132500,6185367700,22500,22500,22500,22450,257
|
|
20240620,132400,6179594250,22500,22500,22500,22450,1022
|
|
20240620,132300,6156646100,22450,22500,22500,22450,1224
|
|
20240620,132200,6129158050,22450,22500,22500,22450,192
|
|
20240620,132100,6124845600,22500,22500,22500,22450,340
|
|
20240620,132000,6117208450,22450,22500,22500,22450,100
|
|
20240620,131900,6114959800,22500,22500,22500,22450,403
|
|
20240620,131800,6105904950,22500,22500,22500,22450,133
|
|
20240620,131700,6102915950,22500,22450,22500,22450,377
|
|
20240620,131600,6094442400,22500,22500,22500,22500,155
|
|
20240620,131500,6090954900,22500,22500,22500,22450,93
|
|
20240620,131400,6088862450,22500,22500,22500,22450,651
|
|
20240620,131300,6074244900,22500,22500,22500,22450,1404
|
|
20240620,131200,6042669900,22500,22500,22500,22500,121
|
|
20240620,131100,6039947400,22500,22500,22500,22450,177
|
|
20240620,131000,6035971250,22500,22550,22550,22450,193
|
|
20240620,130900,6031634050,22500,22500,22550,22500,320
|
|
20240620,130800,6024432950,22500,22500,22500,22450,407
|
|
20240620,130700,6015284450,22500,22500,22550,22500,84
|
|
20240620,130600,6013394200,22500,22500,22550,22450,311
|
|
20240620,130500,6006387650,22550,22500,22550,22450,323
|
|
20240620,130400,5999124850,22550,22450,22600,22450,2187
|
|
20240620,130300,5949878200,22450,22450,22450,22400,2987
|
|
20240620,130200,5882940100,22500,22450,22500,22400,275
|
|
20240620,130100,5876772300,22450,22450,22450,22450,808
|
|
20240620,130000,5858632700,22450,22450,22450,22400,335
|
|
20240620,125900,5851126550,22450,22450,22450,22400,822
|
|
20240620,125800,5832673600,22400,22450,22450,22400,318
|
|
20240620,125700,5825545050,22450,22450,22450,22400,514
|
|
20240620,125600,5814015750,22450,22450,22450,22400,422
|
|
20240620,125500,5804549450,22450,22450,22450,22400,778
|
|
20240620,125400,5787089450,22400,22450,22450,22400,968
|
|
20240620,125300,5765380900,22450,22400,22450,22400,187
|
|
20240620,125200,5761190550,22450,22450,22450,22400,501
|
|
20240620,125100,5749944950,22450,22500,22500,22450,219
|
|
20240620,125000,5745028350,22450,22450,22450,22450,327
|
|
20240620,124900,5737687200,22500,22400,22500,22400,310
|
|
20240620,124800,5730728400,22450,22450,22450,22450,252
|
|
20240620,124700,5725071000,22400,22450,22450,22400,1162
|
|
20240620,124600,5698996650,22450,22450,22450,22450,302
|
|
20240620,124500,5692216750,22450,22500,22500,22450,66
|
|
20240620,124400,5690734700,22450,22450,22500,22450,647
|
|
20240620,124300,5676204550,22450,22450,22500,22450,417
|
|
20240620,124200,5666842050,22400,22400,22450,22400,367
|
|
20240620,124100,5658617400,22400,22450,22450,22400,3
|
|
20240620,124000,5658550100,22450,22450,22500,22450,238
|
|
20240620,123900,5653206950,22450,22450,22450,22400,299
|
|
20240620,123800,5646503550,22450,22450,22450,22450,1026
|
|
20240620,123700,5623469850,22400,22400,22450,22400,822
|
|
20240620,123600,5605026200,22400,22400,22400,22400,82
|
|
20240620,123500,5603189400,22400,22400,22450,22400,672
|
|
20240620,123400,5588127950,22450,22450,22450,22450,68
|
|
20240620,123300,5586601350,22400,22400,22450,22400,672
|
|
20240620,123200,5571531250,22450,22400,22450,22400,347
|
|
20240620,123100,5563752850,22450,22400,22450,22400,10
|
|
20240620,123000,5563528650,22400,22400,22450,22400,775
|
|
20240620,122900,5546150200,22450,22450,22450,22400,455
|
|
20240620,122800,5535947950,22450,22450,22450,22450,30
|
|
20240620,122700,5535274450,22400,22450,22450,22400,364
|
|
20240620,122600,5527119600,22450,22450,22450,22400,67
|
|
20240620,122500,5525616850,22400,22450,22450,22400,3116
|
|
20240620,122400,5455665550,22450,22500,22500,22450,461
|
|
20240620,122300,5445297500,22500,22500,22500,22450,197
|
|
20240620,122200,5440866400,22450,22450,22450,22450,170
|
|
20240620,122100,5437049900,22450,22450,22500,22450,387
|
|
20240620,122000,5428361700,22450,22450,22450,22450,27
|
|
20240620,121900,5427755550,22500,22500,22500,22500,164
|
|
20240620,121800,5424065550,22500,22450,22500,22450,303
|
|
20240620,121700,5417262850,22450,22450,22450,22450,147
|
|
20240620,121600,5413962700,22450,22450,22450,22400,1222
|
|
20240620,121500,5386545250,22450,22450,22450,22400,173
|
|
20240620,121400,5382669500,22400,22450,22450,22400,188
|
|
20240620,121300,5378451200,22450,22450,22450,22450,405
|
|
20240620,121200,5369358950,22400,22450,22450,22400,816
|
|
20240620,121100,5351047350,22500,22450,22500,22450,3464
|
|
20240620,121000,5273262650,22450,22500,22500,22450,612
|
|
20240620,120900,5259492700,22550,22550,22550,22500,190
|
|
20240620,120800,5255213700,22550,22550,22550,22550,55
|
|
20240620,120700,5253973450,22500,22500,22500,22500,192
|
|
20240620,120600,5249653450,22500,22500,22550,22500,117
|
|
20240620,120500,5247020900,22500,22500,22500,22500,116
|
|
20240620,120400,5244410900,22500,22500,22550,22500,258
|
|
20240620,120300,5238605800,22550,22550,22550,22550,1
|
|
20240620,120200,5238583250,22550,22550,22550,22500,311
|
|
20240620,120100,5231570550,22500,22500,22500,22500,160
|
|
20240620,120000,5227970550,22500,22500,22500,22450,1960
|
|
20240620,115900,5183876700,22550,22550,22550,22550,30
|
|
20240620,115800,5183200200,22500,22500,22500,22500,223
|
|
20240620,115700,5178182700,22550,22550,22550,22550,5
|
|
20240620,115600,5178069950,22500,22500,22500,22500,3
|
|
20240620,115500,5178002450,22500,22500,22500,22500,326
|
|
20240620,115400,5170667450,22500,22550,22550,22500,95
|
|
20240620,115300,5168527950,22550,22500,22550,22500,61
|
|
20240620,115200,5167155350,22500,22450,22500,22450,474
|
|
20240620,115100,5156504000,22500,22500,22500,22450,258
|
|
20240620,115000,5150699050,22500,22450,22500,22450,190
|
|
20240620,114900,5146433050,22500,22500,22500,22500,98
|
|
20240620,114800,5144228050,22500,22500,22500,22500,44
|
|
20240620,114700,5143238050,22500,22500,22500,22500,328
|
|
20240620,114600,5135858050,22500,22500,22500,22450,305
|
|
20240620,114500,5129003150,22450,22450,22500,22450,98
|
|
20240620,114400,5126802950,22450,22500,22500,22450,54
|
|
20240620,114300,5125588050,22500,22500,22500,22450,331
|
|
20240620,114200,5118152550,22500,22550,22550,22500,633
|
|
20240620,114100,5103910000,22500,22550,22550,22500,486
|
|
20240620,114000,5092959900,22550,22550,22550,22550,2
|
|
20240620,113900,5092914800,22500,22500,22500,22500,36
|
|
20240620,113800,5092104800,22500,22500,22550,22500,345
|
|
20240620,113700,5084341650,22500,22500,22500,22500,0
|
|
20240620,113600,5084341650,22500,22500,22500,22500,98
|
|
20240620,113500,5082136650,22500,22500,22500,22500,143
|
|
20240620,113400,5078919150,22500,22550,22550,22500,223
|
|
20240620,113300,5073897600,22550,22450,22550,22450,319
|
|
20240620,113200,5066719650,22450,22500,22500,22450,2157
|
|
20240620,113100,5018253500,22450,22500,22500,22450,931
|
|
20240620,113000,4997318500,22450,22500,22500,22450,176
|
|
20240620,112900,4993363800,22450,22500,22500,22450,582
|
|
20240620,112800,4980277650,22500,22450,22500,22450,133
|
|
20240620,112700,4977289050,22450,22450,22450,22450,41
|
|
20240620,112600,4976368600,22450,22450,22450,22450,597
|
|
20240620,112500,4962965950,22500,22450,22500,22450,380
|
|
20240620,112400,4954431900,22400,22500,22500,22400,1088
|
|
20240620,112300,4930040900,22450,22450,22500,22450,1327
|
|
20240620,112200,4900248350,22450,22450,22500,22450,776
|
|
20240620,112100,4882826900,22450,22450,22500,22450,2440
|
|
20240620,112000,4828048650,22500,22450,22500,22450,2925
|
|
20240620,111900,4762259300,22450,22450,22500,22450,438
|
|
20240620,111800,4752425550,22450,22500,22550,22450,9450
|
|
20240620,111700,4539839000,22500,22550,22550,22500,192
|
|
20240620,111600,4535518000,22550,22550,22550,22500,867
|
|
20240620,111500,4515967300,22550,22550,22550,22500,1004
|
|
20240620,111400,4493336300,22550,22550,22550,22500,274
|
|
20240620,111300,4487160950,22550,22550,22550,22500,105
|
|
20240620,111200,4484795100,22550,22550,22600,22550,716
|
|
20240620,111100,4468649250,22550,22550,22550,22500,774
|
|
20240620,111000,4451203100,22500,22500,22550,22500,1282
|
|
20240620,110900,4422339950,22550,22600,22600,22500,13574
|
|
20240620,110800,4115847200,22650,22600,22650,22600,399
|
|
20240620,110700,4106826450,22600,22600,22650,22600,240
|
|
20240620,110600,4101401700,22650,22650,22650,22600,224
|
|
20240620,110500,4096337200,22650,22600,22650,22600,369
|
|
20240620,110400,4087995400,22650,22600,22650,22600,310
|
|
20240620,110300,4080975650,22650,22600,22650,22600,180
|
|
20240620,110200,4076906200,22600,22650,22650,22600,212
|
|
20240620,110100,4072114450,22600,22650,22650,22600,1409
|
|
20240620,110000,4040268600,22650,22650,22650,22600,186
|
|
20240620,105900,4036063150,22600,22600,22650,22600,49
|
|
20240620,105800,4034955700,22600,22600,22600,22600,28
|
|
20240620,105700,4034322900,22650,22650,22650,22600,275
|
|
20240620,105600,4028101800,22650,22600,22650,22600,54
|
|
20240620,105500,4026880450,22600,22600,22650,22600,183
|
|
20240620,105400,4022742550,22650,22650,22650,22600,556
|
|
20240620,105300,4010157950,22650,22650,22650,22600,8
|
|
20240620,105200,4009976800,22600,22600,22650,22600,211
|
|
20240620,105100,4005208150,22650,22650,22650,22600,97
|
|
20240620,105000,4003012450,22600,22650,22650,22600,552
|
|
20240620,104900,3990534350,22650,22600,22650,22600,465
|
|
20240620,104800,3980023500,22600,22550,22650,22550,889
|
|
20240620,104700,3959927350,22600,22550,22600,22550,1009
|
|
20240620,104600,3937157550,22600,22600,22650,22600,2415
|
|
20240620,104500,3882576550,22600,22650,22650,22600,683
|
|
20240620,104400,3867135250,22600,22600,22600,22600,845
|
|
20240620,104300,3848038250,22600,22600,22600,22600,57
|
|
20240620,104200,3846750050,22600,22600,22650,22600,343
|
|
20240620,104100,3838998150,22650,22600,22650,22600,6
|
|
20240620,104000,3838862300,22650,22600,22650,22600,879
|
|
20240620,103900,3818991100,22600,22650,22650,22600,921
|
|
20240620,103800,3798171400,22600,22650,22650,22600,531
|
|
20240620,103700,3786145550,22600,22600,22600,22600,405
|
|
20240620,103600,3776992550,22600,22650,22650,22600,341
|
|
20240620,103500,3769285100,22550,22600,22600,22550,5351
|
|
20240620,103400,3648448300,22600,22600,22600,22600,127
|
|
20240620,103300,3645578100,22600,22600,22600,22600,440
|
|
20240620,103200,3635634100,22600,22600,22600,22600,167
|
|
20240620,103100,3631859900,22650,22600,22650,22600,585
|
|
20240620,103000,3618636300,22600,22650,22650,22600,1126
|
|
20240620,102900,3593187500,22650,22650,22650,22650,60
|
|
20240620,102800,3591828500,22650,22600,22650,22600,591
|
|
20240620,102700,3578451400,22600,22650,22650,22600,110
|
|
20240620,102600,3575962400,22600,22600,22600,22600,485
|
|
20240620,102500,3565001400,22600,22600,22600,22600,78
|
|
20240620,102400,3563238600,22600,22650,22650,22600,135
|
|
20240620,102300,3560187450,22600,22600,22650,22600,1112
|
|
20240620,102200,3535051550,22600,22600,22600,22550,490
|
|
20240620,102100,3523986550,22600,22600,22650,22550,4060
|
|
20240620,102000,3432242650,22600,22650,22700,22600,156
|
|
20240620,101900,3428710800,22600,22650,22650,22600,688
|
|
20240620,101800,3413161900,22650,22600,22650,22600,201
|
|
20240620,101700,3408617600,22650,22650,22650,22650,1054
|
|
20240620,101600,3384744500,22600,22600,22650,22600,246
|
|
20240620,101500,3379184000,22650,22600,22700,22600,2855
|
|
20240620,101400,3314638050,22650,22600,22700,22600,584
|
|
20240620,101300,3301419200,22600,22600,22650,22600,220
|
|
20240620,101200,3296441100,22600,22600,22650,22600,31
|
|
20240620,101100,3295740400,22600,22700,22700,22600,1294
|
|
20240620,101000,3266445800,22600,22650,22650,22600,340
|
|
20240620,100900,3258756150,22650,22600,22650,22600,473
|
|
20240620,100800,3248064600,22600,22650,22650,22600,712
|
|
20240620,100700,3231937850,22650,22650,22700,22650,972
|
|
20240620,100600,3209921300,22650,22650,22650,22600,1281
|
|
20240620,100500,3180906850,22600,22600,22650,22600,105
|
|
20240620,100400,3178532650,22600,22650,22650,22600,267
|
|
20240620,100300,3172496950,22650,22650,22650,22600,265
|
|
20240620,100200,3166494800,22650,22700,22700,22650,286
|
|
20240620,100100,3160016400,22650,22700,22700,22650,977
|
|
20240620,100000,3137886400,22700,22700,22700,22650,587
|
|
20240620,095900,3124590300,22650,22700,22700,22600,2159
|
|
20240620,095800,3075726750,22650,22650,22700,22650,172
|
|
20240620,095700,3071826400,22650,22600,22700,22600,765
|
|
20240620,095600,3054497750,22650,22650,22650,22600,111
|
|
20240620,095500,3051986100,22600,22700,22700,22600,453
|
|
20240620,095400,3041736450,22700,22650,22700,22650,134
|
|
20240620,095300,3038701300,22650,22700,22700,22650,683
|
|
20240620,095200,3023200700,22700,22700,22700,22650,814
|
|
20240620,095100,3004723650,22650,22700,22700,22650,375
|
|
20240620,095000,2996222800,22650,22650,22700,22650,380
|
|
20240620,094900,2987600000,22700,22600,22700,22600,517
|
|
20240620,094800,2975890650,22600,22700,22700,22600,1993
|
|
20240620,094700,2930750650,22650,22600,22650,22600,3486
|
|
20240620,094600,2851864050,22600,22600,22600,22600,587
|
|
20240620,094500,2838597850,22600,22550,22600,22550,1075
|
|
20240620,094400,2814312900,22600,22600,22600,22550,1431
|
|
20240620,094300,2781989550,22650,22600,22650,22600,3475
|
|
20240620,094200,2703448400,22600,22650,22700,22600,1004
|
|
20240620,094100,2680690100,22600,22650,22650,22600,915
|
|
20240620,094000,2659977550,22650,22600,22700,22600,1217
|
|
20240620,093900,2632412500,22650,22650,22700,22600,2175
|
|
20240620,093800,2583146250,22700,22650,22700,22650,2014
|
|
20240620,093700,2537454100,22650,22650,22700,22600,1062
|
|
20240620,093600,2513431950,22600,22650,22650,22600,1868
|
|
20240620,093500,2471125900,22650,22650,22700,22600,2387
|
|
20240620,093400,2417157700,22650,22650,22700,22650,2093
|
|
20240620,093300,2369738050,22700,22650,22700,22650,1435
|
|
20240620,093200,2337234400,22700,22750,22750,22650,2765
|
|
20240620,093100,2274474550,22750,22750,22800,22700,1558
|
|
20240620,093000,2239036650,22750,22750,22800,22750,2319
|
|
20240620,092900,2186278700,22800,22800,22800,22750,984
|
|
20240620,092800,2163856650,22800,22800,22850,22800,1816
|
|
20240620,092700,2122451250,22800,22850,22850,22800,2332
|
|
20240620,092600,2069281550,22800,22850,22850,22800,627
|
|
20240620,092500,2054971300,22850,22850,22850,22800,3674
|
|
20240620,092400,1971021150,22850,22900,22900,22850,448
|
|
20240620,092300,1960775000,22900,22900,22900,22850,1118
|
|
20240620,092200,1935198650,22850,22900,22900,22850,480
|
|
20240620,092100,1924221800,22900,22900,22900,22850,1030
|
|
20240620,092000,1900649800,22900,22900,22900,22850,1634
|
|
20240620,091900,1863259900,22900,22900,22950,22850,2602
|
|
20240620,091800,1803668750,22900,22900,22950,22850,2547
|
|
20240620,091700,1745344550,22900,22850,22900,22850,1999
|
|
20240620,091600,1699607700,22800,22800,22900,22800,3347
|
|
20240620,091500,1623002300,22800,22850,22850,22650,10409
|
|
20240620,091400,1386317750,22850,22850,22850,22800,690
|
|
20240620,091300,1370565950,22850,22800,22850,22800,1702
|
|
20240620,091200,1331718500,22800,22800,22800,22750,2265
|
|
20240620,091100,1280095250,22800,22850,22850,22800,1404
|
|
20240620,091000,1248073850,22850,22850,22850,22800,4269
|
|
20240620,090900,1150685650,22850,22850,22850,22800,730
|
|
20240620,090800,1134005200,22850,22750,22850,22750,1190
|
|
20240620,090700,1106817950,22750,22800,22850,22750,5066
|
|
20240620,090600,991424300,22750,22800,22900,22750,2628
|
|
20240620,090500,931546500,22800,22850,22900,22800,3798
|
|
20240620,090400,844847950,22850,22900,22950,22850,5692
|
|
20240620,090300,714634550,22900,23000,23050,22900,2814
|
|
20240620,090200,650043050,22950,22900,23050,22850,9222
|
|
20240620,090100,438249650,22950,23000,23000,22850,4696
|
|
20240620,090000,330565300,22950,23100,23100,22850,14362
|