577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183400,1890141950,20700,20700,20700,20700,3503
|
|
20240624,183300,1890141950,20700,20700,20700,20700,0
|
|
20240624,183200,1890141950,20700,20700,20700,20700,0
|
|
20240624,183100,1890141950,20700,20700,20700,20700,0
|
|
20240624,183000,1890141950,20700,20700,20700,20700,0
|
|
20240624,182900,1890141950,20700,20700,20700,20700,0
|
|
20240624,182800,1890141950,20700,20700,20700,20700,0
|
|
20240624,182700,1890141950,20700,20700,20700,20700,0
|
|
20240624,182600,1890141950,20700,20700,20700,20700,0
|
|
20240624,182500,1890141950,20700,20700,20700,20700,0
|
|
20240624,182400,1890141950,20700,20700,20700,20700,0
|
|
20240624,182300,1890141950,20700,20700,20700,20700,0
|
|
20240624,182200,1890141950,20700,20700,20700,20700,0
|
|
20240624,182100,1890141950,20700,20700,20700,20700,0
|
|
20240624,182000,1890141950,20700,20700,20700,20700,0
|
|
20240624,181900,1890141950,20700,20700,20700,20700,0
|
|
20240624,181800,1890141950,20700,20700,20700,20700,0
|
|
20240624,181700,1890141950,20700,20700,20700,20700,0
|
|
20240624,181600,1890141950,20700,20700,20700,20700,0
|
|
20240624,181500,1890141950,20700,20700,20700,20700,0
|
|
20240624,181400,1890141950,20700,20700,20700,20700,0
|
|
20240624,181300,1890141950,20700,20700,20700,20700,0
|
|
20240624,181200,1890141950,20700,20700,20700,20700,0
|
|
20240624,181100,1890141950,20700,20700,20700,20700,0
|
|
20240624,181000,1890141950,20700,20700,20700,20700,0
|
|
20240624,180900,1890141950,20700,20700,20700,20700,0
|
|
20240624,180800,1890141950,20700,20700,20700,20700,0
|
|
20240624,180700,1890141950,20700,20700,20700,20700,0
|
|
20240624,180600,1890141950,20700,20700,20700,20700,0
|
|
20240624,180500,1890141950,20700,20700,20700,20700,0
|
|
20240624,180400,1890141950,20700,20700,20700,20700,3503
|
|
20240624,180300,1890141950,20700,20700,20700,20700,0
|
|
20240624,180200,1890141950,20700,20700,20700,20700,0
|
|
20240624,180100,1890141950,20700,20700,20700,20700,0
|
|
20240624,180000,1890141950,20700,20700,20700,20700,0
|
|
20240624,175900,1890141950,20700,20700,20700,20700,0
|
|
20240624,175800,1890141950,20700,20700,20700,20700,0
|
|
20240624,175700,1890141950,20700,20700,20700,20700,0
|
|
20240624,175600,1890141950,20700,20700,20700,20700,0
|
|
20240624,175500,1890141950,20700,20700,20700,20700,0
|
|
20240624,175400,1890141950,20700,20700,20700,20700,0
|
|
20240624,175300,1890141950,20700,20700,20700,20700,0
|
|
20240624,175200,1890141950,20700,20700,20700,20700,0
|
|
20240624,175100,1890141950,20700,20700,20700,20700,0
|
|
20240624,175000,1890141950,20700,20700,20700,20700,0
|
|
20240624,174900,1890141950,20700,20700,20700,20700,0
|
|
20240624,174800,1890141950,20700,20700,20700,20700,0
|
|
20240624,174700,1890141950,20700,20700,20700,20700,0
|
|
20240624,174600,1890141950,20700,20700,20700,20700,0
|
|
20240624,174500,1890141950,20700,20700,20700,20700,0
|
|
20240624,174400,1890141950,20700,20700,20700,20700,0
|
|
20240624,174300,1890141950,20700,20700,20700,20700,0
|
|
20240624,174200,1890141950,20700,20700,20700,20700,0
|
|
20240624,174100,1890141950,20700,20700,20700,20700,0
|
|
20240624,174000,1890141950,20700,20700,20700,20700,0
|
|
20240624,173900,1890141950,20700,20700,20700,20700,0
|
|
20240624,173800,1890141950,20700,20700,20700,20700,0
|
|
20240624,173700,1890141950,20700,20700,20700,20700,0
|
|
20240624,173600,1890141950,20700,20700,20700,20700,0
|
|
20240624,173500,1890141950,20700,20700,20700,20700,0
|
|
20240624,173400,1890141950,20700,20700,20700,20700,3503
|
|
20240624,173300,1890141950,20700,20700,20700,20700,0
|
|
20240624,173200,1890141950,20700,20700,20700,20700,0
|
|
20240624,173100,1890141950,20700,20700,20700,20700,0
|
|
20240624,173000,1890141950,20700,20700,20700,20700,0
|
|
20240624,172900,1890141950,20700,20700,20700,20700,0
|
|
20240624,172800,1890141950,20700,20700,20700,20700,0
|
|
20240624,172700,1890141950,20700,20700,20700,20700,0
|
|
20240624,172600,1890141950,20700,20700,20700,20700,0
|
|
20240624,172500,1890141950,20700,20700,20700,20700,0
|
|
20240624,172400,1890141950,20700,20700,20700,20700,0
|
|
20240624,172300,1890141950,20700,20700,20700,20700,0
|
|
20240624,172200,1890141950,20700,20700,20700,20700,0
|
|
20240624,172100,1890141950,20700,20700,20700,20700,0
|
|
20240624,172000,1890141950,20700,20700,20700,20700,0
|
|
20240624,171900,1890141950,20700,20700,20700,20700,0
|
|
20240624,171800,1890141950,20700,20700,20700,20700,0
|
|
20240624,171700,1890141950,20700,20700,20700,20700,0
|
|
20240624,171600,1890141950,20700,20700,20700,20700,0
|
|
20240624,171500,1890141950,20700,20700,20700,20700,0
|
|
20240624,171400,1890141950,20700,20700,20700,20700,0
|
|
20240624,171300,1890141950,20700,20700,20700,20700,0
|
|
20240624,171200,1890141950,20700,20700,20700,20700,0
|
|
20240624,171100,1890141950,20700,20700,20700,20700,0
|
|
20240624,171000,1890141950,20700,20700,20700,20700,0
|
|
20240624,170900,1890141950,20700,20700,20700,20700,0
|
|
20240624,170800,1890141950,20700,20700,20700,20700,0
|
|
20240624,170700,1890141950,20700,20700,20700,20700,0
|
|
20240624,170600,1890141950,20700,20700,20700,20700,0
|
|
20240624,170500,1890141950,20700,20700,20700,20700,0
|
|
20240624,170400,1890141950,20700,20700,20700,20700,3503
|
|
20240624,170300,1890141950,20700,20700,20700,20700,0
|
|
20240624,170200,1890141950,20700,20700,20700,20700,0
|
|
20240624,170100,1890141950,20700,20700,20700,20700,0
|
|
20240624,170000,1890141950,20700,20700,20700,20700,0
|
|
20240624,165900,1890141950,20700,20700,20700,20700,0
|
|
20240624,165800,1890141950,20700,20700,20700,20700,0
|
|
20240624,165700,1890141950,20700,20700,20700,20700,0
|
|
20240624,165600,1890141950,20700,20700,20700,20700,0
|
|
20240624,165500,1890141950,20700,20700,20700,20700,0
|
|
20240624,165400,1890141950,20700,20700,20700,20700,0
|
|
20240624,165300,1890141950,20700,20700,20700,20700,0
|
|
20240624,165200,1890141950,20700,20700,20700,20700,0
|
|
20240624,165100,1890141950,20700,20700,20700,20700,0
|
|
20240624,165000,1890141950,20700,20700,20700,20700,0
|
|
20240624,164900,1890141950,20700,20700,20700,20700,0
|
|
20240624,164800,1890141950,20700,20700,20700,20700,0
|
|
20240624,164700,1890141950,20700,20700,20700,20700,0
|
|
20240624,164600,1890141950,20700,20700,20700,20700,0
|
|
20240624,164500,1890141950,20700,20700,20700,20700,0
|
|
20240624,164400,1890141950,20700,20700,20700,20700,0
|
|
20240624,164300,1890141950,20700,20700,20700,20700,0
|
|
20240624,164200,1890141950,20700,20700,20700,20700,0
|
|
20240624,164100,1890141950,20700,20700,20700,20700,0
|
|
20240624,164000,1890141950,20700,20700,20700,20700,0
|
|
20240624,163900,1890141950,20700,20700,20700,20700,0
|
|
20240624,163800,1890141950,20700,20700,20700,20700,0
|
|
20240624,163700,1890141950,20700,20700,20700,20700,0
|
|
20240624,163600,1890141950,20700,20700,20700,20700,0
|
|
20240624,163500,1890141950,20700,20700,20700,20700,0
|
|
20240624,163400,1890141950,20700,20700,20700,20700,3503
|
|
20240624,163300,1890141950,20700,20700,20700,20700,0
|
|
20240624,163200,1890141950,20700,20700,20700,20700,0
|
|
20240624,163100,1890141950,20700,20700,20700,20700,0
|
|
20240624,163000,1890141950,20700,20700,20700,20700,0
|
|
20240624,162900,1890141950,20700,20700,20700,20700,0
|
|
20240624,162800,1890141950,20700,20700,20700,20700,0
|
|
20240624,162700,1890141950,20700,20700,20700,20700,0
|
|
20240624,162600,1890141950,20700,20700,20700,20700,0
|
|
20240624,162500,1890141950,20700,20700,20700,20700,0
|
|
20240624,162400,1890141950,20700,20700,20700,20700,0
|
|
20240624,162300,1890141950,20700,20700,20700,20700,0
|
|
20240624,162200,1890141950,20700,20700,20700,20700,0
|
|
20240624,162100,1890141950,20700,20700,20700,20700,0
|
|
20240624,162000,1890141950,20700,20700,20700,20700,0
|
|
20240624,161900,1890141950,20700,20700,20700,20700,0
|
|
20240624,161800,1890141950,20700,20700,20700,20700,0
|
|
20240624,161700,1890141950,20700,20700,20700,20700,0
|
|
20240624,161600,1890141950,20700,20700,20700,20700,0
|
|
20240624,161500,1890141950,20700,20700,20700,20700,0
|
|
20240624,161400,1890141950,20700,20700,20700,20700,0
|
|
20240624,161300,1890141950,20700,20700,20700,20700,0
|
|
20240624,161200,1890141950,20700,20700,20700,20700,0
|
|
20240624,161100,1890141950,20700,20700,20700,20700,0
|
|
20240624,161000,1890141950,20700,20700,20700,20700,0
|
|
20240624,160900,1890141950,20700,20700,20700,20700,0
|
|
20240624,160800,1890141950,20700,20700,20700,20700,0
|
|
20240624,160700,1890141950,20700,20700,20700,20700,0
|
|
20240624,160600,1890141950,20700,20700,20700,20700,0
|
|
20240624,160500,1890141950,20700,20700,20700,20700,0
|
|
20240624,160400,1890141950,20700,20700,20700,20700,3503
|
|
20240624,160300,1890141950,20700,20700,20700,20700,0
|
|
20240624,160200,1890141950,20700,20700,20700,20700,0
|
|
20240624,160100,1890141950,20700,20700,20700,20700,0
|
|
20240624,160000,1890141950,20700,20700,20700,20700,0
|
|
20240624,155900,1890141950,20700,20700,20700,20700,0
|
|
20240624,155800,1890141950,20700,20700,20700,20700,0
|
|
20240624,155700,1890141950,20700,20700,20700,20700,0
|
|
20240624,155600,1890141950,20700,20700,20700,20700,0
|
|
20240624,155500,1890141950,20700,20700,20700,20700,0
|
|
20240624,155400,1890141950,20700,20700,20700,20700,0
|
|
20240624,155300,1890141950,20700,20700,20700,20700,0
|
|
20240624,155200,1890141950,20700,20700,20700,20700,0
|
|
20240624,155100,1890141950,20700,20700,20700,20700,0
|
|
20240624,155000,1890141950,20700,20700,20700,20700,0
|
|
20240624,154900,1890141950,20700,20700,20700,20700,0
|
|
20240624,154800,1890141950,20700,20700,20700,20700,0
|
|
20240624,154700,1890141950,20700,20700,20700,20700,0
|
|
20240624,154600,1890141950,20700,20700,20700,20700,0
|
|
20240624,154500,1890141950,20700,20700,20700,20700,0
|
|
20240624,154400,1890141950,20700,20700,20700,20700,0
|
|
20240624,154300,1890141950,20700,20700,20700,20700,0
|
|
20240624,154200,1890141950,20700,20700,20700,20700,0
|
|
20240624,154100,1890141950,20700,20700,20700,20700,0
|
|
20240624,154000,1890141950,20700,20700,20700,20700,0
|
|
20240624,153900,1890141950,20700,20700,20700,20700,0
|
|
20240624,153800,1890141950,20700,20700,20700,20700,0
|
|
20240624,153700,1890141950,20700,20700,20700,20700,0
|
|
20240624,153600,1890141950,20700,20700,20700,20700,0
|
|
20240624,153500,1890141950,20700,20700,20700,20700,0
|
|
20240624,153400,1890141950,20700,20700,20700,20700,3503
|
|
20240624,153300,1890141950,20700,20700,20700,20700,0
|
|
20240624,153200,1890141950,20700,20700,20700,20700,0
|
|
20240624,153100,1890141950,20700,20700,20700,20700,0
|
|
20240624,153000,1890141950,20700,20700,20700,20700,3503
|
|
20240624,152900,1817629850,20800,20800,20800,20800,0
|
|
20240624,152800,1817629850,20800,20800,20800,20800,0
|
|
20240624,152700,1817629850,20800,20800,20800,20800,0
|
|
20240624,152600,1817629850,20800,20800,20800,20800,0
|
|
20240624,152500,1817629850,20800,20800,20800,20800,0
|
|
20240624,152400,1817629850,20800,20800,20800,20800,0
|
|
20240624,152300,1817629850,20800,20800,20800,20800,0
|
|
20240624,152200,1817629850,20800,20800,20800,20800,0
|
|
20240624,152100,1817629850,20800,20800,20800,20800,0
|
|
20240624,152000,1817629850,20800,20800,20800,20800,0
|
|
20240624,151900,1817629850,20800,20800,20800,20750,63
|
|
20240624,151800,1816321400,20750,20800,20800,20750,517
|
|
20240624,151700,1805573150,20750,20800,20800,20750,163
|
|
20240624,151600,1802184200,20800,20750,20800,20700,761
|
|
20240624,151500,1786394200,20700,20750,20750,20700,161
|
|
20240624,151400,1783058950,20750,20700,20750,20700,273
|
|
20240624,151300,1777399700,20700,20800,20800,20700,1097
|
|
20240624,151200,1754634350,20750,20750,20750,20750,112
|
|
20240624,151100,1752310350,20750,20750,20800,20750,323
|
|
20240624,151000,1745602650,20750,20750,20800,20750,377
|
|
20240624,150900,1737775900,20750,20750,20800,20750,77
|
|
20240624,150800,1736175450,20750,20750,20750,20750,20
|
|
20240624,150700,1735760450,20800,20750,20800,20750,160
|
|
20240624,150600,1732437450,20800,20800,20800,20750,95
|
|
20240624,150500,1730462350,20750,20800,20800,20750,506
|
|
20240624,150400,1719937850,20750,20750,20800,20750,60
|
|
20240624,150300,1718690150,20800,20750,20800,20750,105
|
|
20240624,150200,1716511350,20750,20750,20750,20750,19
|
|
20240624,150100,1716117100,20800,20750,20800,20750,100
|
|
20240624,150000,1714039400,20750,20800,20800,20750,115
|
|
20240624,145900,1711648500,20800,20800,20850,20750,131
|
|
20240624,145800,1708926550,20800,20750,20800,20750,641
|
|
20240624,145700,1695593850,20800,20800,20800,20750,266
|
|
20240624,145600,1690064850,20800,20800,20850,20800,175
|
|
20240624,145500,1686422150,20800,20800,20850,20800,111
|
|
20240624,145400,1684113300,20850,20850,20850,20800,121
|
|
20240624,145300,1681591500,20850,20800,20850,20800,271
|
|
20240624,145200,1675952100,20800,20850,20850,20800,144
|
|
20240624,145100,1672953350,20800,20850,20850,20800,206
|
|
20240624,145000,1668665100,20800,20850,20850,20800,5
|
|
20240624,144900,1668560950,20850,20850,20850,20800,77
|
|
20240624,144800,1666955950,20850,20800,20850,20800,139
|
|
20240624,144700,1664062000,20800,20800,20850,20800,64
|
|
20240624,144600,1662727900,20800,20800,20800,20800,4
|
|
20240624,144500,1662644700,20850,20800,20850,20800,63
|
|
20240624,144400,1661331350,20800,20800,20850,20800,150
|
|
20240624,144300,1658208350,20800,20800,20850,20800,61
|
|
20240624,144200,1656936800,20800,20850,20850,20800,63
|
|
20240624,144100,1655623350,20800,20850,20850,20800,83
|
|
20240624,144000,1653893300,20900,20850,20900,20850,262
|
|
20240624,143900,1648428250,20850,20850,20900,20850,228
|
|
20240624,143800,1643672100,20850,20850,20850,20850,670
|
|
20240624,143700,1629702600,20800,20850,20850,20800,89
|
|
20240624,143600,1627851100,20850,20800,20850,20800,57
|
|
20240624,143500,1626662750,20800,20850,20850,20800,90
|
|
20240624,143400,1624786650,20800,20800,20850,20800,64
|
|
20240624,143300,1623452650,20800,20800,20850,20800,82
|
|
20240624,143200,1621747000,20850,20800,20850,20800,73
|
|
20240624,143100,1620225300,20800,20850,20850,20800,54
|
|
20240624,143000,1619099550,20800,20750,20800,20750,53
|
|
20240624,142900,1617998000,20800,20850,20850,20800,124
|
|
20240624,142800,1615415900,20800,20800,20800,20800,5
|
|
20240624,142700,1615311900,20850,20800,20850,20800,2200
|
|
20240624,142600,1569522550,20750,20700,20750,20700,6052
|
|
20240624,142500,1443945300,20700,20750,20750,20700,696
|
|
20240624,142400,1429534650,20700,20700,20750,20700,45
|
|
20240624,142300,1428602950,20750,20700,20750,20700,73
|
|
20240624,142200,1427089250,20700,20700,20750,20700,154
|
|
20240624,142100,1423898750,20700,20750,20750,20700,69
|
|
20240624,142000,1422468150,20700,20700,20750,20700,318
|
|
20240624,141900,1415882350,20700,20700,20750,20700,311
|
|
20240624,141800,1409444600,20700,20700,20750,20700,169
|
|
20240624,141700,1405943850,20750,20700,20750,20700,82
|
|
20240624,141600,1404243300,20700,20750,20750,20700,86
|
|
20240624,141500,1402459800,20700,20700,20750,20700,36
|
|
20240624,141400,1401714550,20750,20700,20750,20700,209
|
|
20240624,141300,1397382850,20700,20750,20750,20700,90
|
|
20240624,141200,1395517350,20700,20750,20750,20700,77
|
|
20240624,141100,1393920550,20700,20700,20750,20700,99
|
|
20240624,141000,1391871200,20750,20750,20750,20700,168
|
|
20240624,140900,1388391300,20750,20750,20750,20700,74
|
|
20240624,140800,1386856900,20750,20700,20750,20700,74
|
|
20240624,140700,1385322500,20700,20750,20750,20700,140
|
|
20240624,140600,1382421450,20700,20700,20700,20700,1
|
|
20240624,140500,1382400750,20750,20750,20750,20750,59
|
|
20240624,140400,1381176500,20750,20750,20750,20750,49
|
|
20240624,140300,1380159750,20700,20750,20750,20700,135
|
|
20240624,140200,1377362450,20700,20700,20700,20700,276
|
|
20240624,140100,1371649250,20750,20750,20750,20700,434
|
|
20240624,140000,1362662050,20700,20700,20700,20700,1009
|
|
20240624,135900,1341775750,20650,20700,20700,20650,161
|
|
20240624,135800,1338447950,20700,20700,20700,20700,59
|
|
20240624,135700,1337226650,20700,20700,20700,20700,6
|
|
20240624,135600,1337102450,20700,20650,20700,20650,125
|
|
20240624,135500,1334518900,20700,20650,20700,20650,368
|
|
20240624,135400,1326901350,20700,20700,20700,20700,280
|
|
20240624,135300,1321105350,20700,20700,20700,20700,1
|
|
20240624,135200,1321084650,20700,20700,20700,20650,135
|
|
20240624,135100,1318294100,20700,20700,20700,20700,59
|
|
20240624,135000,1317072800,20650,20700,20700,20650,152
|
|
20240624,134900,1313931150,20700,20700,20700,20700,1
|
|
20240624,134800,1313910450,20700,20650,20700,20650,141
|
|
20240624,134700,1310995700,20700,20700,20700,20700,61
|
|
20240624,134600,1309733000,20700,20700,20700,20700,49
|
|
20240624,134500,1308718700,20650,20700,20700,20650,137
|
|
20240624,134400,1305886800,20700,20700,20700,20700,1541
|
|
20240624,134300,1273988100,20700,20700,20700,20650,157
|
|
20240624,134200,1270742750,20650,20700,20700,20650,70
|
|
20240624,134100,1269294750,20650,20700,20700,20650,301
|
|
20240624,134000,1263079000,20650,20650,20650,20650,119
|
|
20240624,133900,1260621650,20700,20700,20700,20650,519
|
|
20240624,133800,1249899450,20700,20650,20700,20650,101
|
|
20240624,133700,1247809100,20600,20700,20700,20600,613
|
|
20240624,133600,1235151650,20650,20650,20650,20650,21
|
|
20240624,133500,1234718000,20700,20700,20700,20650,114
|
|
20240624,133400,1232359150,20650,20650,20650,20650,101
|
|
20240624,133300,1230273500,20700,20700,20700,20700,94
|
|
20240624,133200,1228327700,20700,20700,20700,20700,1
|
|
20240624,133100,1228307000,20700,20700,20700,20700,95
|
|
20240624,133000,1226340500,20700,20650,20700,20650,83
|
|
20240624,132900,1224626350,20700,20700,20700,20700,96
|
|
20240624,132800,1222639150,20700,20700,20700,20700,11
|
|
20240624,132700,1222411450,20700,20700,20700,20700,0
|
|
20240624,132600,1222411450,20700,20650,20700,20600,509
|
|
20240624,132500,1211904500,20650,20600,20650,20600,236
|
|
20240624,132400,1207037100,20600,20650,20650,20600,27
|
|
20240624,132300,1206480500,20650,20600,20650,20600,22
|
|
20240624,132200,1206027100,20600,20650,20650,20600,103
|
|
20240624,132100,1203905150,20650,20600,20650,20600,5
|
|
20240624,132000,1203801950,20600,20650,20650,20600,28
|
|
20240624,131900,1203224750,20650,20600,20650,20600,98
|
|
20240624,131800,1201205000,20650,20650,20650,20600,46
|
|
20240624,131700,1200256150,20600,20600,20600,20600,20
|
|
20240624,131600,1199844150,20600,20650,20650,20600,359
|
|
20240624,131500,1192448700,20600,20600,20600,20600,279
|
|
20240624,131400,1186701300,20650,20650,20650,20600,85
|
|
20240624,131300,1184947050,20600,20650,20650,20600,37
|
|
20240624,131200,1184183950,20600,20650,20650,20600,29
|
|
20240624,131100,1183586100,20600,20600,20600,20600,98
|
|
20240624,131000,1181567300,20650,20650,20650,20650,54
|
|
20240624,130900,1180452200,20600,20600,20600,20600,21
|
|
20240624,130800,1180019600,20650,20600,20650,20600,23
|
|
20240624,130700,1179545650,20600,20600,20600,20600,98
|
|
20240624,130600,1177526850,20650,20650,20650,20650,3
|
|
20240624,130500,1177464900,20600,20650,20650,20600,22
|
|
20240624,130400,1177011600,20650,20600,20650,20600,125
|
|
20240624,130300,1174435250,20600,20600,20600,20600,20
|
|
20240624,130200,1174023250,20600,20600,20600,20600,0
|
|
20240624,130100,1174023250,20600,20650,20650,20600,23
|
|
20240624,130000,1173549400,20600,20650,20650,20600,101
|
|
20240624,125900,1171468700,20650,20650,20650,20650,0
|
|
20240624,125800,1171468700,20650,20650,20650,20650,5
|
|
20240624,125700,1171365450,20650,20650,20650,20650,1
|
|
20240624,125600,1171344800,20650,20650,20650,20600,87
|
|
20240624,125500,1169552200,20650,20650,20650,20650,3
|
|
20240624,125400,1169490250,20650,20650,20650,20650,274
|
|
20240624,125300,1163832150,20600,20600,20600,20600,32
|
|
20240624,125200,1163172950,20600,20600,20600,20600,120
|
|
20240624,125100,1160700950,20600,20600,20600,20600,39
|
|
20240624,125000,1159897550,20600,20600,20600,20600,70
|
|
20240624,124900,1158455550,20600,20600,20650,20600,112
|
|
20240624,124800,1156148150,20600,20650,20650,20600,34
|
|
20240624,124700,1155447450,20600,20600,20600,20600,321
|
|
20240624,124600,1148834850,20600,20600,20600,20600,31
|
|
20240624,124500,1148196250,20600,20600,20600,20600,100
|
|
20240624,124400,1146136250,20650,20600,20650,20600,20
|
|
20240624,124300,1145724200,20650,20650,20650,20650,18
|
|
20240624,124200,1145352500,20600,20600,20600,20600,38
|
|
20240624,124100,1144569700,20600,20600,20600,20600,79
|
|
20240624,124000,1142942300,20650,20600,20650,20600,3
|
|
20240624,123900,1142880400,20600,20600,20600,20600,24
|
|
20240624,123800,1142386000,20600,20600,20600,20600,223
|
|
20240624,123700,1137792200,20650,20650,20650,20650,55
|
|
20240624,123600,1136656450,20650,20650,20650,20650,32
|
|
20240624,123500,1135995650,20650,20650,20650,20650,36
|
|
20240624,123400,1135252250,20650,20650,20650,20600,91
|
|
20240624,123300,1133375650,20650,20650,20650,20650,764
|
|
20240624,123200,1117599050,20650,20650,20650,20650,38
|
|
20240624,123100,1116814350,20650,20650,20650,20650,24
|
|
20240624,123000,1116318750,20650,20700,20700,20650,85
|
|
20240624,122900,1114563200,20650,20700,20700,20650,257
|
|
20240624,122800,1109255800,20650,20650,20650,20650,525
|
|
20240624,122700,1098414550,20650,20600,20650,20600,88
|
|
20240624,122600,1096601300,20650,20650,20650,20650,2
|
|
20240624,122500,1096560000,20650,20650,20650,20650,5
|
|
20240624,122400,1096456750,20650,20650,20650,20600,11
|
|
20240624,122300,1096229650,20600,20600,20600,20600,103
|
|
20240624,122200,1094107850,20600,20600,20600,20600,38
|
|
20240624,122100,1093325050,20600,20600,20600,20600,39
|
|
20240624,122000,1092521650,20600,20600,20600,20600,24
|
|
20240624,121900,1092027250,20600,20600,20600,20600,156
|
|
20240624,121800,1088813650,20600,20600,20600,20600,24
|
|
20240624,121700,1088319250,20600,20600,20600,20600,670
|
|
20240624,121600,1074517250,20600,20600,20600,20600,14
|
|
20240624,121500,1074228850,20600,20600,20650,20600,134
|
|
20240624,121400,1071466700,20600,20600,20600,20600,14
|
|
20240624,121300,1071178300,20600,20600,20600,20600,24
|
|
20240624,121200,1070683900,20600,20650,20650,20600,136
|
|
20240624,121100,1067881800,20650,20600,20650,20600,13
|
|
20240624,121000,1067613850,20600,20650,20650,20600,207
|
|
20240624,120900,1063345800,20650,20650,20650,20650,10
|
|
20240624,120800,1063139300,20600,20650,20650,20600,211
|
|
20240624,120700,1058787000,20650,20650,20650,20650,406
|
|
20240624,120600,1050403100,20700,20700,20700,20700,7
|
|
20240624,120500,1050258200,20650,20650,20650,20650,839
|
|
20240624,120400,1032932850,20650,20600,20650,20600,6950
|
|
20240624,120300,889756100,20550,20550,20550,20550,46
|
|
20240624,120200,888810800,20600,20600,20600,20600,50
|
|
20240624,120100,887780800,20550,20550,20600,20550,49
|
|
20240624,120000,886773800,20550,20600,20600,20550,111
|
|
20240624,115900,884492650,20550,20550,20550,20550,63
|
|
20240624,115800,883198000,20550,20550,20600,20550,43
|
|
20240624,115700,882314300,20550,20550,20600,20550,121
|
|
20240624,115600,879827600,20600,20600,20600,20600,1
|
|
20240624,115500,879807000,20550,20550,20600,20550,25
|
|
20240624,115400,879293100,20600,20550,20600,20550,37
|
|
20240624,115300,878532400,20550,20550,20600,20550,95
|
|
20240624,115200,876580100,20550,20550,20600,20550,126
|
|
20240624,115100,873990700,20550,20550,20600,20550,46
|
|
20240624,115000,873045350,20550,20550,20550,20550,238
|
|
20240624,114900,868154450,20550,20550,20600,20550,164
|
|
20240624,114800,864784200,20550,20550,20600,20550,63
|
|
20240624,114700,863489450,20550,20550,20600,20550,52
|
|
20240624,114600,862420800,20600,20600,20600,20600,0
|
|
20240624,114500,862420800,20600,20550,20600,20550,106
|
|
20240624,114400,860242450,20600,20550,20600,20550,67
|
|
20240624,114300,858864450,20550,20600,20600,20550,17
|
|
20240624,114200,858515050,20600,20550,20600,20550,107
|
|
20240624,114100,856316000,20550,20550,20550,20550,56
|
|
20240624,114000,855165200,20600,20550,20600,20550,19
|
|
20240624,113900,854774700,20550,20550,20600,20550,83
|
|
20240624,113800,853066500,20550,20550,20600,20550,202
|
|
20240624,113700,848915250,20550,20600,20600,20550,16
|
|
20240624,113600,848586400,20600,20550,20600,20550,141
|
|
20240624,113500,845688650,20550,20550,20600,20550,115
|
|
20240624,113400,843325350,20600,20550,20600,20550,82
|
|
20240624,113300,841640150,20550,20600,20600,20550,16
|
|
20240624,113200,841311300,20550,20600,20600,20550,42
|
|
20240624,113100,840447850,20600,20550,20600,20550,127
|
|
20240624,113000,837837900,20600,20550,20600,20550,19
|
|
20240624,112900,837447400,20550,20600,20600,20550,43
|
|
20240624,112800,836563250,20550,20550,20550,20550,36
|
|
20240624,112700,835823450,20600,20550,20600,20550,131
|
|
20240624,112600,833131050,20600,20550,20600,20550,360
|
|
20240624,112500,825733000,20550,20550,20600,20550,122
|
|
20240624,112400,823225850,20550,20550,20600,20550,41
|
|
20240624,112300,822383200,20550,20550,20600,20550,275
|
|
20240624,112200,816722200,20600,20550,20600,20550,38
|
|
20240624,112100,815941250,20550,20550,20550,20500,1404
|
|
20240624,112000,787134150,20550,20500,20550,20500,86
|
|
20240624,111900,785370300,20550,20550,20600,20550,89
|
|
20240624,111800,783540900,20550,20550,20550,20550,300
|
|
20240624,111700,777375900,20550,20550,20550,20500,48
|
|
20240624,111600,776389600,20550,20550,20600,20500,170
|
|
20240624,111500,772897000,20550,20600,20600,20550,5727
|
|
20240624,111400,655207100,20550,20550,20550,20550,44
|
|
20240624,111300,654302900,20600,20600,20600,20550,36
|
|
20240624,111200,653562900,20600,20550,20600,20550,101
|
|
20240624,111100,651487000,20550,20600,20600,20550,38
|
|
20240624,111000,650705950,20600,20600,20600,20600,71
|
|
20240624,110900,649243350,20600,20550,20600,20550,27
|
|
20240624,110800,648688400,20600,20550,20600,20550,110
|
|
20240624,110700,646427500,20600,20600,20600,20550,19
|
|
20240624,110600,646036150,20600,20600,20600,20600,1
|
|
20240624,110500,646015550,20550,20600,20600,20550,122
|
|
20240624,110400,643508350,20600,20600,20600,20600,142
|
|
20240624,110300,640583150,20600,20600,20600,20550,21
|
|
20240624,110200,640150600,20600,20550,20600,20550,517
|
|
20240624,110100,629526150,20600,20600,20600,20550,119
|
|
20240624,110000,627080000,20600,20600,20600,20600,15
|
|
20240624,105900,626771000,20600,20600,20600,20600,121
|
|
20240624,105800,624278400,20600,20550,20600,20550,566
|
|
20240624,105700,612620550,20550,20600,20600,20550,106
|
|
20240624,105600,610442100,20550,20550,20600,20550,38
|
|
20240624,105500,609660850,20600,20550,20600,20550,36
|
|
20240624,105400,608919300,20600,20550,20600,20550,119
|
|
20240624,105300,606472850,20600,20550,20600,20550,24
|
|
20240624,105200,605979400,20600,20600,20600,20600,12
|
|
20240624,105100,605732200,20600,20600,20600,20600,4
|
|
20240624,105000,605649800,20600,20600,20600,20550,105
|
|
20240624,104900,603491700,20600,20600,20600,20600,77
|
|
20240624,104800,601905500,20600,20600,20600,20600,19
|
|
20240624,104700,601514100,20600,20600,20600,20600,43
|
|
20240624,104600,600628300,20600,20600,20600,20550,104
|
|
20240624,104500,598490050,20600,20550,20600,20550,91
|
|
20240624,104400,596615500,20550,20600,20600,20550,182
|
|
20240624,104300,592868200,20600,20600,20600,20550,83
|
|
20240624,104200,591162150,20600,20550,20600,20550,119
|
|
20240624,104100,588716650,20600,20600,20600,20550,1122
|
|
20240624,104000,565658500,20600,20600,20600,20550,28
|
|
20240624,103900,565082600,20600,20600,20650,20550,6444
|
|
20240624,103800,432362850,20600,20650,20650,20600,169
|
|
20240624,103700,428881350,20650,20600,20650,20600,24
|
|
20240624,103600,428386550,20600,20600,20650,20600,73
|
|
20240624,103500,426881850,20600,20600,20650,20600,151
|
|
20240624,103400,423769800,20600,20600,20650,20600,86
|
|
20240624,103300,421996750,20600,20600,20600,20600,49
|
|
20240624,103200,420987350,20600,20600,20650,20600,72
|
|
20240624,103100,419502550,20600,20650,20650,20600,176
|
|
20240624,103000,415873500,20650,20650,20650,20600,100
|
|
20240624,102900,413810600,20600,20650,20650,20600,232
|
|
20240624,102800,409022950,20650,20650,20650,20600,323
|
|
20240624,102700,402359100,20650,20600,20650,20600,184
|
|
20240624,102600,398562950,20600,20650,20700,20600,919
|
|
20240624,102500,379591100,20650,20700,20700,20650,21
|
|
20240624,102400,379157400,20650,20650,20650,20650,135
|
|
20240624,102300,376369650,20650,20650,20700,20650,21
|
|
20240624,102200,375935950,20700,20700,20700,20700,2
|
|
20240624,102100,375894550,20700,20700,20700,20700,1
|
|
20240624,102000,375873850,20650,20700,20700,20650,375
|
|
20240624,101900,368130000,20700,20700,20700,20700,49
|
|
20240624,101800,367115700,20700,20650,20700,20650,50
|
|
20240624,101700,366083150,20650,20650,20700,20650,351
|
|
20240624,101600,358834950,20650,20700,20700,20600,877
|
|
20240624,101500,340729200,20650,20700,20700,20650,848
|
|
20240624,101400,323217800,20700,20700,20700,20700,2
|
|
20240624,101300,323176400,20700,20650,20700,20650,80
|
|
20240624,101200,321524350,20700,20700,20700,20700,3
|
|
20240624,101100,321462250,20700,20700,20700,20700,18
|
|
20240624,101000,321089650,20700,20700,20700,20700,84
|
|
20240624,100900,319350850,20700,20650,20700,20650,96
|
|
20240624,100800,317368350,20750,20750,20750,20750,201
|
|
20240624,100700,313197600,20750,20700,20750,20700,320
|
|
20240624,100600,306573550,20700,20700,20700,20700,375
|
|
20240624,100500,298811050,20700,20700,20700,20650,572
|
|
20240624,100400,286975550,20700,20700,20750,20700,40
|
|
20240624,100300,286147500,20700,20700,20750,20700,44
|
|
20240624,100200,285236500,20700,20750,20750,20700,57
|
|
20240624,100100,284056500,20700,20750,20750,20700,907
|
|
20240624,100000,265281150,20750,20700,20750,20700,67
|
|
20240624,095900,263893900,20750,20700,20750,20700,608
|
|
20240624,095800,251279900,20750,20700,20750,20700,31
|
|
20240624,095700,250638150,20700,20750,20750,20700,119
|
|
20240624,095600,248174800,20750,20750,20750,20750,1
|
|
20240624,095500,248154050,20750,20700,20750,20700,24
|
|
20240624,095400,247657050,20700,20750,20750,20700,81
|
|
20240624,095300,245980250,20750,20750,20750,20750,3
|
|
20240624,095200,245918000,20750,20750,20750,20750,1
|
|
20240624,095100,245897250,20750,20700,20750,20700,903
|
|
20240624,095000,227205050,20700,20750,20750,20700,97
|
|
20240624,094900,225196950,20750,20750,20750,20750,4
|
|
20240624,094800,225113950,20750,20750,20750,20750,203
|
|
20240624,094700,220901700,20750,20750,20750,20700,221
|
|
20240624,094600,216319900,20750,20750,20750,20750,1
|
|
20240624,094500,216299150,20750,20800,20800,20700,402
|
|
20240624,094400,207958300,20800,20800,20800,20750,228
|
|
20240624,094300,203216900,20800,20750,20800,20750,87
|
|
20240624,094200,201411250,20750,20800,20800,20750,203
|
|
20240624,094100,197198850,20800,20800,20800,20700,939
|
|
20240624,094000,177716100,20800,20800,20800,20750,30
|
|
20240624,093900,177093000,20750,20800,20800,20750,131
|
|
20240624,093800,174374250,20800,20800,20800,20750,40
|
|
20240624,093700,173543650,20800,20750,20800,20750,48
|
|
20240624,093600,172547300,20800,20750,20800,20750,34
|
|
20240624,093500,171841650,20750,20800,20800,20750,110
|
|
20240624,093400,169559050,20800,20800,20800,20800,11
|
|
20240624,093300,169330250,20800,20800,20800,20800,1
|
|
20240624,093200,169309450,20800,20800,20800,20800,56
|
|
20240624,093100,168144650,20800,20800,20800,20750,241
|
|
20240624,093000,163142800,20800,20800,20800,20800,2
|
|
20240624,092900,163101200,20750,20750,20750,20700,232
|
|
20240624,092800,158289100,20750,20750,20750,20700,2167
|
|
20240624,092700,113411400,20800,20750,20800,20750,22
|
|
20240624,092600,112954850,20750,20800,20800,20750,39
|
|
20240624,092500,112145100,20750,20800,20800,20750,63
|
|
20240624,092400,110837450,20800,20800,20800,20750,91
|
|
20240624,092300,108948600,20800,20800,20800,20800,10
|
|
20240624,092200,108740600,20800,20800,20800,20800,10
|
|
20240624,092100,108532600,20800,20800,20800,20750,82
|
|
20240624,092000,106830500,20800,20800,20800,20800,61
|
|
20240624,091900,105561700,20850,20800,20850,20800,54
|
|
20240624,091800,104438100,20800,20750,20800,20750,1179
|
|
20240624,091700,79945050,20700,20800,20800,20700,774
|
|
20240624,091600,63894850,20800,20800,20800,20750,145
|
|
20240624,091500,60881050,20800,20800,20800,20800,1
|
|
20240624,091400,60860250,20750,20800,20800,20750,114
|
|
20240624,091300,58493500,20800,20800,20800,20800,24
|
|
20240624,091200,57994300,20750,20800,20800,20750,17
|
|
20240624,091100,57640750,20800,20850,20850,20750,92
|
|
20240624,091000,55730900,20850,20850,20850,20800,97
|
|
20240624,090900,53710100,20850,20800,20850,20800,120
|
|
20240624,090800,51213550,20800,20850,20850,20800,23
|
|
20240624,090700,50734850,20850,20800,20850,20800,101
|
|
20240624,090600,48630900,20800,20800,20850,20750,432
|
|
20240624,090500,39645950,20800,20800,20800,20750,32
|
|
20240624,090400,38981350,20800,20800,20800,20800,129
|
|
20240624,090300,36298150,20800,20800,20800,20750,77
|
|
20240624,090200,34698700,20800,20750,20850,20750,442
|
|
20240624,090100,25511350,20750,20850,20900,20750,520
|
|
20240624,090000,14698950,20900,20950,20950,20850,682
|