576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183300,2590153050,28600,28600,28600,28600,27160
|
|
20240621,183200,2590153050,28600,28600,28600,28600,0
|
|
20240621,183100,2590153050,28600,28600,28600,28600,0
|
|
20240621,183000,2590153050,28600,28600,28600,28600,0
|
|
20240621,182900,2590153050,28600,28600,28600,28600,0
|
|
20240621,182800,2590153050,28600,28600,28600,28600,0
|
|
20240621,182700,2590153050,28600,28600,28600,28600,0
|
|
20240621,182600,2590153050,28600,28600,28600,28600,0
|
|
20240621,182500,2590153050,28600,28600,28600,28600,0
|
|
20240621,182400,2590153050,28600,28600,28600,28600,0
|
|
20240621,182300,2590153050,28600,28600,28600,28600,0
|
|
20240621,182200,2590153050,28600,28600,28600,28600,0
|
|
20240621,182100,2590153050,28600,28600,28600,28600,0
|
|
20240621,182000,2590153050,28600,28600,28600,28600,0
|
|
20240621,181900,2590153050,28600,28600,28600,28600,0
|
|
20240621,181800,2590153050,28600,28600,28600,28600,0
|
|
20240621,181700,2590153050,28600,28600,28600,28600,0
|
|
20240621,181600,2590153050,28600,28600,28600,28600,0
|
|
20240621,181500,2590153050,28600,28600,28600,28600,0
|
|
20240621,181400,2590153050,28600,28600,28600,28600,0
|
|
20240621,181300,2590153050,28600,28600,28600,28600,0
|
|
20240621,181200,2590153050,28600,28600,28600,28600,0
|
|
20240621,181100,2590153050,28600,28600,28600,28600,0
|
|
20240621,181000,2590153050,28600,28600,28600,28600,0
|
|
20240621,180900,2590153050,28600,28600,28600,28600,0
|
|
20240621,180800,2590153050,28600,28600,28600,28600,0
|
|
20240621,180700,2590153050,28600,28600,28600,28600,0
|
|
20240621,180600,2590153050,28600,28600,28600,28600,0
|
|
20240621,180500,2590153050,28600,28600,28600,28600,0
|
|
20240621,180400,2590153050,28600,28600,28600,28600,0
|
|
20240621,180300,2590153050,28600,28600,28600,28600,27160
|
|
20240621,180200,2590153050,28600,28600,28600,28600,0
|
|
20240621,180100,2590153050,28600,28600,28600,28600,0
|
|
20240621,180000,2590153050,28600,28600,28600,28600,0
|
|
20240621,175900,2590153050,28600,28600,28600,28600,0
|
|
20240621,175800,2590153050,28600,28600,28600,28600,0
|
|
20240621,175700,2590153050,28600,28600,28600,28600,0
|
|
20240621,175600,2590153050,28600,28600,28600,28600,0
|
|
20240621,175500,2590153050,28600,28600,28600,28600,0
|
|
20240621,175400,2590153050,28600,28600,28600,28600,0
|
|
20240621,175300,2590153050,28600,28600,28600,28600,0
|
|
20240621,175200,2590153050,28600,28600,28600,28600,0
|
|
20240621,175100,2590153050,28600,28600,28600,28600,0
|
|
20240621,175000,2590153050,28600,28600,28600,28600,0
|
|
20240621,174900,2590153050,28600,28600,28600,28600,0
|
|
20240621,174800,2590153050,28600,28600,28600,28600,0
|
|
20240621,174700,2590153050,28600,28600,28600,28600,0
|
|
20240621,174600,2590153050,28600,28600,28600,28600,0
|
|
20240621,174500,2590153050,28600,28600,28600,28600,0
|
|
20240621,174400,2590153050,28600,28600,28600,28600,0
|
|
20240621,174300,2590153050,28600,28600,28600,28600,0
|
|
20240621,174200,2590153050,28600,28600,28600,28600,0
|
|
20240621,174100,2590153050,28600,28600,28600,28600,0
|
|
20240621,174000,2590153050,28600,28600,28600,28600,0
|
|
20240621,173900,2590153050,28600,28600,28600,28600,0
|
|
20240621,173800,2590153050,28600,28600,28600,28600,0
|
|
20240621,173700,2590153050,28600,28600,28600,28600,0
|
|
20240621,173600,2590153050,28600,28600,28600,28600,0
|
|
20240621,173500,2590153050,28600,28600,28600,28600,0
|
|
20240621,173400,2590153050,28600,28600,28600,28600,0
|
|
20240621,173300,2590153050,28600,28600,28600,28600,27160
|
|
20240621,173200,2590153050,28600,28600,28600,28600,0
|
|
20240621,173100,2590153050,28600,28600,28600,28600,0
|
|
20240621,173000,2590153050,28600,28600,28600,28600,0
|
|
20240621,172900,2590153050,28600,28600,28600,28600,0
|
|
20240621,172800,2590153050,28600,28600,28600,28600,0
|
|
20240621,172700,2590153050,28600,28600,28600,28600,0
|
|
20240621,172600,2590153050,28600,28600,28600,28600,0
|
|
20240621,172500,2590153050,28600,28600,28600,28600,0
|
|
20240621,172400,2590153050,28600,28600,28600,28600,0
|
|
20240621,172300,2590153050,28600,28600,28600,28600,0
|
|
20240621,172200,2590153050,28600,28600,28600,28600,0
|
|
20240621,172100,2590153050,28600,28600,28600,28600,0
|
|
20240621,172000,2590153050,28600,28600,28600,28600,0
|
|
20240621,171900,2590153050,28600,28600,28600,28600,0
|
|
20240621,171800,2590153050,28600,28600,28600,28600,0
|
|
20240621,171700,2590153050,28600,28600,28600,28600,0
|
|
20240621,171600,2590153050,28600,28600,28600,28600,0
|
|
20240621,171500,2590153050,28600,28600,28600,28600,0
|
|
20240621,171400,2590153050,28600,28600,28600,28600,0
|
|
20240621,171300,2590153050,28600,28600,28600,28600,0
|
|
20240621,171200,2590153050,28600,28600,28600,28600,0
|
|
20240621,171100,2590153050,28600,28600,28600,28600,0
|
|
20240621,171000,2590153050,28600,28600,28600,28600,0
|
|
20240621,170900,2590153050,28600,28600,28600,28600,0
|
|
20240621,170800,2590153050,28600,28600,28600,28600,0
|
|
20240621,170700,2590153050,28600,28600,28600,28600,0
|
|
20240621,170600,2590153050,28600,28600,28600,28600,0
|
|
20240621,170500,2590153050,28600,28600,28600,28600,0
|
|
20240621,170400,2590153050,28600,28600,28600,28600,0
|
|
20240621,170300,2590153050,28600,28600,28600,28600,27160
|
|
20240621,170200,2590153050,28600,28600,28600,28600,0
|
|
20240621,170100,2590153050,28600,28600,28600,28600,0
|
|
20240621,170000,2590153050,28600,28600,28600,28600,0
|
|
20240621,165900,2590153050,28600,28600,28600,28600,0
|
|
20240621,165800,2590153050,28600,28600,28600,28600,0
|
|
20240621,165700,2590153050,28600,28600,28600,28600,0
|
|
20240621,165600,2590153050,28600,28600,28600,28600,0
|
|
20240621,165500,2590153050,28600,28600,28600,28600,0
|
|
20240621,165400,2590153050,28600,28600,28600,28600,0
|
|
20240621,165300,2590153050,28600,28600,28600,28600,0
|
|
20240621,165200,2590153050,28600,28600,28600,28600,0
|
|
20240621,165100,2590153050,28600,28600,28600,28600,0
|
|
20240621,165000,2590153050,28600,28600,28600,28600,0
|
|
20240621,164900,2590153050,28600,28600,28600,28600,0
|
|
20240621,164800,2590153050,28600,28600,28600,28600,0
|
|
20240621,164700,2590153050,28600,28600,28600,28600,0
|
|
20240621,164600,2590153050,28600,28600,28600,28600,0
|
|
20240621,164500,2590153050,28600,28600,28600,28600,0
|
|
20240621,164400,2590153050,28600,28600,28600,28600,0
|
|
20240621,164300,2590153050,28600,28600,28600,28600,0
|
|
20240621,164200,2590153050,28600,28600,28600,28600,0
|
|
20240621,164100,2590153050,28600,28600,28600,28600,0
|
|
20240621,164000,2590153050,28600,28600,28600,28600,0
|
|
20240621,163900,2590153050,28600,28600,28600,28600,0
|
|
20240621,163800,2590153050,28600,28600,28600,28600,0
|
|
20240621,163700,2590153050,28600,28600,28600,28600,0
|
|
20240621,163600,2590153050,28600,28600,28600,28600,0
|
|
20240621,163500,2590153050,28600,28600,28600,28600,0
|
|
20240621,163400,2590153050,28600,28600,28600,28600,0
|
|
20240621,163300,2590153050,28600,28600,28600,28600,27160
|
|
20240621,163200,2590153050,28600,28600,28600,28600,0
|
|
20240621,163100,2590153050,28600,28600,28600,28600,0
|
|
20240621,163000,2590153050,28600,28600,28600,28600,0
|
|
20240621,162900,2590153050,28600,28600,28600,28600,0
|
|
20240621,162800,2590153050,28600,28600,28600,28600,0
|
|
20240621,162700,2590153050,28600,28600,28600,28600,0
|
|
20240621,162600,2590153050,28600,28600,28600,28600,0
|
|
20240621,162500,2590153050,28600,28600,28600,28600,0
|
|
20240621,162400,2590153050,28600,28600,28600,28600,0
|
|
20240621,162300,2590153050,28600,28600,28600,28600,0
|
|
20240621,162200,2590153050,28600,28600,28600,28600,0
|
|
20240621,162100,2590153050,28600,28600,28600,28600,0
|
|
20240621,162000,2590153050,28600,28600,28600,28600,0
|
|
20240621,161900,2590153050,28600,28600,28600,28600,0
|
|
20240621,161800,2590153050,28600,28600,28600,28600,0
|
|
20240621,161700,2590153050,28600,28600,28600,28600,0
|
|
20240621,161600,2590153050,28600,28600,28600,28600,0
|
|
20240621,161500,2590153050,28600,28600,28600,28600,0
|
|
20240621,161400,2590153050,28600,28600,28600,28600,0
|
|
20240621,161300,2590153050,28600,28600,28600,28600,0
|
|
20240621,161200,2590153050,28600,28600,28600,28600,0
|
|
20240621,161100,2590153050,28600,28600,28600,28600,0
|
|
20240621,161000,2590153050,28600,28600,28600,28600,0
|
|
20240621,160900,2590153050,28600,28600,28600,28600,0
|
|
20240621,160800,2590153050,28600,28600,28600,28600,0
|
|
20240621,160700,2590153050,28600,28600,28600,28600,0
|
|
20240621,160600,2590153050,28600,28600,28600,28600,0
|
|
20240621,160500,2590153050,28600,28600,28600,28600,0
|
|
20240621,160400,2590153050,28600,28600,28600,28600,0
|
|
20240621,160300,2590153050,28600,28600,28600,28600,27160
|
|
20240621,160200,2590153050,28600,28600,28600,28600,0
|
|
20240621,160100,2590153050,28600,28600,28600,28600,0
|
|
20240621,160000,2590153050,28600,28600,28600,28600,0
|
|
20240621,155900,2590153050,28600,28600,28600,28600,0
|
|
20240621,155800,2590153050,28600,28600,28600,28600,0
|
|
20240621,155700,2590153050,28600,28600,28600,28600,0
|
|
20240621,155600,2590153050,28600,28600,28600,28600,0
|
|
20240621,155500,2590153050,28600,28600,28600,28600,0
|
|
20240621,155400,2590153050,28600,28600,28600,28600,0
|
|
20240621,155300,2590153050,28600,28600,28600,28600,0
|
|
20240621,155200,2590153050,28600,28600,28600,28600,0
|
|
20240621,155100,2590153050,28600,28600,28600,28600,0
|
|
20240621,155000,2590153050,28600,28600,28600,28600,0
|
|
20240621,154900,2590153050,28600,28600,28600,28600,0
|
|
20240621,154800,2590153050,28600,28600,28600,28600,0
|
|
20240621,154700,2590153050,28600,28600,28600,28600,0
|
|
20240621,154600,2590153050,28600,28600,28600,28600,0
|
|
20240621,154500,2590153050,28600,28600,28600,28600,0
|
|
20240621,154400,2590153050,28600,28600,28600,28600,0
|
|
20240621,154300,2590153050,28600,28600,28600,28600,0
|
|
20240621,154200,2590153050,28600,28600,28600,28600,0
|
|
20240621,154100,2590153050,28600,28600,28600,28600,0
|
|
20240621,154000,2590153050,28600,28600,28600,28600,0
|
|
20240621,153900,2590153050,28600,28600,28600,28600,0
|
|
20240621,153800,2590153050,28600,28600,28600,28600,0
|
|
20240621,153700,2590153050,28600,28600,28600,28600,0
|
|
20240621,153600,2590153050,28600,28600,28600,28600,0
|
|
20240621,153500,2590153050,28600,28600,28600,28600,0
|
|
20240621,153400,2590153050,28600,28600,28600,28600,0
|
|
20240621,153300,2590153050,28600,28600,28600,28600,27160
|
|
20240621,153200,2590153050,28600,28600,28600,28600,0
|
|
20240621,153100,2590153050,28600,28600,28600,28600,0
|
|
20240621,153000,2590153050,28600,28600,28600,28600,27160
|
|
20240621,152900,1813377050,28400,28400,28400,28400,0
|
|
20240621,152800,1813377050,28400,28400,28400,28400,0
|
|
20240621,152700,1813377050,28400,28400,28400,28400,0
|
|
20240621,152600,1813377050,28400,28400,28400,28400,0
|
|
20240621,152500,1813377050,28400,28400,28400,28400,0
|
|
20240621,152400,1813377050,28400,28400,28400,28400,0
|
|
20240621,152300,1813377050,28400,28400,28400,28400,0
|
|
20240621,152200,1813377050,28400,28400,28400,28400,0
|
|
20240621,152100,1813377050,28400,28400,28400,28400,0
|
|
20240621,152000,1813377050,28400,28400,28400,28400,0
|
|
20240621,151900,1813377050,28400,28300,28400,28300,1510
|
|
20240621,151800,1770629150,28300,28300,28300,28250,18
|
|
20240621,151700,1770119850,28300,28250,28300,28250,7
|
|
20240621,151600,1769921800,28300,28300,28300,28300,8
|
|
20240621,151500,1769695400,28300,28250,28300,28250,8
|
|
20240621,151400,1769469150,28300,28300,28300,28300,1
|
|
20240621,151300,1769440850,28250,28250,28250,28250,76
|
|
20240621,151200,1767293850,28250,28250,28250,28250,14
|
|
20240621,151100,1766898350,28250,28250,28250,28250,1
|
|
20240621,151000,1766870100,28250,28300,28300,28250,221
|
|
20240621,150900,1760626800,28250,28250,28250,28250,510
|
|
20240621,150800,1746219300,28250,28250,28250,28250,6
|
|
20240621,150700,1746049800,28250,28250,28300,28250,15
|
|
20240621,150600,1745626000,28250,28200,28250,28200,214
|
|
20240621,150500,1739590250,28150,28150,28150,28150,1
|
|
20240621,150400,1739562100,28150,28150,28150,28150,465
|
|
20240621,150300,1726472350,28200,28200,28200,28200,0
|
|
20240621,150200,1726472350,28200,28250,28250,28200,26
|
|
20240621,150100,1725739100,28250,28250,28250,28250,0
|
|
20240621,150000,1725739100,28250,28200,28250,28150,480
|
|
20240621,145900,1712205600,28200,28200,28200,28200,55
|
|
20240621,145800,1710654600,28200,28200,28200,28200,0
|
|
20240621,145700,1710654600,28200,28200,28200,28200,718
|
|
20240621,145600,1690407000,28250,28250,28250,28250,86
|
|
20240621,145500,1687977500,28200,28200,28200,28200,5
|
|
20240621,145400,1687836500,28200,28200,28200,28200,53
|
|
20240621,145300,1686341900,28200,28250,28250,28200,279
|
|
20240621,145200,1678464450,28250,28250,28250,28250,33
|
|
20240621,145100,1677532200,28200,28200,28200,28200,102
|
|
20240621,145000,1674655800,28200,28200,28200,28200,170
|
|
20240621,144900,1669861800,28100,28150,28150,28100,90
|
|
20240621,144800,1667332650,28150,28150,28150,28150,0
|
|
20240621,144700,1667332650,28150,28150,28150,28150,50
|
|
20240621,144600,1665925150,28150,28200,28200,28150,72
|
|
20240621,144500,1663898250,28200,28200,28200,28200,34
|
|
20240621,144400,1662939450,28200,28200,28200,28200,1
|
|
20240621,144300,1662911250,28100,28150,28150,28100,244
|
|
20240621,144200,1656044800,28150,28200,28200,28150,44
|
|
20240621,144100,1654806150,28150,28200,28200,28150,91
|
|
20240621,144000,1652241950,28200,28200,28200,28150,239
|
|
20240621,143900,1645507700,28200,28200,28200,28200,0
|
|
20240621,143800,1645507700,28200,28200,28200,28200,34
|
|
20240621,143700,1644548900,28200,28200,28200,28200,1
|
|
20240621,143600,1644520700,28200,28200,28200,28200,3
|
|
20240621,143500,1644436100,28150,28150,28150,28150,20
|
|
20240621,143400,1643873100,28150,28250,28250,28150,150
|
|
20240621,143300,1639637600,28250,28250,28250,28250,0
|
|
20240621,143200,1639637600,28250,28200,28250,28200,262
|
|
20240621,143100,1632249150,28200,28200,28200,28200,33
|
|
20240621,143000,1631318550,28200,28200,28200,28200,0
|
|
20240621,142900,1631318550,28200,28200,28200,28200,0
|
|
20240621,142800,1631318550,28200,28150,28200,28150,151
|
|
20240621,142700,1627063400,28100,28100,28100,28100,0
|
|
20240621,142600,1627063400,28100,28100,28100,28100,15
|
|
20240621,142500,1626641900,28100,28150,28150,28100,706
|
|
20240621,142400,1606768350,28200,28200,28200,28200,34
|
|
20240621,142300,1605809550,28200,28200,28200,28200,37
|
|
20240621,142200,1604766150,28200,28200,28200,28200,0
|
|
20240621,142100,1604766150,28200,28200,28200,28200,0
|
|
20240621,142000,1604766150,28200,28200,28200,28200,240
|
|
20240621,141900,1597998150,28300,28200,28300,27900,11915
|
|
20240621,141800,1263891550,28250,28250,28250,28250,0
|
|
20240621,141700,1263891550,28250,28250,28250,28250,34
|
|
20240621,141600,1262931050,28250,28250,28250,28250,0
|
|
20240621,141500,1262931050,28250,28250,28250,28250,1
|
|
20240621,141400,1262902800,28200,28200,28200,28200,5
|
|
20240621,141300,1262761800,28200,28200,28200,28200,8
|
|
20240621,141200,1262536200,28250,28250,28250,28250,0
|
|
20240621,141100,1262536200,28250,28250,28250,28250,0
|
|
20240621,141000,1262536200,28250,28250,28250,28250,33
|
|
20240621,140900,1261603950,28200,28200,28200,28200,100
|
|
20240621,140800,1258783950,28200,28200,28200,28200,10
|
|
20240621,140700,1258501950,28200,28250,28250,28200,201
|
|
20240621,140600,1252833700,28250,28250,28250,28250,0
|
|
20240621,140500,1252833700,28250,28250,28250,28250,0
|
|
20240621,140400,1252833700,28250,28250,28250,28250,404
|
|
20240621,140300,1241420700,28300,28300,28300,28300,34
|
|
20240621,140200,1240458500,28300,28250,28300,28250,109
|
|
20240621,140100,1237379200,28300,28300,28300,28300,0
|
|
20240621,140000,1237379200,28300,28300,28300,28300,1
|
|
20240621,135900,1237350900,28250,28250,28250,28250,0
|
|
20240621,135800,1237350900,28250,28250,28250,28250,116
|
|
20240621,135700,1234073900,28250,28250,28250,28250,6
|
|
20240621,135600,1233904400,28250,28250,28250,28200,301
|
|
20240621,135500,1225402150,28250,28250,28250,28250,45
|
|
20240621,135400,1224130900,28300,28300,28300,28300,0
|
|
20240621,135300,1224130900,28300,28300,28300,28300,0
|
|
20240621,135200,1224130900,28300,28300,28300,28300,0
|
|
20240621,135100,1224130900,28300,28300,28300,28300,1
|
|
20240621,135000,1224102600,28300,28300,28300,28300,0
|
|
20240621,134900,1224102600,28300,28300,28300,28300,33
|
|
20240621,134800,1223168700,28300,28300,28300,28300,0
|
|
20240621,134700,1223168700,28300,28300,28300,28300,0
|
|
20240621,134600,1223168700,28300,28200,28300,28200,23
|
|
20240621,134500,1222518100,28300,28300,28300,28300,0
|
|
20240621,134400,1222518100,28300,28300,28300,28300,166
|
|
20240621,134300,1217820300,28300,28300,28300,28300,11
|
|
20240621,134200,1217509000,28350,28300,28350,28300,35
|
|
20240621,134100,1216517250,28350,28350,28350,28350,1
|
|
20240621,134000,1216488900,28150,28300,28300,28150,814
|
|
20240621,133900,1193530550,28400,28350,28400,28350,10
|
|
20240621,133800,1193247000,28350,28300,28400,28300,1198
|
|
20240621,133700,1159281200,28300,28300,28300,28300,17
|
|
20240621,133600,1158800100,28350,28300,28350,28300,591
|
|
20240621,133500,1142070250,28300,28250,28300,28250,57
|
|
20240621,133400,1140457900,28300,28300,28300,28300,0
|
|
20240621,133300,1140457900,28300,28300,28300,28300,0
|
|
20240621,133200,1140457900,28300,28300,28300,28300,1
|
|
20240621,133100,1140429600,28100,28250,28250,28100,1329
|
|
20240621,133000,1103031350,28350,28350,28350,28350,1
|
|
20240621,132900,1103003000,28300,28300,28300,28300,0
|
|
20240621,132800,1103003000,28300,28300,28350,28300,39
|
|
20240621,132700,1101898550,28250,28250,28250,28250,159
|
|
20240621,132600,1097406800,28300,28300,28300,28250,174
|
|
20240621,132500,1092485250,28300,28300,28300,28300,10
|
|
20240621,132400,1092202250,28300,28300,28300,28300,41
|
|
20240621,132300,1091041950,28300,28300,28300,28300,1
|
|
20240621,132200,1091013650,28300,28300,28300,28300,0
|
|
20240621,132100,1091013650,28300,28300,28300,28300,0
|
|
20240621,132000,1091013650,28300,28300,28300,28300,35
|
|
20240621,131900,1090023150,28300,28300,28300,28300,1
|
|
20240621,131800,1089994850,28300,28300,28300,28300,4
|
|
20240621,131700,1089881650,28350,28350,28350,28350,0
|
|
20240621,131600,1089881650,28350,28350,28350,28350,2
|
|
20240621,131500,1089824950,28400,28300,28400,28300,1119
|
|
20240621,131400,1058125200,28250,28300,28300,28250,1262
|
|
20240621,131300,1022414700,28350,28350,28350,28350,33
|
|
20240621,131200,1021479150,28300,28300,28300,28300,0
|
|
20240621,131100,1021479150,28300,28350,28350,28300,155
|
|
20240621,131000,1017092500,28350,28350,28350,28350,49
|
|
20240621,130900,1015703350,28350,28300,28350,28300,11
|
|
20240621,130800,1015392000,28350,28350,28350,28350,41
|
|
20240621,130700,1014229650,28350,28350,28400,28350,945
|
|
20240621,130600,987433900,28400,28350,28400,28350,58
|
|
20240621,130500,985787900,28350,28350,28350,28350,7
|
|
20240621,130400,985589450,28350,28400,28400,28350,1136
|
|
20240621,130300,953327550,28400,28400,28400,28350,84
|
|
20240621,130200,950942950,28400,28400,28400,28400,10
|
|
20240621,130100,950658950,28400,28400,28400,28400,35
|
|
20240621,130000,949664950,28400,28400,28400,28400,17
|
|
20240621,125900,949182150,28400,28300,28400,28300,208
|
|
20240621,125800,943282500,28350,28350,28350,28350,1206
|
|
20240621,125700,909092400,28300,28300,28300,28300,1
|
|
20240621,125600,909064100,28300,28300,28350,28300,616
|
|
20240621,125500,891627650,28350,28350,28350,28350,3
|
|
20240621,125400,891542600,28300,28300,28300,28300,18
|
|
20240621,125300,891033200,28350,28300,28350,28250,405
|
|
20240621,125200,879573150,28300,28300,28300,28300,33
|
|
20240621,125100,878639250,28300,28250,28300,28250,6
|
|
20240621,125000,878469700,28250,28250,28250,28250,10
|
|
20240621,124900,878187200,28250,28250,28250,28250,40
|
|
20240621,124800,877057200,28250,28200,28250,28200,254
|
|
20240621,124700,869886500,28150,28150,28150,28150,2
|
|
20240621,124600,869830200,28150,28150,28150,28150,1
|
|
20240621,124500,869802050,28200,28200,28200,28200,34
|
|
20240621,124400,868843250,28200,28200,28200,28200,0
|
|
20240621,124300,868843250,28200,28200,28200,28200,0
|
|
20240621,124200,868843250,28200,28200,28200,28200,4
|
|
20240621,124100,868730450,28200,28200,28200,28200,287
|
|
20240621,124000,860637050,28250,28250,28250,28250,0
|
|
20240621,123900,860637050,28250,28200,28250,28200,166
|
|
20240621,123800,855950700,28200,28200,28200,28200,138
|
|
20240621,123700,852059100,28200,28200,28200,28200,0
|
|
20240621,123600,852059100,28200,28150,28200,28150,9
|
|
20240621,123500,851805650,28200,28200,28200,28200,20
|
|
20240621,123400,851241650,28200,28200,28200,28200,2
|
|
20240621,123300,851185250,28200,28200,28200,28200,1
|
|
20240621,123200,851157050,28200,28200,28200,28200,1
|
|
20240621,123100,851128850,28200,28200,28200,28200,33
|
|
20240621,123000,850198250,28200,28200,28200,28200,0
|
|
20240621,122900,850198250,28200,28200,28200,28200,3
|
|
20240621,122800,850113650,28200,28200,28200,28200,0
|
|
20240621,122700,850113650,28200,28200,28200,28200,3
|
|
20240621,122600,850029050,28200,28150,28200,28150,501
|
|
20240621,122500,835925850,28150,28150,28150,28150,0
|
|
20240621,122400,835925850,28150,28150,28150,28150,34
|
|
20240621,122300,834968750,28100,28100,28100,28100,91
|
|
20240621,122200,832411650,28150,28150,28150,28150,24
|
|
20240621,122100,831736050,28150,28150,28150,28150,0
|
|
20240621,122000,831736050,28150,28100,28150,28100,110
|
|
20240621,121900,828645000,28150,28150,28150,28150,0
|
|
20240621,121800,828645000,28150,28150,28150,28150,0
|
|
20240621,121700,828645000,28150,28150,28150,28150,33
|
|
20240621,121600,827716050,28100,28100,28100,28100,0
|
|
20240621,121500,827716050,28100,28100,28100,28100,6
|
|
20240621,121400,827547450,28150,28150,28150,28150,0
|
|
20240621,121300,827547450,28150,28150,28150,28150,0
|
|
20240621,121200,827547450,28150,28150,28150,28150,1
|
|
20240621,121100,827519300,28150,28150,28150,28150,0
|
|
20240621,121000,827519300,28150,28150,28150,28150,35
|
|
20240621,120900,826534050,28150,28150,28150,28150,0
|
|
20240621,120800,826534050,28150,28150,28150,28150,0
|
|
20240621,120700,826534050,28150,28150,28150,28150,0
|
|
20240621,120600,826534050,28150,28150,28150,28150,0
|
|
20240621,120500,826534050,28150,28150,28150,28150,0
|
|
20240621,120400,826534050,28150,28150,28150,28150,0
|
|
20240621,120300,826534050,28150,28150,28150,28150,34
|
|
20240621,120200,825576950,28100,28100,28150,28100,226
|
|
20240621,120100,819226300,28100,28100,28100,28100,0
|
|
20240621,120000,819226300,28100,28100,28100,28100,0
|
|
20240621,115900,819226300,28100,28100,28100,28100,0
|
|
20240621,115800,819226300,28100,28100,28100,28100,100
|
|
20240621,115700,816416300,28100,28100,28100,28100,4
|
|
20240621,115600,816303900,28100,28150,28150,28100,34
|
|
20240621,115500,815346850,28150,28150,28150,28150,4
|
|
20240621,115400,815234250,28150,28150,28150,28150,0
|
|
20240621,115300,815234250,28150,28150,28150,28150,0
|
|
20240621,115200,815234250,28150,28100,28150,28100,6
|
|
20240621,115100,815065550,28150,28150,28150,28150,0
|
|
20240621,115000,815065550,28150,28150,28150,28150,1
|
|
20240621,114900,815037400,28150,28100,28150,28100,146
|
|
20240621,114800,810933100,28150,28150,28150,28150,0
|
|
20240621,114700,810933100,28150,28150,28150,28150,24
|
|
20240621,114600,810257500,28150,28150,28150,28150,1
|
|
20240621,114500,810229350,28150,28150,28150,28150,1
|
|
20240621,114400,810201200,28150,28150,28150,28150,0
|
|
20240621,114300,810201200,28150,28150,28150,28150,1
|
|
20240621,114200,810173050,28150,28150,28150,28150,35
|
|
20240621,114100,809187800,28100,28100,28100,28100,0
|
|
20240621,114000,809187800,28100,28100,28100,28100,0
|
|
20240621,113900,809187800,28100,28100,28100,28100,0
|
|
20240621,113800,809187800,28100,28100,28100,28100,55
|
|
20240621,113700,807642300,28100,28100,28100,28100,310
|
|
20240621,113600,798931300,28100,28100,28100,28100,45
|
|
20240621,113500,797666800,28150,28150,28150,28150,292
|
|
20240621,113400,789447000,28100,28150,28150,28100,17
|
|
20240621,113300,788969250,28100,28100,28150,28100,446
|
|
20240621,113200,776432400,28150,28150,28150,28150,8
|
|
20240621,113100,776207200,28150,28150,28150,28150,8
|
|
20240621,113000,775982000,28150,28150,28150,28150,1
|
|
20240621,112900,775953850,28150,28150,28150,28150,5
|
|
20240621,112800,775813100,28150,28150,28150,28150,0
|
|
20240621,112700,775813100,28150,28050,28150,28050,55
|
|
20240621,112600,774266950,28050,28050,28100,28000,1795
|
|
20240621,112500,723988250,28050,28100,28100,28050,212
|
|
20240621,112400,718041050,28050,28100,28100,28050,1069
|
|
20240621,112300,688054450,28050,28050,28050,28050,50
|
|
20240621,112200,686651950,28100,28100,28100,28100,1228
|
|
20240621,112100,652145150,28150,28150,28150,28100,48
|
|
20240621,112000,650794450,28150,28150,28150,28150,41
|
|
20240621,111900,649640300,28150,28100,28150,28100,279
|
|
20240621,111800,641796400,28150,28150,28150,28150,108
|
|
20240621,111700,638756200,28150,28150,28150,28150,10
|
|
20240621,111600,638474700,28200,28150,28200,28150,475
|
|
20240621,111500,625092500,28150,28100,28150,28100,354
|
|
20240621,111400,615137400,28100,28100,28100,28100,0
|
|
20240621,111300,615137400,28100,28150,28150,28100,234
|
|
20240621,111200,608560300,28150,28150,28150,28150,1
|
|
20240621,111100,608532150,28150,28100,28150,28100,302
|
|
20240621,111000,600044050,28150,28150,28150,28150,57
|
|
20240621,110900,598439500,28100,28150,28150,28100,155
|
|
20240621,110800,594081350,28150,28150,28150,28150,0
|
|
20240621,110700,594081350,28150,28150,28150,28150,0
|
|
20240621,110600,594081350,28150,28150,28150,28150,42
|
|
20240621,110500,592899050,28150,28150,28150,28150,0
|
|
20240621,110400,592899050,28150,28150,28150,28150,0
|
|
20240621,110300,592899050,28150,28150,28150,28150,1
|
|
20240621,110200,592870900,28150,28150,28150,28150,23
|
|
20240621,110100,592223450,28100,28150,28150,28100,42
|
|
20240621,110000,591042650,28200,28200,28200,28200,0
|
|
20240621,105900,591042650,28200,28200,28200,28200,34
|
|
20240621,105800,590083850,28100,28200,28200,28100,68
|
|
20240621,105700,588168750,28150,28150,28150,28150,0
|
|
20240621,105600,588168750,28150,28150,28150,28150,107
|
|
20240621,105500,585156700,28100,28100,28100,28100,8
|
|
20240621,105400,584931900,28150,28100,28150,28100,266
|
|
20240621,105300,577454800,28200,28200,28200,28200,0
|
|
20240621,105200,577454800,28200,28200,28200,28200,34
|
|
20240621,105100,576496000,28150,28150,28150,28150,1175
|
|
20240621,105000,543419750,28150,28150,28200,28150,97
|
|
20240621,104900,540687700,28200,28150,28200,28150,1356
|
|
20240621,104800,502512600,28200,28200,28200,28200,21
|
|
20240621,104700,501920400,28200,28150,28200,28150,23
|
|
20240621,104600,501272800,28150,28150,28150,28150,6
|
|
20240621,104500,501103900,28250,28150,28250,28150,48
|
|
20240621,104400,499749550,28200,28200,28200,28200,300
|
|
20240621,104300,491289550,28200,28250,28250,28200,187
|
|
20240621,104200,486015600,28250,28250,28250,28250,2
|
|
20240621,104100,485959100,28200,28200,28200,28200,0
|
|
20240621,104000,485959100,28200,28200,28200,28200,25
|
|
20240621,103900,485254100,28200,28200,28200,28200,22
|
|
20240621,103800,484633700,28250,28250,28250,28250,33
|
|
20240621,103700,483701450,28250,28250,28250,28250,630
|
|
20240621,103600,465903950,28250,28250,28250,28200,150
|
|
20240621,103500,461666750,28250,28250,28250,28250,3
|
|
20240621,103400,461582000,28250,28250,28250,28200,481
|
|
20240621,103300,448017500,28250,28250,28250,28250,0
|
|
20240621,103200,448017500,28250,28250,28250,28250,34
|
|
20240621,103100,447057000,28250,28250,28250,28250,37
|
|
20240621,103000,446011750,28200,28200,28200,28200,17
|
|
20240621,102900,445532350,28200,28200,28200,28200,115
|
|
20240621,102800,442289350,28200,28250,28250,28200,11
|
|
20240621,102700,441979100,28250,28250,28250,28250,43
|
|
20240621,102600,440764350,28250,28250,28250,28250,5
|
|
20240621,102500,440623100,28250,28200,28250,28200,10
|
|
20240621,102400,440340850,28250,28250,28250,28250,40
|
|
20240621,102300,439210850,28250,28250,28250,28250,11
|
|
20240621,102200,438900100,28250,28250,28250,28250,1
|
|
20240621,102100,438871850,28200,28250,28250,28200,29
|
|
20240621,102000,438053100,28250,28200,28250,28200,8
|
|
20240621,101900,437827250,28200,28200,28200,28200,80
|
|
20240621,101800,435571250,28200,28250,28250,28200,7
|
|
20240621,101700,435373650,28250,28300,28300,28250,169
|
|
20240621,101600,430597700,28250,28250,28250,28250,0
|
|
20240621,101500,430597700,28250,28250,28250,28250,47
|
|
20240621,101400,429269950,28300,28300,28300,28300,10
|
|
20240621,101300,428986950,28300,28300,28300,28300,3
|
|
20240621,101200,428902050,28300,28300,28300,28300,1
|
|
20240621,101100,428873750,28300,28300,28300,28300,1
|
|
20240621,101000,428845450,28300,28350,28350,28300,57
|
|
20240621,100900,427230650,28350,28350,28350,28350,20
|
|
20240621,100800,426663650,28350,28350,28350,28350,10
|
|
20240621,100700,426380150,28350,28350,28350,28350,1
|
|
20240621,100600,426351800,28350,28350,28350,28350,172
|
|
20240621,100500,421475600,28400,28400,28400,28400,5
|
|
20240621,100400,421333600,28350,28350,28350,28350,293
|
|
20240621,100300,413027050,28350,28400,28400,28350,46
|
|
20240621,100200,411721250,28400,28300,28400,28300,415
|
|
20240621,100100,399953000,28300,28300,28300,28300,0
|
|
20240621,100000,399953000,28300,28300,28350,28300,4
|
|
20240621,095900,399839750,28300,28350,28350,28300,4
|
|
20240621,095800,399726400,28350,28350,28350,28350,1
|
|
20240621,095700,399698050,28350,28250,28350,28250,504
|
|
20240621,095600,385436800,28300,28300,28300,28300,33
|
|
20240621,095500,384502900,28300,28250,28300,28250,127
|
|
20240621,095400,380913800,28300,28300,28300,28300,5
|
|
20240621,095300,380772300,28300,28300,28300,28300,2
|
|
20240621,095200,380715700,28300,28200,28300,28200,481
|
|
20240621,095100,367131200,28250,28250,28250,28250,44
|
|
20240621,095000,365888200,28150,28150,28150,28150,6
|
|
20240621,094900,365719300,28300,28250,28300,28250,624
|
|
20240621,094800,348086350,28250,28250,28250,28250,0
|
|
20240621,094700,348086350,28250,28150,28250,28150,264
|
|
20240621,094600,340648750,28150,28150,28250,28100,362
|
|
20240621,094500,330468650,28250,28100,28250,28100,12
|
|
20240621,094400,330131150,28100,28250,28250,28100,304
|
|
20240621,094300,321580600,28200,28200,28200,28100,1413
|
|
20240621,094200,281824000,28200,28200,28200,28150,68
|
|
20240621,094100,279906450,28200,28150,28200,28150,29
|
|
20240621,094000,279089550,28200,28200,28200,28150,5
|
|
20240621,093900,278948700,28200,28200,28200,28200,2
|
|
20240621,093800,278892300,28200,28200,28200,28200,6
|
|
20240621,093700,278723100,28100,28150,28150,28100,124
|
|
20240621,093600,275235300,28150,28150,28150,28150,400
|
|
20240621,093500,263975300,28150,28200,28200,28150,61
|
|
20240621,093400,262256500,28150,28200,28200,28150,301
|
|
20240621,093300,253783300,28150,28150,28150,28150,3
|
|
20240621,093200,253698850,28150,28200,28200,28150,829
|
|
20240621,093100,230344050,28200,28200,28200,28200,31
|
|
20240621,093000,229469850,28200,28200,28200,28200,1
|
|
20240621,092900,229441650,28200,28200,28200,28200,46
|
|
20240621,092800,228144450,28250,28250,28250,28250,2
|
|
20240621,092700,228087950,28250,28200,28250,28200,537
|
|
20240621,092600,212942850,28200,28200,28200,28200,272
|
|
20240621,092500,205272450,28150,28150,28150,28150,100
|
|
20240621,092400,202457450,28150,28150,28150,28150,202
|
|
20240621,092300,196771150,28150,28150,28150,28150,434
|
|
20240621,092200,184554050,28150,28150,28150,28150,0
|
|
20240621,092100,184554050,28150,28100,28150,28100,304
|
|
20240621,092000,176006450,28150,28200,28250,28150,782
|
|
20240621,091900,153989800,28200,28200,28200,28200,5
|
|
20240621,091800,153848800,28150,28200,28200,28150,510
|
|
20240621,091700,139474500,28250,28250,28250,28250,0
|
|
20240621,091600,139474500,28250,28250,28250,28250,5
|
|
20240621,091500,139333250,28250,28300,28300,28250,82
|
|
20240621,091400,137016550,28250,28300,28300,28250,69
|
|
20240621,091300,135064750,28400,28400,28400,28400,34
|
|
20240621,091200,134099150,28400,28400,28400,28400,66
|
|
20240621,091100,132224750,28300,28300,28400,28300,139
|
|
20240621,091000,128278850,28300,28300,28400,28300,47
|
|
20240621,090900,126946350,28300,28450,28450,28300,108
|
|
20240621,090800,123885900,28300,28450,28450,28300,145
|
|
20240621,090700,119771150,28450,28400,28450,28400,71
|
|
20240621,090600,117751600,28450,28450,28450,28300,65
|
|
20240621,090500,115903400,28300,28300,28300,28300,27
|
|
20240621,090400,115139300,28300,28300,28300,28300,104
|
|
20240621,090300,112196100,28150,28200,28450,28150,3740
|
|
20240621,090200,6365350,28250,28250,28250,28250,3
|
|
20240621,090100,6280600,28250,28250,28250,28250,40
|
|
20240621,090000,5150600,28300,28300,28300,28300,182
|