619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,191600,2556340850,25100,25100,25100,25100,2667
|
|
20240607,191500,2556340850,25100,25100,25100,25100,0
|
|
20240607,191400,2556340850,25100,25100,25100,25100,0
|
|
20240607,191300,2556340850,25100,25100,25100,25100,0
|
|
20240607,191200,2556340850,25100,25100,25100,25100,0
|
|
20240607,191100,2556340850,25100,25100,25100,25100,0
|
|
20240607,191000,2556340850,25100,25100,25100,25100,0
|
|
20240607,190900,2556340850,25100,25100,25100,25100,0
|
|
20240607,190800,2556340850,25100,25100,25100,25100,0
|
|
20240607,190700,2556340850,25100,25100,25100,25100,0
|
|
20240607,190600,2556340850,25100,25100,25100,25100,0
|
|
20240607,190500,2556340850,25100,25100,25100,25100,0
|
|
20240607,190400,2556340850,25100,25100,25100,25100,0
|
|
20240607,190300,2556340850,25100,25100,25100,25100,0
|
|
20240607,190200,2556340850,25100,25100,25100,25100,0
|
|
20240607,190100,2556340850,25100,25100,25100,25100,0
|
|
20240607,190000,2556340850,25100,25100,25100,25100,0
|
|
20240607,185900,2556340850,25100,25100,25100,25100,0
|
|
20240607,185800,2556340850,25100,25100,25100,25100,0
|
|
20240607,185700,2556340850,25100,25100,25100,25100,0
|
|
20240607,185600,2556340850,25100,25100,25100,25100,0
|
|
20240607,185500,2556340850,25100,25100,25100,25100,0
|
|
20240607,185400,2556340850,25100,25100,25100,25100,0
|
|
20240607,185300,2556340850,25100,25100,25100,25100,0
|
|
20240607,185200,2556340850,25100,25100,25100,25100,0
|
|
20240607,185100,2556340850,25100,25100,25100,25100,0
|
|
20240607,185000,2556340850,25100,25100,25100,25100,0
|
|
20240607,184900,2556340850,25100,25100,25100,25100,0
|
|
20240607,184800,2556340850,25100,25100,25100,25100,0
|
|
20240607,184700,2556340850,25100,25100,25100,25100,0
|
|
20240607,184600,2556340850,25100,25100,25100,25100,2667
|
|
20240607,184500,2556340850,25100,25100,25100,25100,0
|
|
20240607,184400,2556340850,25100,25100,25100,25100,0
|
|
20240607,184300,2556340850,25100,25100,25100,25100,0
|
|
20240607,184200,2556340850,25100,25100,25100,25100,0
|
|
20240607,184100,2556340850,25100,25100,25100,25100,0
|
|
20240607,184000,2556340850,25100,25100,25100,25100,0
|
|
20240607,183900,2556340850,25100,25100,25100,25100,0
|
|
20240607,183800,2556340850,25100,25100,25100,25100,0
|
|
20240607,183700,2556340850,25100,25100,25100,25100,0
|
|
20240607,183600,2556340850,25100,25100,25100,25100,0
|
|
20240607,183500,2556340850,25100,25100,25100,25100,0
|
|
20240607,183400,2556340850,25100,25100,25100,25100,0
|
|
20240607,183300,2556340850,25100,25100,25100,25100,0
|
|
20240607,183200,2556340850,25100,25100,25100,25100,0
|
|
20240607,183100,2556340850,25100,25100,25100,25100,0
|
|
20240607,183000,2556340850,25100,25100,25100,25100,0
|
|
20240607,182900,2556340850,25100,25100,25100,25100,0
|
|
20240607,182800,2556340850,25100,25100,25100,25100,0
|
|
20240607,182700,2556340850,25100,25100,25100,25100,0
|
|
20240607,182600,2556340850,25100,25100,25100,25100,0
|
|
20240607,182500,2556340850,25100,25100,25100,25100,0
|
|
20240607,182400,2556340850,25100,25100,25100,25100,0
|
|
20240607,182300,2556340850,25100,25100,25100,25100,0
|
|
20240607,182200,2556340850,25100,25100,25100,25100,0
|
|
20240607,182100,2556340850,25100,25100,25100,25100,0
|
|
20240607,182000,2556340850,25100,25100,25100,25100,0
|
|
20240607,181900,2556340850,25100,25100,25100,25100,0
|
|
20240607,181800,2556340850,25100,25100,25100,25100,0
|
|
20240607,181700,2556340850,25100,25100,25100,25100,0
|
|
20240607,181600,2556340850,25100,25100,25100,25100,2667
|
|
20240607,181500,2556340850,25100,25100,25100,25100,0
|
|
20240607,181400,2556340850,25100,25100,25100,25100,0
|
|
20240607,181300,2556340850,25100,25100,25100,25100,0
|
|
20240607,181200,2556340850,25100,25100,25100,25100,0
|
|
20240607,181100,2556340850,25100,25100,25100,25100,0
|
|
20240607,181000,2556340850,25100,25100,25100,25100,0
|
|
20240607,180900,2556340850,25100,25100,25100,25100,0
|
|
20240607,180800,2556340850,25100,25100,25100,25100,0
|
|
20240607,180700,2556340850,25100,25100,25100,25100,0
|
|
20240607,180600,2556340850,25100,25100,25100,25100,0
|
|
20240607,180500,2556340850,25100,25100,25100,25100,0
|
|
20240607,180400,2556340850,25100,25100,25100,25100,0
|
|
20240607,180300,2556340850,25100,25100,25100,25100,0
|
|
20240607,180200,2556340850,25100,25100,25100,25100,0
|
|
20240607,180100,2556340850,25100,25100,25100,25100,0
|
|
20240607,180000,2556340850,25100,25100,25100,25100,0
|
|
20240607,175900,2556340850,25100,25100,25100,25100,0
|
|
20240607,175800,2556340850,25100,25100,25100,25100,0
|
|
20240607,175700,2556340850,25100,25100,25100,25100,0
|
|
20240607,175600,2556340850,25100,25100,25100,25100,0
|
|
20240607,175500,2556340850,25100,25100,25100,25100,0
|
|
20240607,175400,2556340850,25100,25100,25100,25100,0
|
|
20240607,175300,2556340850,25100,25100,25100,25100,0
|
|
20240607,175200,2556340850,25100,25100,25100,25100,0
|
|
20240607,175100,2556340850,25100,25100,25100,25100,0
|
|
20240607,175000,2556340850,25100,25100,25100,25100,0
|
|
20240607,174900,2556340850,25100,25100,25100,25100,0
|
|
20240607,174800,2556340850,25100,25100,25100,25100,0
|
|
20240607,174700,2556340850,25100,25100,25100,25100,0
|
|
20240607,174600,2556340850,25100,25100,25100,25100,2667
|
|
20240607,174500,2556340850,25100,25100,25100,25100,0
|
|
20240607,174400,2556340850,25100,25100,25100,25100,0
|
|
20240607,174300,2556340850,25100,25100,25100,25100,0
|
|
20240607,174200,2556340850,25100,25100,25100,25100,0
|
|
20240607,174100,2556340850,25100,25100,25100,25100,0
|
|
20240607,174000,2556340850,25100,25100,25100,25100,0
|
|
20240607,173900,2556340850,25100,25100,25100,25100,0
|
|
20240607,173800,2556340850,25100,25100,25100,25100,0
|
|
20240607,173700,2556340850,25100,25100,25100,25100,0
|
|
20240607,173600,2556340850,25100,25100,25100,25100,0
|
|
20240607,173500,2556340850,25100,25100,25100,25100,0
|
|
20240607,173400,2556340850,25100,25100,25100,25100,0
|
|
20240607,173300,2556340850,25100,25100,25100,25100,0
|
|
20240607,173200,2556340850,25100,25100,25100,25100,0
|
|
20240607,173100,2556340850,25100,25100,25100,25100,0
|
|
20240607,173000,2556340850,25100,25100,25100,25100,0
|
|
20240607,172900,2556340850,25100,25100,25100,25100,0
|
|
20240607,172800,2556340850,25100,25100,25100,25100,0
|
|
20240607,172700,2556340850,25100,25100,25100,25100,0
|
|
20240607,172600,2556340850,25100,25100,25100,25100,0
|
|
20240607,172500,2556340850,25100,25100,25100,25100,0
|
|
20240607,172400,2556340850,25100,25100,25100,25100,0
|
|
20240607,172300,2556340850,25100,25100,25100,25100,0
|
|
20240607,172200,2556340850,25100,25100,25100,25100,0
|
|
20240607,172100,2556340850,25100,25100,25100,25100,0
|
|
20240607,172000,2556340850,25100,25100,25100,25100,0
|
|
20240607,171900,2556340850,25100,25100,25100,25100,0
|
|
20240607,171800,2556340850,25100,25100,25100,25100,0
|
|
20240607,171700,2556340850,25100,25100,25100,25100,0
|
|
20240607,171600,2556340850,25100,25100,25100,25100,2667
|
|
20240607,171500,2556340850,25100,25100,25100,25100,0
|
|
20240607,171400,2556340850,25100,25100,25100,25100,0
|
|
20240607,171300,2556340850,25100,25100,25100,25100,0
|
|
20240607,171200,2556340850,25100,25100,25100,25100,0
|
|
20240607,171100,2556340850,25100,25100,25100,25100,0
|
|
20240607,171000,2556340850,25100,25100,25100,25100,0
|
|
20240607,170900,2556340850,25100,25100,25100,25100,0
|
|
20240607,170800,2556340850,25100,25100,25100,25100,0
|
|
20240607,170700,2556340850,25100,25100,25100,25100,0
|
|
20240607,170600,2556340850,25100,25100,25100,25100,0
|
|
20240607,170500,2556340850,25100,25100,25100,25100,0
|
|
20240607,170400,2556340850,25100,25100,25100,25100,0
|
|
20240607,170300,2556340850,25100,25100,25100,25100,0
|
|
20240607,170200,2556340850,25100,25100,25100,25100,0
|
|
20240607,170100,2556340850,25100,25100,25100,25100,0
|
|
20240607,170000,2556340850,25100,25100,25100,25100,0
|
|
20240607,165900,2556340850,25100,25100,25100,25100,0
|
|
20240607,165800,2556340850,25100,25100,25100,25100,0
|
|
20240607,165700,2556340850,25100,25100,25100,25100,0
|
|
20240607,165600,2556340850,25100,25100,25100,25100,0
|
|
20240607,165500,2556340850,25100,25100,25100,25100,0
|
|
20240607,165400,2556340850,25100,25100,25100,25100,0
|
|
20240607,165300,2556340850,25100,25100,25100,25100,0
|
|
20240607,165200,2556340850,25100,25100,25100,25100,0
|
|
20240607,165100,2556340850,25100,25100,25100,25100,0
|
|
20240607,165000,2556340850,25100,25100,25100,25100,0
|
|
20240607,164900,2556340850,25100,25100,25100,25100,0
|
|
20240607,164800,2556340850,25100,25100,25100,25100,0
|
|
20240607,164700,2556340850,25100,25100,25100,25100,0
|
|
20240607,164600,2556340850,25100,25100,25100,25100,2667
|
|
20240607,164500,2556340850,25100,25100,25100,25100,0
|
|
20240607,164400,2556340850,25100,25100,25100,25100,0
|
|
20240607,164300,2556340850,25100,25100,25100,25100,0
|
|
20240607,164200,2556340850,25100,25100,25100,25100,0
|
|
20240607,164100,2556340850,25100,25100,25100,25100,0
|
|
20240607,164000,2556340850,25100,25100,25100,25100,0
|
|
20240607,163900,2556340850,25100,25100,25100,25100,0
|
|
20240607,163800,2556340850,25100,25100,25100,25100,0
|
|
20240607,163700,2556340850,25100,25100,25100,25100,0
|
|
20240607,163600,2556340850,25100,25100,25100,25100,0
|
|
20240607,163500,2556340850,25100,25100,25100,25100,0
|
|
20240607,163400,2556340850,25100,25100,25100,25100,0
|
|
20240607,163300,2556340850,25100,25100,25100,25100,0
|
|
20240607,163200,2556340850,25100,25100,25100,25100,0
|
|
20240607,163100,2556340850,25100,25100,25100,25100,0
|
|
20240607,163000,2556340850,25100,25100,25100,25100,0
|
|
20240607,162900,2556340850,25100,25100,25100,25100,0
|
|
20240607,162800,2556340850,25100,25100,25100,25100,0
|
|
20240607,162700,2556340850,25100,25100,25100,25100,0
|
|
20240607,162600,2556340850,25100,25100,25100,25100,0
|
|
20240607,162500,2556340850,25100,25100,25100,25100,0
|
|
20240607,162400,2556340850,25100,25100,25100,25100,0
|
|
20240607,162300,2556340850,25100,25100,25100,25100,0
|
|
20240607,162200,2556340850,25100,25100,25100,25100,0
|
|
20240607,162100,2556340850,25100,25100,25100,25100,0
|
|
20240607,162000,2556340850,25100,25100,25100,25100,0
|
|
20240607,161900,2556340850,25100,25100,25100,25100,0
|
|
20240607,161800,2556340850,25100,25100,25100,25100,0
|
|
20240607,161700,2556340850,25100,25100,25100,25100,0
|
|
20240607,161600,2556340850,25100,25100,25100,25100,2667
|
|
20240607,161500,2556340850,25100,25100,25100,25100,0
|
|
20240607,161400,2556340850,25100,25100,25100,25100,0
|
|
20240607,161300,2556340850,25100,25100,25100,25100,0
|
|
20240607,161200,2556340850,25100,25100,25100,25100,0
|
|
20240607,161100,2556340850,25100,25100,25100,25100,0
|
|
20240607,161000,2556340850,25100,25100,25100,25100,0
|
|
20240607,160900,2556340850,25100,25100,25100,25100,0
|
|
20240607,160800,2556340850,25100,25100,25100,25100,0
|
|
20240607,160700,2556340850,25100,25100,25100,25100,0
|
|
20240607,160600,2556340850,25100,25100,25100,25100,0
|
|
20240607,160500,2556340850,25100,25100,25100,25100,0
|
|
20240607,160400,2556340850,25100,25100,25100,25100,0
|
|
20240607,160300,2556340850,25100,25100,25100,25100,0
|
|
20240607,160200,2556340850,25100,25100,25100,25100,0
|
|
20240607,160100,2556340850,25100,25100,25100,25100,0
|
|
20240607,160000,2556340850,25100,25100,25100,25100,0
|
|
20240607,155900,2556340850,25100,25100,25100,25100,0
|
|
20240607,155800,2556340850,25100,25100,25100,25100,0
|
|
20240607,155700,2556340850,25100,25100,25100,25100,0
|
|
20240607,155600,2556340850,25100,25100,25100,25100,0
|
|
20240607,155500,2556340850,25100,25100,25100,25100,0
|
|
20240607,155400,2556340850,25100,25100,25100,25100,0
|
|
20240607,155300,2556340850,25100,25100,25100,25100,0
|
|
20240607,155200,2556340850,25100,25100,25100,25100,0
|
|
20240607,155100,2556340850,25100,25100,25100,25100,0
|
|
20240607,155000,2556340850,25100,25100,25100,25100,0
|
|
20240607,154900,2556340850,25100,25100,25100,25100,0
|
|
20240607,154800,2556340850,25100,25100,25100,25100,0
|
|
20240607,154700,2556340850,25100,25100,25100,25100,0
|
|
20240607,154600,2556340850,25100,25100,25100,25100,2667
|
|
20240607,154500,2556340850,25100,25100,25100,25100,0
|
|
20240607,154400,2556340850,25100,25100,25100,25100,0
|
|
20240607,154300,2556340850,25100,25100,25100,25100,0
|
|
20240607,154200,2556340850,25100,25100,25100,25100,0
|
|
20240607,154100,2556340850,25100,25100,25100,25100,0
|
|
20240607,154000,2556340850,25100,25100,25100,25100,0
|
|
20240607,153900,2556340850,25100,25100,25100,25100,0
|
|
20240607,153800,2556340850,25100,25100,25100,25100,0
|
|
20240607,153700,2556340850,25100,25100,25100,25100,0
|
|
20240607,153600,2556340850,25100,25100,25100,25100,0
|
|
20240607,153500,2556340850,25100,25100,25100,25100,0
|
|
20240607,153400,2556340850,25100,25100,25100,25100,0
|
|
20240607,153300,2556340850,25100,25100,25100,25100,0
|
|
20240607,153200,2556340850,25100,25100,25100,25100,0
|
|
20240607,153100,2556340850,25100,25100,25100,25100,0
|
|
20240607,153000,2556340850,25100,25100,25100,25100,2667
|
|
20240607,152900,2489399150,25150,25150,25150,25150,0
|
|
20240607,152800,2489399150,25150,25150,25150,25150,0
|
|
20240607,152700,2489399150,25150,25150,25150,25150,0
|
|
20240607,152600,2489399150,25150,25150,25150,25150,0
|
|
20240607,152500,2489399150,25150,25150,25150,25150,0
|
|
20240607,152400,2489399150,25150,25150,25150,25150,0
|
|
20240607,152300,2489399150,25150,25150,25150,25150,0
|
|
20240607,152200,2489399150,25150,25150,25150,25150,0
|
|
20240607,152100,2489399150,25150,25150,25150,25150,0
|
|
20240607,152000,2489399150,25150,25150,25150,25150,0
|
|
20240607,151900,2489399150,25150,25100,25150,25100,201
|
|
20240607,151800,2484353900,25150,25150,25150,25100,27
|
|
20240607,151700,2483675750,25150,25150,25150,25100,44
|
|
20240607,151600,2482570000,25100,25150,25150,25100,19
|
|
20240607,151500,2482093000,25100,25100,25100,25100,95
|
|
20240607,151400,2479708500,25100,25050,25100,25050,141
|
|
20240607,151300,2476170250,25100,25100,25100,25100,328
|
|
20240607,151200,2467937450,25100,25100,25100,25100,5
|
|
20240607,151100,2467811950,25100,25100,25100,25100,77
|
|
20240607,151000,2465879250,25100,25050,25100,25050,38
|
|
20240607,150900,2464925500,25100,25050,25100,25050,43
|
|
20240607,150800,2463847350,25050,25050,25050,25050,753
|
|
20240607,150700,2444984700,25050,25100,25100,25050,417
|
|
20240607,150600,2434538600,25100,25100,25100,25100,888
|
|
20240607,150500,2412249800,25150,25100,25150,25100,22
|
|
20240607,150400,2411697350,25100,25150,25150,25100,354
|
|
20240607,150300,2402810450,25150,25150,25150,25150,10
|
|
20240607,150200,2402558950,25100,25100,25150,25100,37
|
|
20240607,150100,2401630200,25150,25150,25150,25150,2
|
|
20240607,150000,2401579900,25100,25100,25100,25100,23
|
|
20240607,145900,2401002600,25100,25100,25150,25100,54
|
|
20240607,145800,2399646850,25100,25100,25100,25100,5
|
|
20240607,145700,2399521350,25100,25100,25100,25100,521
|
|
20240607,145600,2386444250,25200,25200,25200,25200,0
|
|
20240607,145500,2386444250,25200,25200,25200,25100,24
|
|
20240607,145400,2385841550,25200,25200,25200,25200,10
|
|
20240607,145300,2385589550,25200,25200,25200,25200,5
|
|
20240607,145200,2385463550,25200,25150,25200,25150,213
|
|
20240607,145100,2380106500,25200,25200,25200,25200,8
|
|
20240607,145000,2379904900,25150,25200,25200,25150,8
|
|
20240607,144900,2379703650,25150,25100,25150,25100,42
|
|
20240607,144800,2378648200,25100,25150,25150,25100,3
|
|
20240607,144700,2378572800,25150,25150,25150,25150,182
|
|
20240607,144600,2373995500,25150,25150,25150,25150,0
|
|
20240607,144500,2373995500,25150,25100,25150,25100,18
|
|
20240607,144400,2373543650,25150,25150,25200,25150,15
|
|
20240607,144300,2373166350,25150,25150,25150,25150,8
|
|
20240607,144200,2372965150,25100,25150,25150,25100,245
|
|
20240607,144100,2366804400,25150,25150,25150,25100,21
|
|
20240607,144000,2366276500,25150,25150,25150,25150,4
|
|
20240607,143900,2366175900,25150,25150,25150,25150,1
|
|
20240607,143800,2366150750,25150,25150,25150,25150,124
|
|
20240607,143700,2363032150,25150,25100,25150,25100,51
|
|
20240607,143600,2361750850,25100,25100,25100,25100,9
|
|
20240607,143500,2361524950,25100,25100,25100,25100,11
|
|
20240607,143400,2361248850,25100,25100,25100,25100,13
|
|
20240607,143300,2360922550,25100,25200,25200,25050,142
|
|
20240607,143200,2357352700,25150,25100,25200,25050,402
|
|
20240607,143100,2347273350,25100,25150,25150,25100,967
|
|
20240607,143000,2322991600,25150,25100,25150,25100,16
|
|
20240607,142900,2322589950,25100,25100,25100,25100,0
|
|
20240607,142800,2322589950,25100,25150,25150,25100,956
|
|
20240607,142700,2298586850,25150,25150,25150,25150,0
|
|
20240607,142600,2298586850,25150,25150,25150,25150,15
|
|
20240607,142500,2298209600,25150,25200,25200,25150,441
|
|
20240607,142400,2287118400,25100,25150,25200,25100,63
|
|
20240607,142300,2285536700,25200,25200,25200,25200,0
|
|
20240607,142200,2285536700,25200,25200,25200,25200,4
|
|
20240607,142100,2285435900,25100,25200,25200,25100,343
|
|
20240607,142000,2276812150,25200,25150,25200,25150,360
|
|
20240607,141900,2267757950,25150,25150,25150,25100,1757
|
|
20240607,141800,2223574400,25150,25150,25150,25150,1
|
|
20240607,141700,2223549250,25150,25150,25150,25100,72
|
|
20240607,141600,2221739350,25150,25150,25150,25150,10
|
|
20240607,141500,2221487850,25150,25150,25150,25150,309
|
|
20240607,141400,2213716500,25150,25150,25150,25150,100
|
|
20240607,141300,2211201500,25100,25050,25100,25050,932
|
|
20240607,141200,2187819050,25050,25150,25150,25050,539
|
|
20240607,141100,2174294400,25100,25100,25100,25100,155
|
|
20240607,141000,2170403900,25100,25100,25100,25100,26
|
|
20240607,140900,2169751300,25100,25150,25150,25050,254
|
|
20240607,140800,2163376100,25100,25100,25100,25100,1945
|
|
20240607,140700,2114556600,25100,25050,25100,25050,38
|
|
20240607,140600,2113603650,25100,25050,25100,25050,20
|
|
20240607,140500,2113101900,25100,25100,25100,25100,491
|
|
20240607,140400,2100777800,25100,25050,25100,25050,230
|
|
20240607,140300,2095007800,25050,25050,25050,25050,1
|
|
20240607,140200,2094982750,25100,25100,25100,25100,12
|
|
20240607,140100,2094681550,25050,25050,25100,25050,38
|
|
20240607,140000,2093729600,25050,25050,25050,25050,0
|
|
20240607,135900,2093729600,25050,25050,25050,25050,0
|
|
20240607,135800,2093729600,25050,25050,25050,25050,1
|
|
20240607,135700,2093704550,25050,25050,25050,25050,30
|
|
20240607,135600,2092953050,25050,25100,25100,25050,101
|
|
20240607,135500,2090418800,25100,25100,25100,25100,134
|
|
20240607,135400,2087055400,25100,25150,25150,25100,20
|
|
20240607,135300,2086552900,25050,25100,25100,25050,2717
|
|
20240607,135200,2018381900,25100,25100,25150,25100,608
|
|
20240607,135100,2003120150,25150,25150,25150,25150,41
|
|
20240607,135000,2002089000,25150,25150,25150,25100,49
|
|
20240607,134900,2000857150,25150,25150,25150,25150,19
|
|
20240607,134800,2000379300,25150,25150,25150,25150,19
|
|
20240607,134700,1999901450,25150,25150,25150,25100,174
|
|
20240607,134600,1995532000,25150,25100,25150,25100,52
|
|
20240607,134500,1994225650,25150,25150,25150,25150,347
|
|
20240607,134400,1985498600,25150,25150,25150,25150,1
|
|
20240607,134300,1985473450,25150,25100,25150,25100,11
|
|
20240607,134200,1985197300,25100,25100,25100,25100,37
|
|
20240607,134100,1984268600,25150,25150,25150,25150,200
|
|
20240607,134000,1979238600,25150,25150,25150,25150,100
|
|
20240607,133900,1976723600,25150,25150,25150,25150,1
|
|
20240607,133800,1976698450,25150,25100,25150,25100,109
|
|
20240607,133700,1973962500,25100,25100,25100,25100,12
|
|
20240607,133600,1973661300,25050,25050,25050,25050,10
|
|
20240607,133500,1973410800,25050,25050,25050,25050,132
|
|
20240607,133400,1970104200,25050,25050,25050,25050,779
|
|
20240607,133300,1950590250,25050,25050,25050,25050,0
|
|
20240607,133200,1950590250,25050,25050,25050,25050,10
|
|
20240607,133100,1950339750,25050,25050,25100,25050,72
|
|
20240607,133000,1948535900,25050,25100,25100,25050,28
|
|
20240607,132900,1947833950,25100,25100,25100,25100,0
|
|
20240607,132800,1947833950,25100,25100,25100,25100,70
|
|
20240607,132700,1946076950,25100,25100,25100,25100,10
|
|
20240607,132600,1945825950,25100,25100,25100,25100,150
|
|
20240607,132500,1942060950,25100,25100,25100,25100,36
|
|
20240607,132400,1941157350,25100,25100,25100,25100,78
|
|
20240607,132300,1939199550,25100,25100,25100,25100,30
|
|
20240607,132200,1938446550,25100,25100,25100,25100,28
|
|
20240607,132100,1937743750,25100,25100,25100,25100,400
|
|
20240607,132000,1927703750,25100,25100,25100,25100,25
|
|
20240607,131900,1927076250,25100,25100,25100,25100,104
|
|
20240607,131800,1924465850,25050,25050,25050,25050,0
|
|
20240607,131700,1924465850,25050,25050,25100,25050,189
|
|
20240607,131600,1919729400,25050,25100,25100,25050,1495
|
|
20240607,131500,1882220450,25100,25100,25100,25100,358
|
|
20240607,131400,1873234650,25150,25150,25150,25150,100
|
|
20240607,131300,1870719650,25150,25150,25150,25150,200
|
|
20240607,131200,1865689650,25150,25150,25150,25150,305
|
|
20240607,131100,1858018900,25100,25100,25100,25100,136
|
|
20240607,131000,1854605300,25100,25100,25100,25100,50
|
|
20240607,130900,1853350300,25100,25150,25150,25100,18
|
|
20240607,130800,1852898450,25150,25150,25150,25150,1
|
|
20240607,130700,1852873300,25150,25150,25150,25150,2
|
|
20240607,130600,1852823000,25150,25150,25150,25150,6
|
|
20240607,130500,1852672100,25150,25150,25150,25150,2
|
|
20240607,130400,1852621800,25150,25150,25150,25150,4
|
|
20240607,130300,1852521200,25100,25100,25150,25100,60
|
|
20240607,130200,1851015050,25150,25100,25150,25100,105
|
|
20240607,130100,1848379450,25100,25100,25100,25100,531
|
|
20240607,130000,1835051350,25100,25050,25100,25050,48
|
|
20240607,125900,1833846750,25050,25050,25050,25050,61
|
|
20240607,125800,1832318700,25050,25050,25050,25050,548
|
|
20240607,125700,1818591300,25050,25100,25100,25050,10
|
|
20240607,125600,1818340550,25050,25050,25100,25050,405
|
|
20240607,125500,1808193900,25050,25050,25100,25050,195
|
|
20240607,125400,1803303500,25050,25050,25050,25050,60
|
|
20240607,125300,1801800500,25050,25050,25050,25050,20
|
|
20240607,125200,1801299500,25050,25050,25050,25050,23
|
|
20240607,125100,1800723350,25050,25050,25050,25050,4
|
|
20240607,125000,1800623150,25050,25050,25050,25050,3
|
|
20240607,124900,1800548000,25050,25050,25050,25050,13
|
|
20240607,124800,1800222350,25050,25050,25050,25050,3
|
|
20240607,124700,1800147200,25050,25050,25100,25050,25
|
|
20240607,124600,1799520850,25050,25050,25050,25050,0
|
|
20240607,124500,1799520850,25050,25100,25100,25050,24
|
|
20240607,124400,1798919200,25050,25050,25050,25050,3
|
|
20240607,124300,1798844050,25050,25100,25100,25050,158
|
|
20240607,124200,1794878450,25100,25100,25100,25050,33
|
|
20240607,124100,1794050400,25100,25100,25100,25050,13
|
|
20240607,124000,1793724250,25100,25050,25100,25050,235
|
|
20240607,123900,1787837200,25050,25050,25050,25050,436
|
|
20240607,123800,1776915400,25100,25050,25100,25050,402
|
|
20240607,123700,1766845250,25050,25050,25050,25050,4
|
|
20240607,123600,1766745050,25050,25050,25050,25050,3
|
|
20240607,123500,1766669900,25100,25050,25100,25050,4
|
|
20240607,123400,1766569650,25050,25050,25050,25050,22
|
|
20240607,123300,1766018550,25100,25100,25100,25100,251
|
|
20240607,123200,1759718450,25050,25050,25050,25050,4
|
|
20240607,123100,1759618250,25100,25050,25100,25050,42
|
|
20240607,123000,1758565200,25050,25050,25050,25050,93
|
|
20240607,122900,1756235550,25100,25050,25100,25050,4
|
|
20240607,122800,1756135300,25050,25050,25050,25050,4
|
|
20240607,122700,1756035100,25100,25050,25100,25050,1288
|
|
20240607,122600,1723770650,25050,25050,25050,25050,4
|
|
20240607,122500,1723670450,25050,25050,25050,25050,3
|
|
20240607,122400,1723595300,25050,25050,25050,25050,4
|
|
20240607,122300,1723495100,25050,25050,25050,25050,281
|
|
20240607,122200,1716456050,25050,25050,25050,25050,131
|
|
20240607,122100,1713174500,25050,25050,25050,25050,428
|
|
20240607,122000,1702453100,25100,25100,25100,25100,30
|
|
20240607,121900,1701700100,25050,25050,25050,25050,511
|
|
20240607,121800,1688899550,25050,25050,25050,25050,91
|
|
20240607,121700,1686620000,25100,25050,25100,25050,12
|
|
20240607,121600,1686318950,25050,25100,25100,25050,38
|
|
20240607,121500,1685366700,25050,25100,25100,25050,4
|
|
20240607,121400,1685266450,25050,25050,25050,25050,4
|
|
20240607,121300,1685166250,25050,25050,25050,25050,24
|
|
20240607,121200,1684565050,25050,25050,25050,25050,3
|
|
20240607,121100,1684489900,25100,25100,25100,25050,110
|
|
20240607,121000,1681729050,25100,25050,25100,25050,5
|
|
20240607,120900,1681603750,25050,25050,25050,25050,63
|
|
20240607,120800,1680025600,25100,25100,25100,25050,63
|
|
20240607,120700,1678444450,25100,25100,25100,25100,3
|
|
20240607,120600,1678369150,25050,25050,25050,25050,20
|
|
20240607,120500,1677868150,25050,25050,25050,25050,14
|
|
20240607,120400,1677517450,25050,25050,25050,25050,163
|
|
20240607,120300,1673434300,25050,25050,25050,25050,408
|
|
20240607,120200,1663213900,25050,25050,25050,25050,200
|
|
20240607,120100,1658203900,25100,25050,25100,25050,453
|
|
20240607,120000,1646852600,25100,25050,25100,25050,27
|
|
20240607,115900,1646175050,25050,25100,25100,25050,186
|
|
20240607,115800,1641506600,25100,25100,25100,25050,202
|
|
20240607,115700,1636437050,25100,25050,25100,25050,318
|
|
20240607,115600,1628461100,25100,25050,25100,25050,103
|
|
20240607,115500,1625875950,25050,25050,25100,25050,93
|
|
20240607,115400,1623545750,25100,25050,25100,25050,20
|
|
20240607,115300,1623044250,25050,25100,25100,25050,56
|
|
20240607,115200,1621641300,25050,25100,25100,25050,7
|
|
20240607,115100,1621465750,25050,25100,25100,25050,20
|
|
20240607,115000,1620964000,25050,25050,25100,25050,414
|
|
20240607,114900,1610573250,25050,25050,25050,25050,3
|
|
20240607,114800,1610498100,25050,25050,25050,25050,20
|
|
20240607,114700,1609997100,25050,25050,25050,25050,14
|
|
20240607,114600,1609646400,25050,25050,25050,25050,3
|
|
20240607,114500,1609571250,25050,25050,25050,25050,132
|
|
20240607,114400,1606264650,25050,25050,25050,25050,423
|
|
20240607,114300,1595668500,25100,25050,25100,25050,24
|
|
20240607,114200,1595066300,25050,25100,25100,25050,380
|
|
20240607,114100,1585547250,25100,25100,25100,25100,50
|
|
20240607,114000,1584292250,25050,25100,25100,25050,8
|
|
20240607,113900,1584091600,25050,25050,25050,25050,53
|
|
20240607,113800,1582763950,25050,25050,25050,25050,4
|
|
20240607,113700,1582663750,25050,25050,25050,25050,113
|
|
20240607,113600,1579833100,25050,25050,25100,25050,106
|
|
20240607,113500,1577173500,25050,25050,25050,25050,58
|
|
20240607,113400,1575720600,25050,25100,25100,25050,10
|
|
20240607,113300,1575469750,25050,25050,25050,25050,30
|
|
20240607,113200,1574718250,25050,25050,25050,25050,20
|
|
20240607,113100,1574217250,25050,25050,25050,25050,60
|
|
20240607,113000,1572714250,25050,25050,25050,25050,104
|
|
20240607,112900,1570109050,25050,25050,25050,25050,20
|
|
20240607,112800,1569608050,25050,25050,25050,25050,0
|
|
20240607,112700,1569608050,25050,25050,25050,25000,158
|
|
20240607,112600,1565655550,25050,25050,25050,25050,494
|
|
20240607,112500,1553280850,25050,25050,25050,25050,103
|
|
20240607,112400,1550700700,25050,25050,25050,25050,0
|
|
20240607,112300,1550700700,25050,25050,25050,25050,1428
|
|
20240607,112200,1514929300,25100,25050,25100,25050,15
|
|
20240607,112100,1514553300,25050,25050,25050,25050,217
|
|
20240607,112000,1509117450,25050,25050,25050,25050,0
|
|
20240607,111900,1509117450,25050,25050,25050,25050,10
|
|
20240607,111800,1508866950,25050,25100,25100,25050,50
|
|
20240607,111700,1507613950,25100,25050,25100,25050,141
|
|
20240607,111600,1504074900,25100,25100,25100,25100,25
|
|
20240607,111500,1503447400,25050,25050,25050,25050,215
|
|
20240607,111400,1498061650,25100,25100,25100,25100,2
|
|
20240607,111300,1498011450,25100,25100,25100,25100,5
|
|
20240607,111200,1497885950,25050,25050,25050,25050,87
|
|
20240607,111100,1495706600,25050,25050,25050,25050,119
|
|
20240607,111000,1492725650,25100,25100,25100,25100,1
|
|
20240607,110900,1492700550,25050,25050,25050,25050,128
|
|
20240607,110800,1489494150,25050,25050,25050,25050,27
|
|
20240607,110700,1488817800,25050,25100,25100,25050,436
|
|
20240607,110600,1477895000,25100,25050,25100,25050,189
|
|
20240607,110500,1473156100,25100,25100,25100,25050,455
|
|
20240607,110400,1461755500,25100,25100,25100,25100,35
|
|
20240607,110300,1460877000,25100,25100,25100,25100,3
|
|
20240607,110200,1460801700,25150,25100,25150,25050,61
|
|
20240607,110100,1459271850,25150,25100,25150,25100,90
|
|
20240607,110000,1457012800,25100,25100,25100,25100,19
|
|
20240607,105900,1456535900,25150,25100,25150,25100,51
|
|
20240607,105800,1455255750,25100,25100,25100,25100,110
|
|
20240607,105700,1452494750,25100,25100,25100,25100,61
|
|
20240607,105600,1450963650,25100,25100,25100,25100,2
|
|
20240607,105500,1450913450,25050,25050,25100,25050,82
|
|
20240607,105400,1448856850,25100,25050,25100,25050,41
|
|
20240607,105300,1447829750,25050,25100,25150,25000,130
|
|
20240607,105200,1444568400,25150,25050,25150,25000,1858
|
|
20240607,105100,1398059750,25050,25100,25150,25050,2725
|
|
20240607,105000,1329790950,25050,25050,25050,25050,12
|
|
20240607,104900,1329490350,25050,25100,25100,25050,416
|
|
20240607,104800,1319068450,25100,25050,25100,25050,354
|
|
20240607,104700,1310196350,25050,25100,25100,25050,713
|
|
20240607,104600,1292300950,25100,25100,25150,25100,440
|
|
20240607,104500,1281254450,25150,25150,25150,25100,101
|
|
20240607,104400,1278714350,25200,25200,25200,25200,2
|
|
20240607,104300,1278663950,25200,25150,25200,25150,1181
|
|
20240607,104200,1248961750,25150,25150,25150,25100,313
|
|
20240607,104100,1241104600,25100,25100,25100,25100,17
|
|
20240607,104000,1240677900,25150,25150,25150,25150,30
|
|
20240607,103900,1239923400,25150,25100,25150,25100,113
|
|
20240607,103800,1237082100,25150,25100,25150,25100,203
|
|
20240607,103700,1231986650,25150,25150,25150,25150,1
|
|
20240607,103600,1231961500,25150,25150,25150,25150,1
|
|
20240607,103500,1231936350,25100,25150,25150,25100,13
|
|
20240607,103400,1231609950,25150,25100,25150,25100,19
|
|
20240607,103300,1231132950,25150,25050,25150,25050,23
|
|
20240607,103200,1230556000,25050,25100,25100,25050,138
|
|
20240607,103100,1227099050,25050,25100,25100,25050,416
|
|
20240607,103000,1216674050,25100,25100,25100,25100,17
|
|
20240607,102900,1216247350,25050,25050,25050,25050,0
|
|
20240607,102800,1216247350,25050,25050,25050,25050,10
|
|
20240607,102700,1215996850,25050,25100,25100,25050,582
|
|
20240607,102600,1201408350,25100,25100,25100,25100,122
|
|
20240607,102500,1198346150,25100,25100,25100,25100,15
|
|
20240607,102400,1197969650,25100,25100,25100,25100,34
|
|
20240607,102300,1197116250,25050,25050,25050,25050,0
|
|
20240607,102200,1197116250,25050,25100,25100,25050,41
|
|
20240607,102100,1196088000,25100,25100,25100,25100,204
|
|
20240607,102000,1190967600,25100,25100,25100,25100,203
|
|
20240607,101900,1185872300,25050,25100,25100,25050,5
|
|
20240607,101800,1185747000,25050,25050,25050,25050,2417
|
|
20240607,101700,1125201150,25050,25050,25050,25050,27
|
|
20240607,101600,1124524800,25100,25100,25100,25100,3
|
|
20240607,101500,1124449500,25050,25050,25050,25050,0
|
|
20240607,101400,1124449500,25050,25050,25050,25050,185
|
|
20240607,101300,1119815250,25000,25000,25000,25000,17
|
|
20240607,101200,1119390250,25000,25050,25050,25000,1319
|
|
20240607,101100,1086399000,25050,25100,25100,25050,118
|
|
20240607,101000,1083443050,25100,25100,25100,25100,1
|
|
20240607,100900,1083417950,25100,25000,25100,25000,491
|
|
20240607,100800,1071131050,25000,25100,25150,25000,1722
|
|
20240607,100700,1027910600,25100,25050,25100,25000,2468
|
|
20240607,100600,966083900,25100,25100,25100,25100,3
|
|
20240607,100500,966008600,25050,25100,25100,25050,25
|
|
20240607,100400,965382300,25150,25050,25150,25050,67
|
|
20240607,100300,963703850,25050,25050,25100,25050,202
|
|
20240607,100200,958637900,25050,25100,25100,25050,56
|
|
20240607,100100,957233150,25100,25100,25100,25050,452
|
|
20240607,100000,945888800,25100,25100,25100,25100,7
|
|
20240607,095900,945713100,25100,25100,25100,25100,100
|
|
20240607,095800,943203100,25050,25050,25100,25050,221
|
|
20240607,095700,937666950,25050,25100,25100,25050,1482
|
|
20240607,095600,900473750,25150,25150,25200,25100,162
|
|
20240607,095500,896406150,25200,25200,25200,25200,6
|
|
20240607,095400,896254950,25100,25150,25200,25100,632
|
|
20240607,095300,880384450,25200,25200,25200,25200,28
|
|
20240607,095200,879678850,25200,25100,25200,25100,204
|
|
20240607,095100,874558250,25200,25100,25200,25100,775
|
|
20240607,095000,855028750,25100,25100,25100,25050,1007
|
|
20240607,094900,829774650,25100,25050,25100,25050,1719
|
|
20240607,094800,786712600,25050,25100,25200,25050,1513
|
|
20240607,094700,748733750,25100,25100,25100,25100,159
|
|
20240607,094600,744742850,25200,25200,25200,25200,0
|
|
20240607,094500,744742850,25200,25150,25200,25100,464
|
|
20240607,094400,733094200,25150,25150,25200,25150,161
|
|
20240607,094300,729040050,25200,25100,25200,25100,94
|
|
20240607,094200,726680250,25100,25200,25200,25100,28
|
|
20240607,094100,725977350,25100,25150,25200,25050,1556
|
|
20240607,094000,686910150,25200,25200,25200,25150,634
|
|
20240607,093900,670948450,25150,25100,25200,25100,461
|
|
20240607,093800,659374350,25100,25100,25150,25050,3197
|
|
20240607,093700,579091200,25150,25150,25150,25100,119
|
|
20240607,093600,576099300,25150,25150,25200,25100,2440
|
|
20240607,093500,514754200,25150,25150,25200,25150,94
|
|
20240607,093400,512389100,25200,25200,25200,25150,911
|
|
20240607,093300,489451300,25150,25200,25200,25150,7
|
|
20240607,093200,489275100,25150,25250,25250,25150,741
|
|
20240607,093100,470610550,25250,25200,25250,25200,95
|
|
20240607,093000,468214300,25250,25200,25250,25200,30
|
|
20240607,092900,467458250,25200,25300,25300,25200,2659
|
|
20240607,092800,400442150,25300,25300,25300,25300,16
|
|
20240607,092700,400037350,25300,25200,25300,25200,1349
|
|
20240607,092600,365920250,25200,25300,25300,25200,1468
|
|
20240607,092500,328819200,25300,25350,25350,25300,355
|
|
20240607,092400,319827100,25300,25350,25350,25300,52
|
|
20240607,092300,318511450,25350,25350,25350,25300,146
|
|
20240607,092200,314810850,25350,25350,25350,25300,35
|
|
20240607,092100,313923650,25350,25300,25350,25300,124
|
|
20240607,092000,310786250,25300,25350,25350,25300,18
|
|
20240607,091900,310330200,25350,25350,25350,25350,20
|
|
20240607,091800,309823200,25350,25350,25350,25350,16
|
|
20240607,091700,309417600,25350,25350,25350,25350,120
|
|
20240607,091600,306375600,25350,25300,25350,25250,1492
|
|
20240607,091500,268641850,25300,25300,25400,25250,478
|
|
20240607,091400,256547300,25300,25400,25400,25300,2716
|
|
20240607,091300,187771100,25400,25400,25450,25350,510
|
|
20240607,091200,174815300,25500,25350,25500,25350,56
|
|
20240607,091100,173394200,25350,25400,25400,25350,258
|
|
20240607,091000,166844050,25500,25400,25500,25350,156
|
|
20240607,090900,162883650,25400,25500,25500,25400,1259
|
|
20240607,090800,130899350,25500,25400,25500,25400,180
|
|
20240607,090700,126315350,25400,25500,25500,25400,130
|
|
20240607,090600,123004900,25450,25450,25500,25400,183
|
|
20240607,090500,118350850,25450,25600,25600,25450,968
|
|
20240607,090400,93662300,25600,25450,25600,25450,163
|
|
20240607,090300,89508100,25450,25450,25550,25450,366
|
|
20240607,090200,80164300,25400,25500,25500,25400,1488
|
|
20240607,090100,42326250,25600,25600,25650,25500,596
|
|
20240607,090000,27096150,25400,25650,25650,25400,1060
|