577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,183400,2513862900,20850,20850,20850,20850,6829
|
|
20240617,183300,2513862900,20850,20850,20850,20850,0
|
|
20240617,183200,2513862900,20850,20850,20850,20850,0
|
|
20240617,183100,2513862900,20850,20850,20850,20850,0
|
|
20240617,183000,2513862900,20850,20850,20850,20850,0
|
|
20240617,182900,2513862900,20850,20850,20850,20850,0
|
|
20240617,182800,2513862900,20850,20850,20850,20850,0
|
|
20240617,182700,2513862900,20850,20850,20850,20850,0
|
|
20240617,182600,2513862900,20850,20850,20850,20850,0
|
|
20240617,182500,2513862900,20850,20850,20850,20850,0
|
|
20240617,182400,2513862900,20850,20850,20850,20850,0
|
|
20240617,182300,2513862900,20850,20850,20850,20850,0
|
|
20240617,182200,2513862900,20850,20850,20850,20850,0
|
|
20240617,182100,2513862900,20850,20850,20850,20850,0
|
|
20240617,182000,2513862900,20850,20850,20850,20850,0
|
|
20240617,181900,2513862900,20850,20850,20850,20850,0
|
|
20240617,181800,2513862900,20850,20850,20850,20850,0
|
|
20240617,181700,2513862900,20850,20850,20850,20850,0
|
|
20240617,181600,2513862900,20850,20850,20850,20850,0
|
|
20240617,181500,2513862900,20850,20850,20850,20850,0
|
|
20240617,181400,2513862900,20850,20850,20850,20850,0
|
|
20240617,181300,2513862900,20850,20850,20850,20850,0
|
|
20240617,181200,2513862900,20850,20850,20850,20850,0
|
|
20240617,181100,2513862900,20850,20850,20850,20850,0
|
|
20240617,181000,2513862900,20850,20850,20850,20850,0
|
|
20240617,180900,2513862900,20850,20850,20850,20850,0
|
|
20240617,180800,2513862900,20850,20850,20850,20850,0
|
|
20240617,180700,2513862900,20850,20850,20850,20850,0
|
|
20240617,180600,2513862900,20850,20850,20850,20850,0
|
|
20240617,180500,2513862900,20850,20850,20850,20850,0
|
|
20240617,180400,2513862900,20850,20850,20850,20850,6829
|
|
20240617,180300,2513862900,20850,20850,20850,20850,0
|
|
20240617,180200,2513862900,20850,20850,20850,20850,0
|
|
20240617,180100,2513862900,20850,20850,20850,20850,0
|
|
20240617,180000,2513862900,20850,20850,20850,20850,0
|
|
20240617,175900,2513862900,20850,20850,20850,20850,0
|
|
20240617,175800,2513862900,20850,20850,20850,20850,0
|
|
20240617,175700,2513862900,20850,20850,20850,20850,0
|
|
20240617,175600,2513862900,20850,20850,20850,20850,0
|
|
20240617,175500,2513862900,20850,20850,20850,20850,0
|
|
20240617,175400,2513862900,20850,20850,20850,20850,0
|
|
20240617,175300,2513862900,20850,20850,20850,20850,0
|
|
20240617,175200,2513862900,20850,20850,20850,20850,0
|
|
20240617,175100,2513862900,20850,20850,20850,20850,0
|
|
20240617,175000,2513862900,20850,20850,20850,20850,0
|
|
20240617,174900,2513862900,20850,20850,20850,20850,0
|
|
20240617,174800,2513862900,20850,20850,20850,20850,0
|
|
20240617,174700,2513862900,20850,20850,20850,20850,0
|
|
20240617,174600,2513862900,20850,20850,20850,20850,0
|
|
20240617,174500,2513862900,20850,20850,20850,20850,0
|
|
20240617,174400,2513862900,20850,20850,20850,20850,0
|
|
20240617,174300,2513862900,20850,20850,20850,20850,0
|
|
20240617,174200,2513862900,20850,20850,20850,20850,0
|
|
20240617,174100,2513862900,20850,20850,20850,20850,0
|
|
20240617,174000,2513862900,20850,20850,20850,20850,0
|
|
20240617,173900,2513862900,20850,20850,20850,20850,0
|
|
20240617,173800,2513862900,20850,20850,20850,20850,0
|
|
20240617,173700,2513862900,20850,20850,20850,20850,0
|
|
20240617,173600,2513862900,20850,20850,20850,20850,0
|
|
20240617,173500,2513862900,20850,20850,20850,20850,0
|
|
20240617,173400,2513862900,20850,20850,20850,20850,6829
|
|
20240617,173300,2513862900,20850,20850,20850,20850,0
|
|
20240617,173200,2513862900,20850,20850,20850,20850,0
|
|
20240617,173100,2513862900,20850,20850,20850,20850,0
|
|
20240617,173000,2513862900,20850,20850,20850,20850,0
|
|
20240617,172900,2513862900,20850,20850,20850,20850,0
|
|
20240617,172800,2513862900,20850,20850,20850,20850,0
|
|
20240617,172700,2513862900,20850,20850,20850,20850,0
|
|
20240617,172600,2513862900,20850,20850,20850,20850,0
|
|
20240617,172500,2513862900,20850,20850,20850,20850,0
|
|
20240617,172400,2513862900,20850,20850,20850,20850,0
|
|
20240617,172300,2513862900,20850,20850,20850,20850,0
|
|
20240617,172200,2513862900,20850,20850,20850,20850,0
|
|
20240617,172100,2513862900,20850,20850,20850,20850,0
|
|
20240617,172000,2513862900,20850,20850,20850,20850,0
|
|
20240617,171900,2513862900,20850,20850,20850,20850,0
|
|
20240617,171800,2513862900,20850,20850,20850,20850,0
|
|
20240617,171700,2513862900,20850,20850,20850,20850,0
|
|
20240617,171600,2513862900,20850,20850,20850,20850,0
|
|
20240617,171500,2513862900,20850,20850,20850,20850,0
|
|
20240617,171400,2513862900,20850,20850,20850,20850,0
|
|
20240617,171300,2513862900,20850,20850,20850,20850,0
|
|
20240617,171200,2513862900,20850,20850,20850,20850,0
|
|
20240617,171100,2513862900,20850,20850,20850,20850,0
|
|
20240617,171000,2513862900,20850,20850,20850,20850,0
|
|
20240617,170900,2513862900,20850,20850,20850,20850,0
|
|
20240617,170800,2513862900,20850,20850,20850,20850,0
|
|
20240617,170700,2513862900,20850,20850,20850,20850,0
|
|
20240617,170600,2513862900,20850,20850,20850,20850,0
|
|
20240617,170500,2513862900,20850,20850,20850,20850,0
|
|
20240617,170400,2513862900,20850,20850,20850,20850,6829
|
|
20240617,170300,2513862900,20850,20850,20850,20850,0
|
|
20240617,170200,2513862900,20850,20850,20850,20850,0
|
|
20240617,170100,2513862900,20850,20850,20850,20850,0
|
|
20240617,170000,2513862900,20850,20850,20850,20850,0
|
|
20240617,165900,2513862900,20850,20850,20850,20850,0
|
|
20240617,165800,2513862900,20850,20850,20850,20850,0
|
|
20240617,165700,2513862900,20850,20850,20850,20850,0
|
|
20240617,165600,2513862900,20850,20850,20850,20850,0
|
|
20240617,165500,2513862900,20850,20850,20850,20850,0
|
|
20240617,165400,2513862900,20850,20850,20850,20850,0
|
|
20240617,165300,2513862900,20850,20850,20850,20850,0
|
|
20240617,165200,2513862900,20850,20850,20850,20850,0
|
|
20240617,165100,2513862900,20850,20850,20850,20850,0
|
|
20240617,165000,2513862900,20850,20850,20850,20850,0
|
|
20240617,164900,2513862900,20850,20850,20850,20850,0
|
|
20240617,164800,2513862900,20850,20850,20850,20850,0
|
|
20240617,164700,2513862900,20850,20850,20850,20850,0
|
|
20240617,164600,2513862900,20850,20850,20850,20850,0
|
|
20240617,164500,2513862900,20850,20850,20850,20850,0
|
|
20240617,164400,2513862900,20850,20850,20850,20850,0
|
|
20240617,164300,2513862900,20850,20850,20850,20850,0
|
|
20240617,164200,2513862900,20850,20850,20850,20850,0
|
|
20240617,164100,2513862900,20850,20850,20850,20850,0
|
|
20240617,164000,2513862900,20850,20850,20850,20850,0
|
|
20240617,163900,2513862900,20850,20850,20850,20850,0
|
|
20240617,163800,2513862900,20850,20850,20850,20850,0
|
|
20240617,163700,2513862900,20850,20850,20850,20850,0
|
|
20240617,163600,2513862900,20850,20850,20850,20850,0
|
|
20240617,163500,2513862900,20850,20850,20850,20850,0
|
|
20240617,163400,2513862900,20850,20850,20850,20850,6829
|
|
20240617,163300,2513862900,20850,20850,20850,20850,0
|
|
20240617,163200,2513862900,20850,20850,20850,20850,0
|
|
20240617,163100,2513862900,20850,20850,20850,20850,0
|
|
20240617,163000,2513862900,20850,20850,20850,20850,0
|
|
20240617,162900,2513862900,20850,20850,20850,20850,0
|
|
20240617,162800,2513862900,20850,20850,20850,20850,0
|
|
20240617,162700,2513862900,20850,20850,20850,20850,0
|
|
20240617,162600,2513862900,20850,20850,20850,20850,0
|
|
20240617,162500,2513862900,20850,20850,20850,20850,0
|
|
20240617,162400,2513862900,20850,20850,20850,20850,0
|
|
20240617,162300,2513862900,20850,20850,20850,20850,0
|
|
20240617,162200,2513862900,20850,20850,20850,20850,0
|
|
20240617,162100,2513862900,20850,20850,20850,20850,0
|
|
20240617,162000,2513862900,20850,20850,20850,20850,0
|
|
20240617,161900,2513862900,20850,20850,20850,20850,0
|
|
20240617,161800,2513862900,20850,20850,20850,20850,0
|
|
20240617,161700,2513862900,20850,20850,20850,20850,0
|
|
20240617,161600,2513862900,20850,20850,20850,20850,0
|
|
20240617,161500,2513862900,20850,20850,20850,20850,0
|
|
20240617,161400,2513862900,20850,20850,20850,20850,0
|
|
20240617,161300,2513862900,20850,20850,20850,20850,0
|
|
20240617,161200,2513862900,20850,20850,20850,20850,0
|
|
20240617,161100,2513862900,20850,20850,20850,20850,0
|
|
20240617,161000,2513862900,20850,20850,20850,20850,0
|
|
20240617,160900,2513862900,20850,20850,20850,20850,0
|
|
20240617,160800,2513862900,20850,20850,20850,20850,0
|
|
20240617,160700,2513862900,20850,20850,20850,20850,0
|
|
20240617,160600,2513862900,20850,20850,20850,20850,0
|
|
20240617,160500,2513862900,20850,20850,20850,20850,0
|
|
20240617,160400,2513862900,20850,20850,20850,20850,6829
|
|
20240617,160300,2513862900,20850,20850,20850,20850,0
|
|
20240617,160200,2513862900,20850,20850,20850,20850,0
|
|
20240617,160100,2513862900,20850,20850,20850,20850,0
|
|
20240617,160000,2513862900,20850,20850,20850,20850,0
|
|
20240617,155900,2513862900,20850,20850,20850,20850,0
|
|
20240617,155800,2513862900,20850,20850,20850,20850,0
|
|
20240617,155700,2513862900,20850,20850,20850,20850,0
|
|
20240617,155600,2513862900,20850,20850,20850,20850,0
|
|
20240617,155500,2513862900,20850,20850,20850,20850,0
|
|
20240617,155400,2513862900,20850,20850,20850,20850,0
|
|
20240617,155300,2513862900,20850,20850,20850,20850,0
|
|
20240617,155200,2513862900,20850,20850,20850,20850,0
|
|
20240617,155100,2513862900,20850,20850,20850,20850,0
|
|
20240617,155000,2513862900,20850,20850,20850,20850,0
|
|
20240617,154900,2513862900,20850,20850,20850,20850,0
|
|
20240617,154800,2513862900,20850,20850,20850,20850,0
|
|
20240617,154700,2513862900,20850,20850,20850,20850,0
|
|
20240617,154600,2513862900,20850,20850,20850,20850,0
|
|
20240617,154500,2513862900,20850,20850,20850,20850,0
|
|
20240617,154400,2513862900,20850,20850,20850,20850,0
|
|
20240617,154300,2513862900,20850,20850,20850,20850,0
|
|
20240617,154200,2513862900,20850,20850,20850,20850,0
|
|
20240617,154100,2513862900,20850,20850,20850,20850,0
|
|
20240617,154000,2513862900,20850,20850,20850,20850,0
|
|
20240617,153900,2513862900,20850,20850,20850,20850,0
|
|
20240617,153800,2513862900,20850,20850,20850,20850,0
|
|
20240617,153700,2513862900,20850,20850,20850,20850,0
|
|
20240617,153600,2513862900,20850,20850,20850,20850,0
|
|
20240617,153500,2513862900,20850,20850,20850,20850,0
|
|
20240617,153400,2513862900,20850,20850,20850,20850,6829
|
|
20240617,153300,2513862900,20850,20850,20850,20850,0
|
|
20240617,153200,2513862900,20850,20850,20850,20850,0
|
|
20240617,153100,2513862900,20850,20850,20850,20850,0
|
|
20240617,153000,2513862900,20850,20850,20850,20850,6829
|
|
20240617,152900,2371478250,20700,20700,20700,20700,0
|
|
20240617,152800,2371478250,20700,20700,20700,20700,0
|
|
20240617,152700,2371478250,20700,20700,20700,20700,0
|
|
20240617,152600,2371478250,20700,20700,20700,20700,0
|
|
20240617,152500,2371478250,20700,20700,20700,20700,0
|
|
20240617,152400,2371478250,20700,20700,20700,20700,0
|
|
20240617,152300,2371478250,20700,20700,20700,20700,0
|
|
20240617,152200,2371478250,20700,20700,20700,20700,0
|
|
20240617,152100,2371478250,20700,20700,20700,20700,0
|
|
20240617,152000,2371478250,20700,20700,20700,20700,0
|
|
20240617,151900,2371478250,20700,20650,20700,20650,8
|
|
20240617,151800,2371313000,20750,20700,20750,20700,323
|
|
20240617,151700,2364614750,20650,20700,20700,20650,143
|
|
20240617,151600,2361661750,20650,20650,20650,20650,218
|
|
20240617,151500,2357160050,20650,20700,20700,20650,65
|
|
20240617,151400,2355816250,20700,20700,20700,20700,565
|
|
20240617,151300,2344120750,20750,20700,20750,20700,727
|
|
20240617,151200,2329071400,20700,20700,20700,20700,54
|
|
20240617,151100,2327953600,20650,20650,20650,20650,2
|
|
20240617,151000,2327912300,20650,20600,20650,20600,25
|
|
20240617,150900,2327396150,20650,20650,20650,20600,144
|
|
20240617,150800,2324428600,20650,20650,20650,20650,1
|
|
20240617,150700,2324407950,20650,20700,20700,20650,62
|
|
20240617,150600,2323125700,20700,20700,20700,20700,144
|
|
20240617,150500,2320144900,20700,20650,20700,20650,4
|
|
20240617,150400,2320062200,20650,20650,20650,20650,396
|
|
20240617,150300,2311884800,20650,20650,20650,20650,22
|
|
20240617,150200,2311430500,20650,20650,20650,20650,30
|
|
20240617,150100,2310811000,20600,20550,20650,20550,371
|
|
20240617,150000,2303168900,20600,20600,20600,20600,142
|
|
20240617,145900,2300243700,20600,20600,20600,20600,1468
|
|
20240617,145800,2270002900,20600,20650,20650,20600,205
|
|
20240617,145700,2265779500,20600,20600,20600,20600,60
|
|
20240617,145600,2264543500,20600,20600,20600,20600,141
|
|
20240617,145500,2261638900,20650,20600,20650,20600,229
|
|
20240617,145400,2256921200,20600,20600,20650,20600,173
|
|
20240617,145300,2253357200,20600,20650,20650,20600,98
|
|
20240617,145200,2251337250,20600,20650,20650,20600,168
|
|
20240617,145100,2247876000,20650,20650,20650,20600,73
|
|
20240617,145000,2246371900,20600,20600,20650,20600,290
|
|
20240617,144900,2240397850,20650,20600,20650,20600,527
|
|
20240617,144800,2229541050,20600,20600,20600,20600,138
|
|
20240617,144700,2226698250,20600,20600,20600,20600,151
|
|
20240617,144600,2223587650,20650,20650,20650,20600,116
|
|
20240617,144500,2221196700,20600,20650,20650,20600,412
|
|
20240617,144400,2212709450,20650,20600,20650,20600,203
|
|
20240617,144300,2208527350,20650,20600,20650,20600,175
|
|
20240617,144200,2204921750,20650,20600,20650,20600,246
|
|
20240617,144100,2199853850,20600,20600,20650,20600,132
|
|
20240617,144000,2197134000,20650,20650,20650,20650,7
|
|
20240617,143900,2196989450,20600,20600,20650,20600,501
|
|
20240617,143800,2186667850,20600,20600,20650,20600,83
|
|
20240617,143700,2184957750,20600,20650,20700,20600,132
|
|
20240617,143600,2182235800,20600,20650,20650,20600,147
|
|
20240617,143500,2179203900,20650,20650,20700,20650,1513
|
|
20240617,143400,2147960150,20650,20650,20700,20650,253
|
|
20240617,143300,2142735650,20650,20700,20700,20650,270
|
|
20240617,143200,2137159600,20700,20650,20700,20650,347
|
|
20240617,143100,2129993550,20650,20650,20700,20650,149
|
|
20240617,143000,2126916400,20650,20650,20650,20650,111
|
|
20240617,142900,2124624250,20700,20650,20700,20650,344
|
|
20240617,142800,2117515400,20650,20650,20700,20650,265
|
|
20240617,142700,2112043100,20650,20700,20750,20650,231
|
|
20240617,142600,2107261150,20700,20700,20750,20700,149
|
|
20240617,142500,2104176800,20750,20750,20750,20700,99
|
|
20240617,142400,2102127350,20700,20800,20800,20700,149
|
|
20240617,142300,2099039700,20800,20800,20800,20750,469
|
|
20240617,142200,2089302500,20750,20700,20750,20700,1216
|
|
20240617,142100,2064073500,20700,20750,20750,20700,289
|
|
20240617,142000,2058088800,20700,20650,20700,20600,902
|
|
20240617,141900,2039420450,20650,20650,20700,20650,280
|
|
20240617,141800,2033638400,20650,20700,20700,20650,87
|
|
20240617,141700,2031841400,20650,20650,20700,20600,1163
|
|
20240617,141600,2007825000,20600,20650,20650,20600,311
|
|
20240617,141500,2001417650,20600,20650,20650,20600,2459
|
|
20240617,141400,1950762100,20600,20650,20650,20600,92
|
|
20240617,141300,1948866850,20650,20600,20650,20600,418
|
|
20240617,141200,1940255600,20650,20600,20650,20600,384
|
|
20240617,141100,1932345150,20650,20650,20650,20600,147
|
|
20240617,141000,1929316500,20650,20650,20650,20600,216
|
|
20240617,140900,1924866700,20600,20600,20650,20600,222
|
|
20240617,140800,1920293150,20600,20600,20650,20600,127
|
|
20240617,140700,1917676900,20650,20650,20650,20600,79
|
|
20240617,140600,1916049050,20600,20600,20650,20600,196
|
|
20240617,140500,1912010950,20650,20600,20650,20600,64
|
|
20240617,140400,1910692400,20650,20650,20650,20600,184
|
|
20240617,140300,1906901500,20600,20600,20650,20600,178
|
|
20240617,140200,1903234550,20600,20600,20650,20600,210
|
|
20240617,140100,1898908200,20650,20550,20650,20550,133
|
|
20240617,140000,1896170950,20550,20600,20600,20550,68
|
|
20240617,135900,1894773250,20600,20550,20600,20550,342
|
|
20240617,135800,1887739850,20550,20600,20600,20550,77
|
|
20240617,135700,1886157050,20650,20600,20650,20550,2382
|
|
20240617,135600,1837129250,20600,20600,20600,20550,65
|
|
20240617,135500,1835793000,20600,20600,20650,20550,394
|
|
20240617,135400,1827681150,20600,20600,20600,20550,94
|
|
20240617,135300,1825748650,20600,20650,20650,20600,114
|
|
20240617,135200,1823399400,20600,20600,20650,20550,1718
|
|
20240617,135100,1788019500,20600,20600,20600,20550,220
|
|
20240617,135000,1783497850,20550,20600,20600,20550,98
|
|
20240617,134900,1781483750,20550,20550,20600,20550,290
|
|
20240617,134800,1775523850,20600,20600,20600,20550,65
|
|
20240617,134700,1774188000,20550,20600,20600,20550,174
|
|
20240617,134600,1770611900,20600,20550,20600,20550,99
|
|
20240617,134500,1768576350,20600,20600,20600,20550,18
|
|
20240617,134400,1768205600,20600,20600,20600,20550,128
|
|
20240617,134300,1765575000,20550,20600,20600,20550,3
|
|
20240617,134200,1765513300,20550,20600,20600,20550,58
|
|
20240617,134100,1764321000,20550,20600,20600,20550,124
|
|
20240617,134000,1761772750,20600,20550,20600,20500,1231
|
|
20240617,133900,1736429600,20600,20600,20600,20600,3
|
|
20240617,133800,1736367800,20600,20600,20600,20550,74
|
|
20240617,133700,1734846400,20600,20600,20600,20600,2
|
|
20240617,133600,1734805200,20550,20600,20600,20550,118
|
|
20240617,133500,1732379850,20550,20600,20600,20550,212
|
|
20240617,133400,1728023150,20600,20600,20600,20600,20
|
|
20240617,133300,1727611150,20600,20600,20600,20550,135
|
|
20240617,133200,1724836450,20600,20600,20600,20600,14
|
|
20240617,133100,1724548050,20600,20650,20650,20600,73
|
|
20240617,133000,1723043350,20650,20600,20650,20600,424
|
|
20240617,132900,1714308100,20600,20550,20600,20550,395
|
|
20240617,132800,1706183300,20600,20600,20600,20550,37
|
|
20240617,132700,1705421150,20600,20600,20600,20550,103
|
|
20240617,132600,1703302950,20600,20550,20600,20550,564
|
|
20240617,132500,1691696700,20600,20600,20600,20550,214
|
|
20240617,132400,1687293250,20600,20600,20600,20600,29
|
|
20240617,132300,1686695850,20600,20600,20600,20550,94
|
|
20240617,132200,1684762900,20600,20600,20600,20550,627
|
|
20240617,132100,1671876850,20600,20600,20600,20600,24
|
|
20240617,132000,1671382450,20550,20600,20600,20550,99
|
|
20240617,131900,1669346300,20600,20600,20600,20600,18
|
|
20240617,131800,1668975500,20600,20600,20600,20550,147
|
|
20240617,131700,1665953450,20600,20550,20600,20550,21
|
|
20240617,131600,1665520900,20600,20550,20600,20500,802
|
|
20240617,131500,1649045300,20550,20550,20550,20500,201
|
|
20240617,131400,1644914800,20550,20550,20550,20500,603
|
|
20240617,131300,1632552000,20550,20550,20550,20500,18
|
|
20240617,131200,1632182150,20550,20500,20550,20500,514
|
|
20240617,131100,1621644450,20550,20550,20550,20550,91
|
|
20240617,131000,1619774400,20500,20550,20550,20500,133
|
|
20240617,130900,1617046850,20550,20500,20550,20500,362
|
|
20240617,130800,1609624650,20500,20500,20500,20500,71
|
|
20240617,130700,1608169150,20500,20500,20550,20500,123
|
|
20240617,130600,1605647350,20550,20500,20550,20500,6
|
|
20240617,130500,1605524100,20500,20500,20550,20450,874
|
|
20240617,130400,1587609350,20500,20450,20500,20450,73
|
|
20240617,130300,1586116350,20450,20500,20500,20450,124
|
|
20240617,130200,1583580200,20450,20450,20450,20450,150
|
|
20240617,130100,1580512700,20500,20500,20500,20450,369
|
|
20240617,130000,1572965800,20450,20500,20500,20450,18
|
|
20240617,125900,1572597350,20500,20450,20500,20450,112
|
|
20240617,125800,1570306700,20500,20500,20500,20500,176
|
|
20240617,125700,1566698700,20500,20500,20500,20500,7
|
|
20240617,125600,1566555200,20500,20450,20500,20450,180
|
|
20240617,125500,1562871150,20500,20450,20500,20450,303
|
|
20240617,125400,1556674750,20500,20500,20500,20450,318
|
|
20240617,125300,1550158350,20500,20500,20500,20500,1030
|
|
20240617,125200,1529043350,20500,20550,20550,20500,256
|
|
20240617,125100,1523794900,20550,20550,20550,20550,1
|
|
20240617,125000,1523774350,20550,20500,20550,20500,79
|
|
20240617,124900,1522154500,20550,20500,20550,20500,155
|
|
20240617,124800,1518976750,20500,20550,20550,20500,124
|
|
20240617,124700,1516434700,20500,20550,20550,20500,400
|
|
20240617,124600,1508234350,20500,20500,20500,20500,44
|
|
20240617,124500,1507332350,20550,20500,20550,20500,133
|
|
20240617,124400,1504605250,20550,20550,20550,20550,3
|
|
20240617,124300,1504543600,20550,20550,20550,20500,69
|
|
20240617,124200,1503128250,20500,20550,20550,20500,471
|
|
20240617,124100,1493472700,20550,20500,20550,20450,1639
|
|
20240617,124000,1459895250,20500,20450,20500,20450,6
|
|
20240617,123900,1459772300,20450,20500,20500,20450,59
|
|
20240617,123800,1458565450,20500,20500,20500,20500,20
|
|
20240617,123700,1458155450,20500,20550,20550,20500,21
|
|
20240617,123600,1457724200,20550,20550,20550,20500,130
|
|
20240617,123500,1455057700,20500,20500,20500,20500,920
|
|
20240617,123400,1436197700,20550,20500,20550,20500,96
|
|
20240617,123300,1434229400,20500,20550,20550,20500,91
|
|
20240617,123200,1432359850,20500,20550,20550,20500,187
|
|
20240617,123100,1428525850,20500,20500,20500,20500,0
|
|
20240617,123000,1428525850,20500,20550,20550,20500,443
|
|
20240617,122900,1419437650,20500,20500,20550,20500,2757
|
|
20240617,122800,1362915600,20500,20500,20500,20500,291
|
|
20240617,122700,1356950100,20550,20550,20550,20500,148
|
|
20240617,122600,1353915050,20550,20550,20550,20500,150
|
|
20240617,122500,1350838150,20550,20550,20550,20550,6
|
|
20240617,122400,1350714850,20500,20550,20550,20500,90
|
|
20240617,122300,1348868200,20550,20550,20550,20550,36
|
|
20240617,122200,1348128400,20500,20500,20550,20500,265
|
|
20240617,122100,1342695350,20550,20550,20550,20500,114
|
|
20240617,122000,1340355800,20550,20550,20550,20550,4
|
|
20240617,121900,1340273600,20500,20550,20550,20500,88
|
|
20240617,121800,1338469450,20550,20550,20550,20550,13
|
|
20240617,121700,1338202300,20550,20500,20550,20500,85
|
|
20240617,121600,1336459750,20550,20500,20550,20500,22
|
|
20240617,121500,1336008400,20500,20550,20550,20500,312
|
|
20240617,121400,1329608850,20550,20550,20550,20500,7
|
|
20240617,121300,1329465050,20500,20550,20550,20500,193
|
|
20240617,121200,1325502700,20550,20500,20550,20500,10
|
|
20240617,121100,1325297250,20550,20550,20600,20550,45
|
|
20240617,121000,1324372450,20550,20550,20550,20500,61
|
|
20240617,120900,1323119050,20550,20550,20550,20500,367
|
|
20240617,120800,1315577250,20550,20500,20550,20500,134
|
|
20240617,120700,1312828400,20550,20500,20550,20500,8
|
|
20240617,120600,1312664050,20500,20550,20550,20500,71
|
|
20240617,120500,1311208500,20550,20500,20550,20500,177
|
|
20240617,120400,1307571250,20550,20550,20550,20550,46
|
|
20240617,120300,1306625950,20600,20550,20600,20550,16
|
|
20240617,120200,1306296450,20550,20500,20550,20500,643
|
|
20240617,120100,1293100250,20500,20550,20550,20500,15
|
|
20240617,120000,1292792050,20500,20550,20550,20500,116
|
|
20240617,115900,1290413950,20550,20500,20550,20500,156
|
|
20240617,115800,1287209950,20550,20550,20550,20500,413
|
|
20240617,115700,1278725400,20500,20500,20550,20500,541
|
|
20240617,115600,1267618700,20500,20500,20550,20500,619
|
|
20240617,115500,1254928600,20550,20550,20550,20550,284
|
|
20240617,115400,1249092400,20600,20550,20600,20550,7
|
|
20240617,115300,1248948250,20600,20550,20600,20550,111
|
|
20240617,115200,1246667150,20600,20550,20600,20550,912
|
|
20240617,115100,1227881500,20550,20550,20550,20500,31
|
|
20240617,115000,1227244500,20600,20550,20600,20500,137
|
|
20240617,114900,1224429350,20550,20550,20550,20550,274
|
|
20240617,114800,1218798650,20600,20600,20600,20600,5
|
|
20240617,114700,1218695650,20550,20550,20550,20550,43
|
|
20240617,114600,1217812000,20600,20600,20600,20600,6
|
|
20240617,114500,1217688400,20500,20600,20600,20500,242
|
|
20240617,114400,1212726700,20550,20550,20550,20550,204
|
|
20240617,114300,1208534500,20600,20550,20600,20550,6
|
|
20240617,114200,1208410950,20550,20550,20550,20550,405
|
|
20240617,114100,1200088200,20550,20600,20600,20550,17
|
|
20240617,114000,1199738550,20550,20550,20550,20550,61
|
|
20240617,113900,1198485000,20550,20600,20600,20550,11
|
|
20240617,113800,1198258650,20600,20550,20600,20550,125
|
|
20240617,113700,1195689400,20550,20600,20600,20550,7
|
|
20240617,113600,1195545300,20600,20550,20600,20550,81
|
|
20240617,113500,1193880500,20550,20600,20600,20550,6
|
|
20240617,113400,1193757150,20550,20600,20600,20550,104
|
|
20240617,113300,1191619400,20550,20550,20550,20550,75
|
|
20240617,113200,1190078150,20600,20600,20600,20600,7
|
|
20240617,113100,1189933950,20550,20550,20550,20550,124
|
|
20240617,113000,1187385750,20550,20600,20600,20550,1251
|
|
20240617,112900,1161672450,20600,20600,20600,20600,154
|
|
20240617,112800,1158500050,20600,20600,20600,20600,108
|
|
20240617,112700,1156275250,20550,20600,20600,20550,171
|
|
20240617,112600,1152757200,20600,20600,20600,20600,13
|
|
20240617,112500,1152489400,20600,20550,20600,20550,335
|
|
20240617,112400,1145599650,20600,20600,20600,20600,0
|
|
20240617,112300,1145599650,20600,20600,20600,20550,142
|
|
20240617,112200,1142679950,20550,20550,20550,20550,150
|
|
20240617,112100,1139597450,20550,20600,20600,20550,62
|
|
20240617,112000,1138323100,20550,20550,20600,20550,1946
|
|
20240617,111900,1098332750,20600,20550,20600,20550,191
|
|
20240617,111800,1094405650,20600,20600,20600,20600,22
|
|
20240617,111700,1093952450,20600,20600,20600,20600,11
|
|
20240617,111600,1093725850,20550,20500,20550,20500,1115
|
|
20240617,111500,1070818350,20550,20600,20600,20550,2372
|
|
20240617,111400,1022071500,20600,20600,20600,20600,69
|
|
20240617,111300,1020650100,20600,20600,20600,20600,0
|
|
20240617,111200,1020650100,20600,20600,20600,20550,2031
|
|
20240617,111100,978819000,20600,20600,20600,20600,7
|
|
20240617,111000,978674800,20550,20600,20650,20550,74
|
|
20240617,110900,977153150,20600,20600,20600,20600,319
|
|
20240617,110800,970581750,20650,20650,20650,20650,1
|
|
20240617,110700,970561100,20550,20550,20550,20550,47
|
|
20240617,110600,969595250,20600,20600,20600,20600,532
|
|
20240617,110500,958636050,20600,20600,20600,20600,240
|
|
20240617,110400,953692050,20650,20650,20650,20650,1
|
|
20240617,110300,953671400,20600,20600,20600,20600,79
|
|
20240617,110200,952044000,20650,20650,20650,20650,2
|
|
20240617,110100,952002700,20650,20650,20650,20600,451
|
|
20240617,110000,942689600,20650,20650,20650,20650,291
|
|
20240617,105900,936680450,20600,20600,20600,20600,64
|
|
20240617,105800,935362050,20650,20650,20650,20650,131
|
|
20240617,105700,932656900,20650,20650,20650,20650,117
|
|
20240617,105600,930240850,20650,20700,20700,20650,83
|
|
20240617,105500,928522800,20750,20700,20750,20700,172
|
|
20240617,105400,924962350,20700,20700,20700,20650,777
|
|
20240617,105300,908884600,20650,20650,20650,20650,484
|
|
20240617,105200,898890000,20650,20600,20650,20600,199
|
|
20240617,105100,894790300,20600,20600,20600,20600,148
|
|
20240617,105000,891741500,20600,20600,20600,20600,109
|
|
20240617,104900,889496100,20650,20600,20650,20600,151
|
|
20240617,104800,886385450,20600,20600,20600,20600,58
|
|
20240617,104700,885190650,20600,20600,20600,20600,0
|
|
20240617,104600,885190650,20600,20650,20650,20600,127
|
|
20240617,104500,882572950,20600,20550,20600,20550,385
|
|
20240617,104400,874646200,20600,20600,20600,20600,153
|
|
20240617,104300,871494400,20600,20550,20600,20550,125
|
|
20240617,104200,868925300,20550,20550,20550,20550,150
|
|
20240617,104100,865842800,20550,20550,20550,20550,63
|
|
20240617,104000,864548150,20600,20600,20600,20600,1
|
|
20240617,103900,864527550,20550,20550,20550,20500,365
|
|
20240617,103800,857032550,20550,20600,20600,20550,3152
|
|
20240617,103700,792245300,20650,20600,20650,20600,73
|
|
20240617,103600,790741450,20600,20600,20600,20600,4
|
|
20240617,103500,790659050,20600,20650,20650,20600,205
|
|
20240617,103400,786431300,20650,20600,20650,20600,23
|
|
20240617,103300,785957450,20600,20600,20600,20600,1320
|
|
20240617,103200,758765450,20600,20550,20600,20550,284
|
|
20240617,103100,752928550,20600,20550,20600,20550,486
|
|
20240617,103000,742941200,20500,20550,20550,20500,244
|
|
20240617,102900,737936800,20550,20550,20550,20550,0
|
|
20240617,102800,737936800,20550,20550,20550,20500,614
|
|
20240617,102700,725324400,20500,20550,20550,20500,32
|
|
20240617,102600,724667850,20500,20600,20600,20500,2657
|
|
20240617,102500,670070500,20600,20600,20600,20600,1
|
|
20240617,102400,670049900,20550,20550,20600,20550,119
|
|
20240617,102300,667604200,20550,20550,20600,20550,42
|
|
20240617,102200,666741000,20550,20550,20600,20550,223
|
|
20240617,102100,662158300,20550,20550,20550,20550,114
|
|
20240617,102000,659815600,20550,20550,20550,20550,138
|
|
20240617,101900,656979700,20600,20550,20600,20550,198
|
|
20240617,101800,652910750,20550,20550,20550,20550,0
|
|
20240617,101700,652910750,20550,20550,20550,20550,117
|
|
20240617,101600,650506400,20550,20600,20600,20550,10
|
|
20240617,101500,650300750,20550,20550,20550,20550,252
|
|
20240617,101400,645122150,20600,20600,20600,20600,0
|
|
20240617,101300,645122150,20600,20650,20650,20600,77
|
|
20240617,101200,643535600,20650,20600,20650,20600,771
|
|
20240617,101100,627652700,20600,20600,20600,20550,622
|
|
20240617,101000,614842800,20600,20600,20600,20550,170
|
|
20240617,100900,611341000,20550,20550,20550,20550,106
|
|
20240617,100800,609162700,20600,20550,20600,20550,226
|
|
20240617,100700,604510100,20550,20600,20600,20550,116
|
|
20240617,100600,602125900,20550,20550,20550,20550,301
|
|
20240617,100500,595940350,20600,20550,20600,20550,153
|
|
20240617,100400,592796050,20550,20600,20600,20550,138
|
|
20240617,100300,589959850,20550,20600,20600,20550,68
|
|
20240617,100200,588561450,20600,20650,20650,20550,94
|
|
20240617,100100,586629300,20600,20600,20650,20600,524
|
|
20240617,100000,575834800,20600,20600,20650,20600,449
|
|
20240617,095900,566585300,20600,20600,20600,20600,186
|
|
20240617,095800,562753700,20600,20600,20600,20600,923
|
|
20240617,095700,543739900,20600,20550,20600,20550,97
|
|
20240617,095600,541744200,20550,20600,20600,20550,255
|
|
20240617,095500,536493600,20600,20550,20600,20550,1084
|
|
20240617,095400,514186750,20600,20600,20600,20600,138
|
|
20240617,095300,511343950,20600,20650,20650,20600,2227
|
|
20240617,095200,465465400,20700,20700,20700,20700,1
|
|
20240617,095100,465444700,20650,20650,20650,20600,268
|
|
20240617,095000,459915800,20650,20650,20650,20600,243
|
|
20240617,094900,454897900,20650,20650,20650,20600,91
|
|
20240617,094800,453021800,20650,20650,20650,20650,2665
|
|
20240617,094700,397989550,20700,20700,20700,20700,983
|
|
20240617,094600,377641450,20750,20750,20750,20750,2
|
|
20240617,094500,377599950,20700,20750,20750,20700,988
|
|
20240617,094400,357148300,20700,20700,20700,20650,605
|
|
20240617,094300,344629050,20700,20700,20700,20700,1
|
|
20240617,094200,344608350,20650,20750,20750,20650,239
|
|
20240617,094100,339672100,20650,20650,20650,20650,0
|
|
20240617,094000,339672100,20650,20700,20700,20650,248
|
|
20240617,093900,334544300,20700,20700,20700,20650,495
|
|
20240617,093800,324302900,20700,20700,20700,20650,1352
|
|
20240617,093700,296324950,20700,20700,20700,20700,320
|
|
20240617,093600,289700950,20750,20750,20750,20700,123
|
|
20240617,093500,287154700,20750,20750,20750,20750,5
|
|
20240617,093400,287050950,20750,20750,20750,20700,49
|
|
20240617,093300,286036500,20750,20750,20750,20750,997
|
|
20240617,093200,265348750,20750,20750,20750,20750,123
|
|
20240617,093100,262796500,20800,20850,20850,20800,3005
|
|
20240617,093000,200202150,20900,20850,20900,20850,3
|
|
20240617,092900,200139550,20900,20900,20900,20850,697
|
|
20240617,092800,185584500,20850,20850,20850,20850,92
|
|
20240617,092700,183666300,20850,20800,20850,20800,11
|
|
20240617,092600,183437000,20850,20850,20850,20850,251
|
|
20240617,092500,178203650,20850,20850,20850,20850,481
|
|
20240617,092400,168174800,20850,20800,20850,20800,45
|
|
20240617,092300,167238700,20850,20800,20850,20800,443
|
|
20240617,092200,158014250,20800,20800,20800,20800,348
|
|
20240617,092100,150775850,20800,20800,20800,20800,89
|
|
20240617,092000,148924650,20800,20850,20850,20800,21
|
|
20240617,091900,148487750,20800,20850,20850,20800,372
|
|
20240617,091800,140745100,20850,20800,20850,20800,84
|
|
20240617,091700,138997700,20800,20800,20800,20800,241
|
|
20240617,091600,133984900,20800,20800,20800,20800,422
|
|
20240617,091500,125207300,20800,20750,20800,20750,7
|
|
20240617,091400,125061950,20800,20800,20800,20800,60
|
|
20240617,091300,123813950,20800,20800,20800,20800,31
|
|
20240617,091200,123169150,20800,20750,20800,20750,132
|
|
20240617,091100,120430050,20750,20700,20750,20700,762
|
|
20240617,091000,104656550,20750,20750,20750,20700,202
|
|
20240617,090900,100471200,20750,20750,20750,20700,443
|
|
20240617,090800,91281650,20750,20800,20800,20750,518
|
|
20240617,090700,80532750,20800,20800,20800,20800,51
|
|
20240617,090600,79471950,20800,20800,20800,20800,831
|
|
20240617,090500,62187150,20800,20800,20800,20700,1048
|
|
20240617,090400,40403650,20800,20800,20800,20750,22
|
|
20240617,090300,39946500,20800,20700,20800,20700,479
|
|
20240617,090200,30011500,20800,20800,20800,20750,672
|
|
20240617,090100,16065350,20800,20800,20800,20800,66
|
|
20240617,090000,14692550,20800,20750,20800,20750,708
|