583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,184000,3230539150,20350,20350,20350,20350,4643
|
|
20240620,183900,3230539150,20350,20350,20350,20350,0
|
|
20240620,183800,3230539150,20350,20350,20350,20350,0
|
|
20240620,183700,3230539150,20350,20350,20350,20350,0
|
|
20240620,183600,3230539150,20350,20350,20350,20350,0
|
|
20240620,183500,3230539150,20350,20350,20350,20350,0
|
|
20240620,183400,3230539150,20350,20350,20350,20350,0
|
|
20240620,183300,3230539150,20350,20350,20350,20350,0
|
|
20240620,183200,3230539150,20350,20350,20350,20350,0
|
|
20240620,183100,3230539150,20350,20350,20350,20350,0
|
|
20240620,183000,3230539150,20350,20350,20350,20350,0
|
|
20240620,182900,3230539150,20350,20350,20350,20350,0
|
|
20240620,182800,3230539150,20350,20350,20350,20350,0
|
|
20240620,182700,3230539150,20350,20350,20350,20350,0
|
|
20240620,182600,3230539150,20350,20350,20350,20350,0
|
|
20240620,182500,3230539150,20350,20350,20350,20350,0
|
|
20240620,182400,3230539150,20350,20350,20350,20350,0
|
|
20240620,182300,3230539150,20350,20350,20350,20350,0
|
|
20240620,182200,3230539150,20350,20350,20350,20350,0
|
|
20240620,182100,3230539150,20350,20350,20350,20350,0
|
|
20240620,182000,3230539150,20350,20350,20350,20350,0
|
|
20240620,181900,3230539150,20350,20350,20350,20350,0
|
|
20240620,181800,3230539150,20350,20350,20350,20350,0
|
|
20240620,181700,3230539150,20350,20350,20350,20350,0
|
|
20240620,181600,3230539150,20350,20350,20350,20350,0
|
|
20240620,181500,3230539150,20350,20350,20350,20350,0
|
|
20240620,181400,3230539150,20350,20350,20350,20350,0
|
|
20240620,181300,3230539150,20350,20350,20350,20350,0
|
|
20240620,181200,3230539150,20350,20350,20350,20350,0
|
|
20240620,181100,3230539150,20350,20350,20350,20350,0
|
|
20240620,181000,3230539150,20350,20350,20350,20350,4643
|
|
20240620,180900,3230539150,20350,20350,20350,20350,0
|
|
20240620,180800,3230539150,20350,20350,20350,20350,0
|
|
20240620,180700,3230539150,20350,20350,20350,20350,0
|
|
20240620,180600,3230539150,20350,20350,20350,20350,0
|
|
20240620,180500,3230539150,20350,20350,20350,20350,0
|
|
20240620,180400,3230539150,20350,20350,20350,20350,0
|
|
20240620,180300,3230539150,20350,20350,20350,20350,0
|
|
20240620,180200,3230539150,20350,20350,20350,20350,0
|
|
20240620,180100,3230539150,20350,20350,20350,20350,0
|
|
20240620,180000,3230539150,20350,20350,20350,20350,0
|
|
20240620,175900,3230539150,20350,20350,20350,20350,0
|
|
20240620,175800,3230539150,20350,20350,20350,20350,0
|
|
20240620,175700,3230539150,20350,20350,20350,20350,0
|
|
20240620,175600,3230539150,20350,20350,20350,20350,0
|
|
20240620,175500,3230539150,20350,20350,20350,20350,0
|
|
20240620,175400,3230539150,20350,20350,20350,20350,0
|
|
20240620,175300,3230539150,20350,20350,20350,20350,0
|
|
20240620,175200,3230539150,20350,20350,20350,20350,0
|
|
20240620,175100,3230539150,20350,20350,20350,20350,0
|
|
20240620,175000,3230539150,20350,20350,20350,20350,0
|
|
20240620,174900,3230539150,20350,20350,20350,20350,0
|
|
20240620,174800,3230539150,20350,20350,20350,20350,0
|
|
20240620,174700,3230539150,20350,20350,20350,20350,0
|
|
20240620,174600,3230539150,20350,20350,20350,20350,0
|
|
20240620,174500,3230539150,20350,20350,20350,20350,0
|
|
20240620,174400,3230539150,20350,20350,20350,20350,0
|
|
20240620,174300,3230539150,20350,20350,20350,20350,0
|
|
20240620,174200,3230539150,20350,20350,20350,20350,0
|
|
20240620,174100,3230539150,20350,20350,20350,20350,0
|
|
20240620,174000,3230539150,20350,20350,20350,20350,4643
|
|
20240620,173900,3230539150,20350,20350,20350,20350,0
|
|
20240620,173800,3230539150,20350,20350,20350,20350,0
|
|
20240620,173700,3230539150,20350,20350,20350,20350,0
|
|
20240620,173600,3230539150,20350,20350,20350,20350,0
|
|
20240620,173500,3230539150,20350,20350,20350,20350,0
|
|
20240620,173400,3230539150,20350,20350,20350,20350,0
|
|
20240620,173300,3230539150,20350,20350,20350,20350,0
|
|
20240620,173200,3230539150,20350,20350,20350,20350,0
|
|
20240620,173100,3230539150,20350,20350,20350,20350,0
|
|
20240620,173000,3230539150,20350,20350,20350,20350,0
|
|
20240620,172900,3230539150,20350,20350,20350,20350,0
|
|
20240620,172800,3230539150,20350,20350,20350,20350,0
|
|
20240620,172700,3230539150,20350,20350,20350,20350,0
|
|
20240620,172600,3230539150,20350,20350,20350,20350,0
|
|
20240620,172500,3230539150,20350,20350,20350,20350,0
|
|
20240620,172400,3230539150,20350,20350,20350,20350,0
|
|
20240620,172300,3230539150,20350,20350,20350,20350,0
|
|
20240620,172200,3230539150,20350,20350,20350,20350,0
|
|
20240620,172100,3230539150,20350,20350,20350,20350,0
|
|
20240620,172000,3230539150,20350,20350,20350,20350,0
|
|
20240620,171900,3230539150,20350,20350,20350,20350,0
|
|
20240620,171800,3230539150,20350,20350,20350,20350,0
|
|
20240620,171700,3230539150,20350,20350,20350,20350,0
|
|
20240620,171600,3230539150,20350,20350,20350,20350,0
|
|
20240620,171500,3230539150,20350,20350,20350,20350,0
|
|
20240620,171400,3230539150,20350,20350,20350,20350,0
|
|
20240620,171300,3230539150,20350,20350,20350,20350,0
|
|
20240620,171200,3230539150,20350,20350,20350,20350,0
|
|
20240620,171100,3230539150,20350,20350,20350,20350,0
|
|
20240620,171000,3230539150,20350,20350,20350,20350,4643
|
|
20240620,170900,3230539150,20350,20350,20350,20350,0
|
|
20240620,170800,3230539150,20350,20350,20350,20350,0
|
|
20240620,170700,3230539150,20350,20350,20350,20350,0
|
|
20240620,170600,3230539150,20350,20350,20350,20350,0
|
|
20240620,170500,3230539150,20350,20350,20350,20350,0
|
|
20240620,170400,3230539150,20350,20350,20350,20350,0
|
|
20240620,170300,3230539150,20350,20350,20350,20350,0
|
|
20240620,170200,3230539150,20350,20350,20350,20350,0
|
|
20240620,170100,3230539150,20350,20350,20350,20350,0
|
|
20240620,170000,3230539150,20350,20350,20350,20350,0
|
|
20240620,165900,3230539150,20350,20350,20350,20350,0
|
|
20240620,165800,3230539150,20350,20350,20350,20350,0
|
|
20240620,165700,3230539150,20350,20350,20350,20350,0
|
|
20240620,165600,3230539150,20350,20350,20350,20350,0
|
|
20240620,165500,3230539150,20350,20350,20350,20350,0
|
|
20240620,165400,3230539150,20350,20350,20350,20350,0
|
|
20240620,165300,3230539150,20350,20350,20350,20350,0
|
|
20240620,165200,3230539150,20350,20350,20350,20350,0
|
|
20240620,165100,3230539150,20350,20350,20350,20350,0
|
|
20240620,165000,3230539150,20350,20350,20350,20350,0
|
|
20240620,164900,3230539150,20350,20350,20350,20350,0
|
|
20240620,164800,3230539150,20350,20350,20350,20350,0
|
|
20240620,164700,3230539150,20350,20350,20350,20350,0
|
|
20240620,164600,3230539150,20350,20350,20350,20350,0
|
|
20240620,164500,3230539150,20350,20350,20350,20350,0
|
|
20240620,164400,3230539150,20350,20350,20350,20350,0
|
|
20240620,164300,3230539150,20350,20350,20350,20350,0
|
|
20240620,164200,3230539150,20350,20350,20350,20350,0
|
|
20240620,164100,3230539150,20350,20350,20350,20350,0
|
|
20240620,164000,3230539150,20350,20350,20350,20350,4643
|
|
20240620,163900,3230539150,20350,20350,20350,20350,0
|
|
20240620,163800,3230539150,20350,20350,20350,20350,0
|
|
20240620,163700,3230539150,20350,20350,20350,20350,0
|
|
20240620,163600,3230539150,20350,20350,20350,20350,0
|
|
20240620,163500,3230539150,20350,20350,20350,20350,0
|
|
20240620,163400,3230539150,20350,20350,20350,20350,0
|
|
20240620,163300,3230539150,20350,20350,20350,20350,0
|
|
20240620,163200,3230539150,20350,20350,20350,20350,0
|
|
20240620,163100,3230539150,20350,20350,20350,20350,0
|
|
20240620,163000,3230539150,20350,20350,20350,20350,0
|
|
20240620,162900,3230539150,20350,20350,20350,20350,0
|
|
20240620,162800,3230539150,20350,20350,20350,20350,0
|
|
20240620,162700,3230539150,20350,20350,20350,20350,0
|
|
20240620,162600,3230539150,20350,20350,20350,20350,0
|
|
20240620,162500,3230539150,20350,20350,20350,20350,0
|
|
20240620,162400,3230539150,20350,20350,20350,20350,0
|
|
20240620,162300,3230539150,20350,20350,20350,20350,0
|
|
20240620,162200,3230539150,20350,20350,20350,20350,0
|
|
20240620,162100,3230539150,20350,20350,20350,20350,0
|
|
20240620,162000,3230539150,20350,20350,20350,20350,0
|
|
20240620,161900,3230539150,20350,20350,20350,20350,0
|
|
20240620,161800,3230539150,20350,20350,20350,20350,0
|
|
20240620,161700,3230539150,20350,20350,20350,20350,0
|
|
20240620,161600,3230539150,20350,20350,20350,20350,0
|
|
20240620,161500,3230539150,20350,20350,20350,20350,0
|
|
20240620,161400,3230539150,20350,20350,20350,20350,0
|
|
20240620,161300,3230539150,20350,20350,20350,20350,0
|
|
20240620,161200,3230539150,20350,20350,20350,20350,0
|
|
20240620,161100,3230539150,20350,20350,20350,20350,0
|
|
20240620,161000,3230539150,20350,20350,20350,20350,4643
|
|
20240620,160900,3230539150,20350,20350,20350,20350,0
|
|
20240620,160800,3230539150,20350,20350,20350,20350,0
|
|
20240620,160700,3230539150,20350,20350,20350,20350,0
|
|
20240620,160600,3230539150,20350,20350,20350,20350,0
|
|
20240620,160500,3230539150,20350,20350,20350,20350,0
|
|
20240620,160400,3230539150,20350,20350,20350,20350,0
|
|
20240620,160300,3230539150,20350,20350,20350,20350,0
|
|
20240620,160200,3230539150,20350,20350,20350,20350,0
|
|
20240620,160100,3230539150,20350,20350,20350,20350,0
|
|
20240620,160000,3230539150,20350,20350,20350,20350,0
|
|
20240620,155900,3230539150,20350,20350,20350,20350,0
|
|
20240620,155800,3230539150,20350,20350,20350,20350,0
|
|
20240620,155700,3230539150,20350,20350,20350,20350,0
|
|
20240620,155600,3230539150,20350,20350,20350,20350,0
|
|
20240620,155500,3230539150,20350,20350,20350,20350,0
|
|
20240620,155400,3230539150,20350,20350,20350,20350,0
|
|
20240620,155300,3230539150,20350,20350,20350,20350,0
|
|
20240620,155200,3230539150,20350,20350,20350,20350,0
|
|
20240620,155100,3230539150,20350,20350,20350,20350,0
|
|
20240620,155000,3230539150,20350,20350,20350,20350,0
|
|
20240620,154900,3230539150,20350,20350,20350,20350,0
|
|
20240620,154800,3230539150,20350,20350,20350,20350,0
|
|
20240620,154700,3230539150,20350,20350,20350,20350,0
|
|
20240620,154600,3230539150,20350,20350,20350,20350,0
|
|
20240620,154500,3230539150,20350,20350,20350,20350,0
|
|
20240620,154400,3230539150,20350,20350,20350,20350,0
|
|
20240620,154300,3230539150,20350,20350,20350,20350,0
|
|
20240620,154200,3230539150,20350,20350,20350,20350,0
|
|
20240620,154100,3230539150,20350,20350,20350,20350,0
|
|
20240620,154000,3230539150,20350,20350,20350,20350,4643
|
|
20240620,153900,3230539150,20350,20350,20350,20350,0
|
|
20240620,153800,3230539150,20350,20350,20350,20350,0
|
|
20240620,153700,3230539150,20350,20350,20350,20350,0
|
|
20240620,153600,3230539150,20350,20350,20350,20350,0
|
|
20240620,153500,3230539150,20350,20350,20350,20350,0
|
|
20240620,153400,3230539150,20350,20350,20350,20350,0
|
|
20240620,153300,3230539150,20350,20350,20350,20350,0
|
|
20240620,153200,3230539150,20350,20350,20350,20350,0
|
|
20240620,153100,3230539150,20350,20350,20350,20350,0
|
|
20240620,153000,3230539150,20350,20350,20350,20350,4643
|
|
20240620,152900,3136054100,20300,20300,20300,20300,0
|
|
20240620,152800,3136054100,20300,20300,20300,20300,0
|
|
20240620,152700,3136054100,20300,20300,20300,20300,0
|
|
20240620,152600,3136054100,20300,20300,20300,20300,0
|
|
20240620,152500,3136054100,20300,20300,20300,20300,0
|
|
20240620,152400,3136054100,20300,20300,20300,20300,0
|
|
20240620,152300,3136054100,20300,20300,20300,20300,0
|
|
20240620,152200,3136054100,20300,20300,20300,20300,0
|
|
20240620,152100,3136054100,20300,20300,20300,20300,0
|
|
20240620,152000,3136054100,20300,20300,20300,20300,0
|
|
20240620,151900,3136054100,20300,20300,20300,20300,765
|
|
20240620,151800,3120524600,20300,20300,20300,20250,1288
|
|
20240620,151700,3094380650,20300,20300,20350,20250,442
|
|
20240620,151600,3085411500,20300,20350,20350,20300,553
|
|
20240620,151500,3074185150,20350,20350,20400,20300,352
|
|
20240620,151400,3067023950,20400,20400,20400,20350,39
|
|
20240620,151300,3066229550,20400,20350,20400,20350,84
|
|
20240620,151200,3064517050,20350,20400,20400,20350,158
|
|
20240620,151100,3061293900,20400,20350,20400,20350,36
|
|
20240620,151000,3060560250,20350,20400,20400,20350,44
|
|
20240620,150900,3059664600,20350,20450,20450,20350,106
|
|
20240620,150800,3057498600,20450,20450,20450,20400,447
|
|
20240620,150700,3048369100,20450,20400,20450,20400,120
|
|
20240620,150600,3045920100,20450,20450,20450,20450,22
|
|
20240620,150500,3045470200,20400,20450,20450,20400,135
|
|
20240620,150400,3042715100,20450,20400,20450,20350,634
|
|
20240620,150300,3029781050,20350,20400,20400,20300,378
|
|
20240620,150200,3022070900,20400,20400,20400,20400,2
|
|
20240620,150100,3022030100,20400,20350,20400,20350,102
|
|
20240620,150000,3019953150,20350,20300,20350,20300,117
|
|
20240620,145900,3017574850,20300,20300,20400,20300,340
|
|
20240620,145800,3010663650,20300,20350,20350,20300,266
|
|
20240620,145700,3005253150,20350,20350,20400,20350,105
|
|
20240620,145600,3003115050,20350,20350,20350,20350,221
|
|
20240620,145500,2998617700,20350,20400,20400,20350,261
|
|
20240620,145400,2993295950,20400,20400,20400,20400,626
|
|
20240620,145300,2980525550,20350,20350,20350,20350,79
|
|
20240620,145200,2978917900,20350,20350,20350,20350,260
|
|
20240620,145100,2973626900,20350,20400,20400,20350,83
|
|
20240620,145000,2971936300,20350,20400,20400,20350,368
|
|
20240620,144900,2964446000,20350,20350,20350,20350,207
|
|
20240620,144800,2960233550,20350,20400,20450,20350,323
|
|
20240620,144700,2953645950,20350,20350,20350,20350,58
|
|
20240620,144600,2952465650,20350,20350,20350,20350,79
|
|
20240620,144500,2950858000,20350,20300,20400,20300,273
|
|
20240620,144400,2945310150,20350,20350,20350,20300,149
|
|
20240620,144300,2942281250,20350,20400,20400,20300,626
|
|
20240620,144200,2929564600,20400,20400,20450,20400,185
|
|
20240620,144100,2925789550,20400,20400,20400,20400,504
|
|
20240620,144000,2915507950,20400,20350,20400,20350,71
|
|
20240620,143900,2914062750,20300,20300,20300,20300,106
|
|
20240620,143800,2911910950,20350,20400,20400,20300,237
|
|
20240620,143700,2907095500,20350,20250,20350,20250,1542
|
|
20240620,143600,2875779950,20250,20250,20300,20250,32
|
|
20240620,143500,2875130950,20300,20250,20300,20250,7
|
|
20240620,143400,2874989000,20250,20250,20300,20250,97
|
|
20240620,143300,2873023700,20250,20250,20250,20250,0
|
|
20240620,143200,2873023700,20250,20300,20300,20250,52
|
|
20240620,143100,2871969400,20300,20300,20300,20300,10
|
|
20240620,143000,2871766400,20250,20250,20350,20250,718
|
|
20240620,142900,2857195950,20300,20250,20300,20250,62
|
|
20240620,142800,2855937850,20300,20300,20300,20300,97
|
|
20240620,142700,2853968750,20300,20250,20350,20250,1120
|
|
20240620,142600,2831232400,20250,20250,20250,20250,15
|
|
20240620,142500,2830928650,20250,20250,20250,20250,35
|
|
20240620,142400,2830219900,20250,20300,20300,20250,287
|
|
20240620,142300,2824399350,20300,20350,20350,20300,119
|
|
20240620,142200,2821983350,20350,20350,20350,20300,133
|
|
20240620,142100,2819282100,20300,20250,20300,20250,564
|
|
20240620,142000,2807834300,20250,20350,20350,20250,250
|
|
20240620,141900,2802758850,20300,20300,20300,20300,289
|
|
20240620,141800,2796892150,20250,20250,20300,20250,73
|
|
20240620,141700,2795412850,20250,20250,20250,20250,20
|
|
20240620,141600,2795007850,20250,20250,20300,20250,38
|
|
20240620,141500,2794238300,20250,20250,20300,20250,214
|
|
20240620,141400,2789894750,20300,20250,20300,20250,987
|
|
20240620,141300,2769860450,20250,20250,20250,20250,133
|
|
20240620,141200,2767167200,20300,20250,20300,20250,72
|
|
20240620,141100,2765706400,20300,20250,20300,20250,71
|
|
20240620,141000,2764266900,20250,20300,20300,20250,34
|
|
20240620,140900,2763577200,20300,20250,20300,20250,38
|
|
20240620,140800,2762807650,20250,20300,20300,20250,15
|
|
20240620,140700,2762503650,20250,20250,20250,20250,46
|
|
20240620,140600,2761572150,20250,20250,20250,20250,15
|
|
20240620,140500,2761268400,20250,20250,20300,20250,54
|
|
20240620,140400,2760174850,20250,20250,20250,20250,30
|
|
20240620,140300,2759567350,20250,20250,20300,20250,536
|
|
20240620,140200,2748713200,20250,20250,20250,20250,536
|
|
20240620,140100,2737859200,20300,20300,20300,20250,33
|
|
20240620,140000,2737189800,20250,20250,20300,20250,68
|
|
20240620,135900,2735811800,20250,20300,20300,20250,11
|
|
20240620,135800,2735589000,20300,20250,20300,20250,67
|
|
20240620,135700,2734231200,20250,20250,20300,20250,40
|
|
20240620,135600,2733420450,20250,20250,20250,20250,22
|
|
20240620,135500,2732974950,20250,20250,20250,20250,39
|
|
20240620,135400,2732185200,20300,20300,20400,20250,1156
|
|
20240620,135300,2708693050,20300,20250,20300,20250,1047
|
|
20240620,135200,2687440750,20250,20250,20250,20200,25
|
|
20240620,135100,2686934750,20300,20250,20300,20250,72
|
|
20240620,135000,2685475050,20250,20300,20300,20250,33
|
|
20240620,134900,2684805850,20300,20250,20300,20250,12
|
|
20240620,134800,2684562750,20300,20300,20300,20250,94
|
|
20240620,134700,2682656650,20300,20250,20300,20250,14
|
|
20240620,134600,2682372950,20250,20250,20250,20250,36
|
|
20240620,134500,2681643950,20250,20300,20300,20250,537
|
|
20240620,134400,2670743900,20250,20250,20250,20250,37
|
|
20240620,134300,2669994650,20250,20250,20250,20250,10
|
|
20240620,134200,2669792150,20250,20250,20250,20250,91
|
|
20240620,134100,2667949400,20250,20250,20250,20250,10
|
|
20240620,134000,2667746900,20250,20250,20300,20250,36
|
|
20240620,133900,2667016900,20250,20250,20300,20250,442
|
|
20240620,133800,2658065400,20250,20250,20250,20250,23
|
|
20240620,133700,2657599650,20250,20250,20300,20250,90
|
|
20240620,133600,2655776450,20250,20250,20300,20200,17
|
|
20240620,133500,2655432400,20250,20250,20250,20250,279
|
|
20240620,133400,2649782650,20250,20250,20250,20250,23
|
|
20240620,133300,2649316900,20250,20250,20300,20250,91
|
|
20240620,133200,2647472450,20250,20250,20250,20250,36
|
|
20240620,133100,2646743450,20250,20250,20250,20250,60
|
|
20240620,133000,2645528450,20250,20200,20300,20200,170
|
|
20240620,132900,2642080050,20300,20250,20300,20250,156
|
|
20240620,132800,2638921000,20250,20250,20250,20250,112
|
|
20240620,132700,2636653000,20250,20200,20250,20200,13
|
|
20240620,132600,2636389800,20250,20250,20250,20250,264
|
|
20240620,132500,2631043800,20250,20250,20250,20250,59
|
|
20240620,132400,2629849050,20250,20250,20250,20250,66
|
|
20240620,132300,2628512550,20250,20300,20350,20250,30
|
|
20240620,132200,2627903550,20300,20300,20350,20250,356
|
|
20240620,132100,2620681250,20300,20300,20300,20300,46
|
|
20240620,132000,2619747450,20300,20400,20400,20300,120
|
|
20240620,131900,2617309450,20350,20350,20350,20300,450
|
|
20240620,131800,2608164100,20350,20300,20350,20300,45
|
|
20240620,131700,2607249100,20350,20300,20350,20300,250
|
|
20240620,131600,2602167900,20250,20250,20250,20250,36
|
|
20240620,131500,2601438900,20300,20350,20350,20300,383
|
|
20240620,131400,2593663950,20350,20300,20350,20300,156
|
|
20240620,131300,2590496450,20300,20300,20300,20300,54
|
|
20240620,131200,2589400250,20300,20400,20400,20300,54
|
|
20240620,131100,2588303400,20350,20350,20450,20350,240
|
|
20240620,131000,2583418250,20400,20300,20400,20300,142
|
|
20240620,130900,2580533150,20350,20300,20350,20300,23
|
|
20240620,130800,2580065150,20400,20400,20400,20300,154
|
|
20240620,130700,2576937550,20350,20350,20350,20350,186
|
|
20240620,130600,2573152450,20350,20300,20350,20300,87
|
|
20240620,130500,2571384600,20350,20350,20400,20350,186
|
|
20240620,130400,2567599450,20300,20300,20300,20250,310
|
|
20240620,130300,2561308450,20300,20300,20300,20300,288
|
|
20240620,130200,2555462050,20300,20300,20350,20300,178
|
|
20240620,130100,2551845250,20300,20300,20350,20300,255
|
|
20240620,130000,2546668700,20300,20300,20350,20300,120
|
|
20240620,125900,2544231650,20300,20300,20300,20300,110
|
|
20240620,125800,2541998650,20300,20300,20300,20300,35
|
|
20240620,125700,2541288150,20300,20300,20300,20300,287
|
|
20240620,125600,2535462050,20300,20300,20300,20300,34
|
|
20240620,125500,2534771850,20300,20300,20300,20300,104
|
|
20240620,125400,2532660650,20300,20300,20300,20300,6
|
|
20240620,125300,2532538850,20300,20300,20300,20300,210
|
|
20240620,125200,2528275850,20300,20400,20400,20300,7
|
|
20240620,125100,2528133250,20350,20250,20350,20250,656
|
|
20240620,125000,2514801250,20350,20300,20350,20300,192
|
|
20240620,124900,2510902000,20250,20300,20300,20250,1240
|
|
20240620,124800,2485790850,20250,20250,20250,20250,7
|
|
20240620,124700,2485649100,20250,20300,20300,20250,113
|
|
20240620,124600,2483355250,20300,20300,20300,20300,210
|
|
20240620,124500,2479092250,20300,20300,20300,20300,102
|
|
20240620,124400,2477021650,20400,20400,20400,20400,0
|
|
20240620,124300,2477021650,20400,20350,20400,20300,400
|
|
20240620,124200,2468887600,20400,20350,20400,20350,71
|
|
20240620,124100,2467440750,20400,20350,20400,20350,131
|
|
20240620,124000,2464773350,20400,20300,20400,20300,129
|
|
20240620,123900,2462149350,20300,20300,20300,20300,148
|
|
20240620,123800,2459144950,20350,20350,20350,20350,106
|
|
20240620,123700,2456987850,20300,20300,20300,20300,25
|
|
20240620,123600,2456480350,20300,20300,20300,20300,200
|
|
20240620,123500,2452420350,20350,20350,20350,20350,204
|
|
20240620,123400,2448268950,20350,20350,20350,20350,100
|
|
20240620,123300,2446233950,20350,20350,20350,20350,83
|
|
20240620,123200,2444544900,20400,20450,20450,20350,193
|
|
20240620,123100,2440615000,20450,20400,20450,20400,51
|
|
20240620,123000,2439573350,20450,20450,20500,20350,190
|
|
20240620,122900,2435680200,20450,20450,20450,20450,17
|
|
20240620,122800,2435332550,20450,20450,20450,20350,370
|
|
20240620,122700,2427791250,20400,20300,20400,20300,209
|
|
20240620,122600,2423529500,20350,20300,20350,20300,151
|
|
20240620,122500,2420462950,20300,20350,20400,20300,642
|
|
20240620,122400,2407409650,20350,20300,20350,20300,430
|
|
20240620,122300,2398660750,20300,20300,20300,20300,0
|
|
20240620,122200,2398660750,20300,20300,20300,20300,0
|
|
20240620,122100,2398660750,20300,20300,20400,20300,258
|
|
20240620,122000,2393421550,20400,20300,20400,20300,325
|
|
20240620,121900,2386817700,20350,20300,20350,20300,63
|
|
20240620,121800,2385536950,20300,20300,20300,20300,105
|
|
20240620,121700,2383405450,20300,20300,20300,20300,152
|
|
20240620,121600,2380319850,20300,20300,20300,20300,181
|
|
20240620,121500,2376645550,20350,20300,20350,20300,81
|
|
20240620,121400,2374997500,20300,20300,20350,20300,289
|
|
20240620,121300,2369129550,20250,20350,20350,20250,1455
|
|
20240620,121200,2339591850,20350,20300,20350,20300,33
|
|
20240620,121100,2338921900,20350,20350,20350,20350,129
|
|
20240620,121000,2336296750,20400,20400,20450,20400,151
|
|
20240620,120900,2333216150,20400,20450,20450,20400,50
|
|
20240620,120800,2332195150,20450,20450,20450,20450,2
|
|
20240620,120700,2332154250,20400,20400,20400,20300,1371
|
|
20240620,120600,2304243100,20450,20450,20450,20450,7
|
|
20240620,120500,2304099950,20450,20450,20450,20450,46
|
|
20240620,120400,2303159250,20450,20500,20500,20450,817
|
|
20240620,120300,2286451100,20500,20550,20550,20500,250
|
|
20240620,120200,2281324350,20550,20550,20550,20550,55
|
|
20240620,120100,2280194100,20550,20500,20550,20500,133
|
|
20240620,120000,2277467250,20550,20550,20550,20500,51
|
|
20240620,115900,2276419500,20550,20550,20550,20550,213
|
|
20240620,115800,2272042350,20600,20600,20650,20600,139
|
|
20240620,115700,2269178650,20600,20550,20600,20550,124
|
|
20240620,115600,2266629400,20600,20600,20700,20500,611
|
|
20240620,115500,2254063900,20650,20700,20700,20600,1649
|
|
20240620,115400,2220042750,20700,20550,20750,20550,4146
|
|
20240620,115300,2134398350,20550,20500,20550,20450,404
|
|
20240620,115200,2126101500,20450,20500,20550,20450,255
|
|
20240620,115100,2120882450,20550,20450,20550,20450,494
|
|
20240620,115000,2110745600,20450,20400,20500,20400,347
|
|
20240620,114900,2103658600,20400,20500,20500,20400,188
|
|
20240620,114800,2099814800,20500,20400,20500,20400,34
|
|
20240620,114700,2099119800,20450,20450,20450,20400,116
|
|
20240620,114600,2096748900,20450,20500,20500,20450,1056
|
|
20240620,114500,2075112400,20500,20400,20500,20400,643
|
|
20240620,114400,2061955050,20400,20450,20450,20400,129
|
|
20240620,114300,2059322000,20400,20400,20400,20400,54
|
|
20240620,114200,2058220400,20400,20300,20400,20300,253
|
|
20240620,114100,2053068350,20300,20350,20350,20300,323
|
|
20240620,114000,2046508750,20350,20350,20400,20350,47
|
|
20240620,113900,2045551450,20300,20250,20300,20250,176
|
|
20240620,113800,2041978800,20250,20300,20300,20250,188
|
|
20240620,113700,2038163200,20300,20300,20300,20300,92
|
|
20240620,113600,2036295600,20300,20300,20300,20300,15
|
|
20240620,113500,2035991100,20350,20350,20350,20350,78
|
|
20240620,113400,2034403800,20350,20400,20450,20350,122
|
|
20240620,113300,2031916850,20400,20300,20400,20300,123
|
|
20240620,113200,2029412050,20300,20300,20350,20300,519
|
|
20240620,113100,2018876250,20300,20300,20300,20250,682
|
|
20240620,113000,2005032950,20300,20150,20300,20150,1026
|
|
20240620,112900,1984209600,20200,20200,20200,20200,2
|
|
20240620,112800,1984169200,20200,20200,20200,20200,21
|
|
20240620,112700,1983745000,20200,20200,20200,20150,104
|
|
20240620,112600,1981644300,20200,20200,20200,20200,36
|
|
20240620,112500,1980917100,20250,20250,20250,20200,97
|
|
20240620,112400,1978957550,20200,20200,20200,20200,30
|
|
20240620,112300,1978351550,20250,20250,20250,20250,29
|
|
20240620,112200,1977764300,20200,20200,20200,20200,76
|
|
20240620,112100,1976229100,20200,20250,20250,20200,5
|
|
20240620,112000,1976128000,20250,20250,20250,20250,21
|
|
20240620,111900,1975702750,20250,20250,20250,20250,134
|
|
20240620,111800,1972989250,20250,20200,20250,20200,10
|
|
20240620,111700,1972787150,20200,20200,20200,20200,191
|
|
20240620,111600,1968928950,20250,20250,20250,20250,79
|
|
20240620,111500,1967329200,20250,20300,20300,20250,146
|
|
20240620,111400,1964372250,20300,20350,20350,20300,9
|
|
20240620,111300,1964189200,20250,20300,20300,20250,351
|
|
20240620,111200,1957068750,20300,20300,20350,20250,137
|
|
20240620,111100,1954287950,20350,20350,20350,20300,78
|
|
20240620,111000,1952704200,20350,20350,20350,20300,115
|
|
20240620,110900,1950367450,20300,20250,20350,20250,295
|
|
20240620,110800,1944379050,20350,20300,20350,20300,120
|
|
20240620,110700,1941942950,20300,20300,20300,20300,71
|
|
20240620,110600,1940501650,20300,20300,20300,20300,75
|
|
20240620,110500,1938979150,20300,20400,20400,20300,193
|
|
20240620,110400,1935058450,20400,20450,20450,20400,85
|
|
20240620,110300,1933324000,20400,20500,20500,20400,792
|
|
20240620,110200,1917129250,20600,20550,20650,20450,363
|
|
20240620,110100,1909686150,20500,20500,20650,20450,4675
|
|
20240620,110000,1813509650,20500,20400,20500,20400,1387
|
|
20240620,105900,1785110600,20400,20300,20400,20300,1224
|
|
20240620,105800,1760161250,20300,20300,20300,20300,243
|
|
20240620,105700,1755228350,20300,20250,20300,20250,2884
|
|
20240620,105600,1696683350,20300,20300,20300,20250,946
|
|
20240620,105500,1677480850,20250,20250,20250,20250,39
|
|
20240620,105400,1676691100,20250,20250,20300,20250,51
|
|
20240620,105300,1675657350,20250,20250,20250,20250,0
|
|
20240620,105200,1675657350,20250,20300,20300,20250,37
|
|
20240620,105100,1674907600,20250,20250,20250,20250,9
|
|
20240620,105000,1674725350,20300,20300,20300,20250,56
|
|
20240620,104900,1673589250,20250,20250,20250,20250,28
|
|
20240620,104800,1673022250,20200,20200,20200,20200,5
|
|
20240620,104700,1672921250,20200,20200,20200,20200,26
|
|
20240620,104600,1672396050,20250,20200,20250,20200,72
|
|
20240620,104500,1670940600,20250,20200,20250,20200,45
|
|
20240620,104400,1670030850,20250,20200,20250,20200,2
|
|
20240620,104300,1669990400,20200,20200,20200,20200,48
|
|
20240620,104200,1669020800,20200,20200,20200,20200,17
|
|
20240620,104100,1668677400,20200,20200,20200,20200,5
|
|
20240620,104000,1668576400,20200,20200,20200,20200,34
|
|
20240620,103900,1667889600,20200,20150,20250,20150,75
|
|
20240620,103800,1666374750,20250,20250,20250,20250,3
|
|
20240620,103700,1666314000,20300,20200,20300,20150,405
|
|
20240620,103600,1658138300,20250,20250,20250,20200,67
|
|
20240620,103500,1656783300,20250,20250,20250,20250,41
|
|
20240620,103400,1655953050,20250,20300,20350,20250,913
|
|
20240620,103300,1637419400,20300,20100,20350,20100,7184
|
|
20240620,103200,1491954150,20150,20150,20150,20150,37
|
|
20240620,103100,1491208600,20150,20200,20200,20150,90
|
|
20240620,103000,1489394050,20200,20150,20200,20150,15
|
|
20240620,102900,1489091300,20150,20100,20150,20100,154
|
|
20240620,102800,1485989950,20100,20100,20100,20100,15
|
|
20240620,102700,1485688450,20100,20100,20100,20050,774
|
|
20240620,102600,1470143750,20100,20150,20150,20100,1142
|
|
20240620,102500,1447183150,20200,20200,20200,20200,995
|
|
20240620,102400,1427084150,20200,20200,20250,20200,256
|
|
20240620,102300,1421911800,20250,20250,20250,20200,277
|
|
20240620,102200,1416315050,20250,20200,20250,20200,77
|
|
20240620,102100,1414759600,20200,20200,20200,20200,4
|
|
20240620,102000,1414678800,20200,20200,20250,20200,43
|
|
20240620,101900,1413809450,20250,20250,20250,20250,20
|
|
20240620,101800,1413404450,20250,20250,20250,20200,33
|
|
20240620,101700,1412736450,20200,20250,20250,20200,47
|
|
20240620,101600,1411786000,20250,20250,20250,20250,51
|
|
20240620,101500,1410753250,20250,20150,20250,20150,267
|
|
20240620,101400,1405348100,20200,20200,20250,20200,80
|
|
20240620,101300,1403732050,20200,20150,20200,20100,299
|
|
20240620,101200,1397719850,20150,20150,20250,20150,60
|
|
20240620,101100,1396510350,20150,20150,20150,20150,86
|
|
20240620,101000,1394777450,20150,20250,20250,20150,183
|
|
20240620,100900,1391074450,20150,20150,20150,20150,4
|
|
20240620,100800,1390993850,20250,20200,20250,20150,235
|
|
20240620,100700,1386249400,20250,20250,20250,20250,0
|
|
20240620,100600,1386249400,20250,20150,20250,20150,80
|
|
20240620,100500,1384634700,20200,20250,20300,20200,388
|
|
20240620,100400,1376794100,20300,20300,20300,20300,21
|
|
20240620,100300,1376367800,20250,20250,20250,20250,69
|
|
20240620,100200,1374970550,20300,20300,20300,20300,70
|
|
20240620,100100,1373549550,20300,20350,20350,20300,401
|
|
20240620,100000,1365401700,20350,20300,20400,20300,333
|
|
20240620,095900,1358620150,20300,20300,20300,20250,83
|
|
20240620,095800,1356935750,20350,20350,20350,20250,147
|
|
20240620,095700,1353955400,20250,20300,20350,20250,339
|
|
20240620,095600,1347075350,20350,20350,20350,20350,34
|
|
20240620,095500,1346383450,20300,20250,20300,20250,774
|
|
20240620,095400,1330672500,20250,20250,20300,20250,164
|
|
20240620,095300,1327350050,20300,20300,20300,20300,127
|
|
20240620,095200,1324771950,20300,20250,20300,20250,41
|
|
20240620,095100,1323939700,20300,20250,20300,20250,44
|
|
20240620,095000,1323046700,20250,20350,20350,20250,185
|
|
20240620,094900,1319293200,20300,20300,20350,20300,206
|
|
20240620,094800,1315110550,20350,20300,20400,20300,537
|
|
20240620,094700,1304159350,20350,20400,20400,20300,167
|
|
20240620,094600,1300763450,20300,20350,20350,20300,315
|
|
20240620,094500,1294361250,20300,20250,20350,20250,1346
|
|
20240620,094400,1267036900,20300,20250,20300,20150,58
|
|
20240620,094300,1265861850,20200,20250,20250,20200,81
|
|
20240620,094200,1264224100,20250,20200,20250,20200,52
|
|
20240620,094100,1263172350,20200,20200,20250,20200,298
|
|
20240620,094000,1257151700,20250,20200,20300,20200,1162
|
|
20240620,093900,1233606350,20100,20150,20200,20050,242
|
|
20240620,093800,1228741350,20200,20200,20200,20150,85
|
|
20240620,093700,1227026550,20150,20100,20150,20100,19
|
|
20240620,093600,1226643800,20050,20100,20150,20050,293
|
|
20240620,093500,1220762800,20050,20100,20150,20000,3251
|
|
20240620,093400,1155539700,20150,20250,20250,20150,162
|
|
20240620,093300,1152271150,20250,20200,20250,20200,19
|
|
20240620,093200,1151886750,20200,20200,20250,20150,171
|
|
20240620,093100,1148431750,20250,20250,20250,20250,81
|
|
20240620,093000,1146791500,20250,20200,20250,20100,1051
|
|
20240620,092900,1125622400,20250,20300,20300,20250,80
|
|
20240620,092800,1123999250,20350,20300,20350,20300,742
|
|
20240620,092700,1108904600,20250,20250,20350,20200,944
|
|
20240620,092600,1089779250,20200,20300,20350,20200,551
|
|
20240620,092500,1078618850,20300,20400,20400,20250,155
|
|
20240620,092400,1075469600,20400,20400,20450,20400,340
|
|
20240620,092300,1068527500,20350,20350,20350,20300,124
|
|
20240620,092200,1066005600,20400,20450,20450,20350,169
|
|
20240620,092100,1062555150,20450,20400,20500,20400,438
|
|
20240620,092000,1053592250,20400,20400,20400,20400,135
|
|
20240620,091900,1050838250,20400,20500,20500,20350,286
|
|
20240620,091800,1045009750,20500,20400,20550,20350,2196
|
|
20240620,091700,1000063150,20300,20250,20350,20250,974
|
|
20240620,091600,980278150,20300,20250,20300,20250,626
|
|
20240620,091500,967596500,20200,20200,20250,20150,869
|
|
20240620,091400,950065350,20200,20300,20300,20200,358
|
|
20240620,091300,942815900,20250,20200,20300,20150,282
|
|
20240620,091200,937109350,20200,20250,20350,20150,3564
|
|
20240620,091100,864905000,20200,20150,20200,20100,1058
|
|
20240620,091000,843543350,20150,20050,20200,20000,964
|
|
20240620,090900,824182750,20250,20200,20250,20050,2479
|
|
20240620,090800,774276800,20250,20400,20400,20200,2064
|
|
20240620,090700,732418450,20400,20400,20550,20300,3463
|
|
20240620,090600,661623650,20400,20400,20500,20350,1871
|
|
20240620,090500,623415900,20400,20400,20500,20300,2561
|
|
20240620,090400,571262800,20500,20950,21100,20350,6858
|
|
20240620,090300,429358900,20950,20900,21100,20600,11586
|
|
20240620,090200,187370500,20900,19760,20900,19750,8077
|
|
20240620,090100,23003420,19720,19650,19750,19650,448
|
|
20240620,090000,14184620,19650,19650,19650,19520,722
|