577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,183400,2255573300,20400,20400,20400,20400,2435
|
|
20240626,183300,2255573300,20400,20400,20400,20400,0
|
|
20240626,183200,2255573300,20400,20400,20400,20400,0
|
|
20240626,183100,2255573300,20400,20400,20400,20400,0
|
|
20240626,183000,2255573300,20400,20400,20400,20400,0
|
|
20240626,182900,2255573300,20400,20400,20400,20400,0
|
|
20240626,182800,2255573300,20400,20400,20400,20400,0
|
|
20240626,182700,2255573300,20400,20400,20400,20400,0
|
|
20240626,182600,2255573300,20400,20400,20400,20400,0
|
|
20240626,182500,2255573300,20400,20400,20400,20400,0
|
|
20240626,182400,2255573300,20400,20400,20400,20400,0
|
|
20240626,182300,2255573300,20400,20400,20400,20400,0
|
|
20240626,182200,2255573300,20400,20400,20400,20400,0
|
|
20240626,182100,2255573300,20400,20400,20400,20400,0
|
|
20240626,182000,2255573300,20400,20400,20400,20400,0
|
|
20240626,181900,2255573300,20400,20400,20400,20400,0
|
|
20240626,181800,2255573300,20400,20400,20400,20400,0
|
|
20240626,181700,2255573300,20400,20400,20400,20400,0
|
|
20240626,181600,2255573300,20400,20400,20400,20400,0
|
|
20240626,181500,2255573300,20400,20400,20400,20400,0
|
|
20240626,181400,2255573300,20400,20400,20400,20400,0
|
|
20240626,181300,2255573300,20400,20400,20400,20400,0
|
|
20240626,181200,2255573300,20400,20400,20400,20400,0
|
|
20240626,181100,2255573300,20400,20400,20400,20400,0
|
|
20240626,181000,2255573300,20400,20400,20400,20400,0
|
|
20240626,180900,2255573300,20400,20400,20400,20400,0
|
|
20240626,180800,2255573300,20400,20400,20400,20400,0
|
|
20240626,180700,2255573300,20400,20400,20400,20400,0
|
|
20240626,180600,2255573300,20400,20400,20400,20400,0
|
|
20240626,180500,2255573300,20400,20400,20400,20400,0
|
|
20240626,180400,2255573300,20400,20400,20400,20400,2435
|
|
20240626,180300,2255573300,20400,20400,20400,20400,0
|
|
20240626,180200,2255573300,20400,20400,20400,20400,0
|
|
20240626,180100,2255573300,20400,20400,20400,20400,0
|
|
20240626,180000,2255573300,20400,20400,20400,20400,0
|
|
20240626,175900,2255573300,20400,20400,20400,20400,0
|
|
20240626,175800,2255573300,20400,20400,20400,20400,0
|
|
20240626,175700,2255573300,20400,20400,20400,20400,0
|
|
20240626,175600,2255573300,20400,20400,20400,20400,0
|
|
20240626,175500,2255573300,20400,20400,20400,20400,0
|
|
20240626,175400,2255573300,20400,20400,20400,20400,0
|
|
20240626,175300,2255573300,20400,20400,20400,20400,0
|
|
20240626,175200,2255573300,20400,20400,20400,20400,0
|
|
20240626,175100,2255573300,20400,20400,20400,20400,0
|
|
20240626,175000,2255573300,20400,20400,20400,20400,0
|
|
20240626,174900,2255573300,20400,20400,20400,20400,0
|
|
20240626,174800,2255573300,20400,20400,20400,20400,0
|
|
20240626,174700,2255573300,20400,20400,20400,20400,0
|
|
20240626,174600,2255573300,20400,20400,20400,20400,0
|
|
20240626,174500,2255573300,20400,20400,20400,20400,0
|
|
20240626,174400,2255573300,20400,20400,20400,20400,0
|
|
20240626,174300,2255573300,20400,20400,20400,20400,0
|
|
20240626,174200,2255573300,20400,20400,20400,20400,0
|
|
20240626,174100,2255573300,20400,20400,20400,20400,0
|
|
20240626,174000,2255573300,20400,20400,20400,20400,0
|
|
20240626,173900,2255573300,20400,20400,20400,20400,0
|
|
20240626,173800,2255573300,20400,20400,20400,20400,0
|
|
20240626,173700,2255573300,20400,20400,20400,20400,0
|
|
20240626,173600,2255573300,20400,20400,20400,20400,0
|
|
20240626,173500,2255573300,20400,20400,20400,20400,0
|
|
20240626,173400,2255573300,20400,20400,20400,20400,2435
|
|
20240626,173300,2255573300,20400,20400,20400,20400,0
|
|
20240626,173200,2255573300,20400,20400,20400,20400,0
|
|
20240626,173100,2255573300,20400,20400,20400,20400,0
|
|
20240626,173000,2255573300,20400,20400,20400,20400,0
|
|
20240626,172900,2255573300,20400,20400,20400,20400,0
|
|
20240626,172800,2255573300,20400,20400,20400,20400,0
|
|
20240626,172700,2255573300,20400,20400,20400,20400,0
|
|
20240626,172600,2255573300,20400,20400,20400,20400,0
|
|
20240626,172500,2255573300,20400,20400,20400,20400,0
|
|
20240626,172400,2255573300,20400,20400,20400,20400,0
|
|
20240626,172300,2255573300,20400,20400,20400,20400,0
|
|
20240626,172200,2255573300,20400,20400,20400,20400,0
|
|
20240626,172100,2255573300,20400,20400,20400,20400,0
|
|
20240626,172000,2255573300,20400,20400,20400,20400,0
|
|
20240626,171900,2255573300,20400,20400,20400,20400,0
|
|
20240626,171800,2255573300,20400,20400,20400,20400,0
|
|
20240626,171700,2255573300,20400,20400,20400,20400,0
|
|
20240626,171600,2255573300,20400,20400,20400,20400,0
|
|
20240626,171500,2255573300,20400,20400,20400,20400,0
|
|
20240626,171400,2255573300,20400,20400,20400,20400,0
|
|
20240626,171300,2255573300,20400,20400,20400,20400,0
|
|
20240626,171200,2255573300,20400,20400,20400,20400,0
|
|
20240626,171100,2255573300,20400,20400,20400,20400,0
|
|
20240626,171000,2255573300,20400,20400,20400,20400,0
|
|
20240626,170900,2255573300,20400,20400,20400,20400,0
|
|
20240626,170800,2255573300,20400,20400,20400,20400,0
|
|
20240626,170700,2255573300,20400,20400,20400,20400,0
|
|
20240626,170600,2255573300,20400,20400,20400,20400,0
|
|
20240626,170500,2255573300,20400,20400,20400,20400,0
|
|
20240626,170400,2255573300,20400,20400,20400,20400,2435
|
|
20240626,170300,2255573300,20400,20400,20400,20400,0
|
|
20240626,170200,2255573300,20400,20400,20400,20400,0
|
|
20240626,170100,2255573300,20400,20400,20400,20400,0
|
|
20240626,170000,2255573300,20400,20400,20400,20400,0
|
|
20240626,165900,2255573300,20400,20400,20400,20400,0
|
|
20240626,165800,2255573300,20400,20400,20400,20400,0
|
|
20240626,165700,2255573300,20400,20400,20400,20400,0
|
|
20240626,165600,2255573300,20400,20400,20400,20400,0
|
|
20240626,165500,2255573300,20400,20400,20400,20400,0
|
|
20240626,165400,2255573300,20400,20400,20400,20400,0
|
|
20240626,165300,2255573300,20400,20400,20400,20400,0
|
|
20240626,165200,2255573300,20400,20400,20400,20400,0
|
|
20240626,165100,2255573300,20400,20400,20400,20400,0
|
|
20240626,165000,2255573300,20400,20400,20400,20400,0
|
|
20240626,164900,2255573300,20400,20400,20400,20400,0
|
|
20240626,164800,2255573300,20400,20400,20400,20400,0
|
|
20240626,164700,2255573300,20400,20400,20400,20400,0
|
|
20240626,164600,2255573300,20400,20400,20400,20400,0
|
|
20240626,164500,2255573300,20400,20400,20400,20400,0
|
|
20240626,164400,2255573300,20400,20400,20400,20400,0
|
|
20240626,164300,2255573300,20400,20400,20400,20400,0
|
|
20240626,164200,2255573300,20400,20400,20400,20400,0
|
|
20240626,164100,2255573300,20400,20400,20400,20400,0
|
|
20240626,164000,2255573300,20400,20400,20400,20400,0
|
|
20240626,163900,2255573300,20400,20400,20400,20400,0
|
|
20240626,163800,2255573300,20400,20400,20400,20400,0
|
|
20240626,163700,2255573300,20400,20400,20400,20400,0
|
|
20240626,163600,2255573300,20400,20400,20400,20400,0
|
|
20240626,163500,2255573300,20400,20400,20400,20400,0
|
|
20240626,163400,2255573300,20400,20400,20400,20400,2435
|
|
20240626,163300,2255573300,20400,20400,20400,20400,0
|
|
20240626,163200,2255573300,20400,20400,20400,20400,0
|
|
20240626,163100,2255573300,20400,20400,20400,20400,0
|
|
20240626,163000,2255573300,20400,20400,20400,20400,0
|
|
20240626,162900,2255573300,20400,20400,20400,20400,0
|
|
20240626,162800,2255573300,20400,20400,20400,20400,0
|
|
20240626,162700,2255573300,20400,20400,20400,20400,0
|
|
20240626,162600,2255573300,20400,20400,20400,20400,0
|
|
20240626,162500,2255573300,20400,20400,20400,20400,0
|
|
20240626,162400,2255573300,20400,20400,20400,20400,0
|
|
20240626,162300,2255573300,20400,20400,20400,20400,0
|
|
20240626,162200,2255573300,20400,20400,20400,20400,0
|
|
20240626,162100,2255573300,20400,20400,20400,20400,0
|
|
20240626,162000,2255573300,20400,20400,20400,20400,0
|
|
20240626,161900,2255573300,20400,20400,20400,20400,0
|
|
20240626,161800,2255573300,20400,20400,20400,20400,0
|
|
20240626,161700,2255573300,20400,20400,20400,20400,0
|
|
20240626,161600,2255573300,20400,20400,20400,20400,0
|
|
20240626,161500,2255573300,20400,20400,20400,20400,0
|
|
20240626,161400,2255573300,20400,20400,20400,20400,0
|
|
20240626,161300,2255573300,20400,20400,20400,20400,0
|
|
20240626,161200,2255573300,20400,20400,20400,20400,0
|
|
20240626,161100,2255573300,20400,20400,20400,20400,0
|
|
20240626,161000,2255573300,20400,20400,20400,20400,0
|
|
20240626,160900,2255573300,20400,20400,20400,20400,0
|
|
20240626,160800,2255573300,20400,20400,20400,20400,0
|
|
20240626,160700,2255573300,20400,20400,20400,20400,0
|
|
20240626,160600,2255573300,20400,20400,20400,20400,0
|
|
20240626,160500,2255573300,20400,20400,20400,20400,0
|
|
20240626,160400,2255573300,20400,20400,20400,20400,2435
|
|
20240626,160300,2255573300,20400,20400,20400,20400,0
|
|
20240626,160200,2255573300,20400,20400,20400,20400,0
|
|
20240626,160100,2255573300,20400,20400,20400,20400,0
|
|
20240626,160000,2255573300,20400,20400,20400,20400,0
|
|
20240626,155900,2255573300,20400,20400,20400,20400,0
|
|
20240626,155800,2255573300,20400,20400,20400,20400,0
|
|
20240626,155700,2255573300,20400,20400,20400,20400,0
|
|
20240626,155600,2255573300,20400,20400,20400,20400,0
|
|
20240626,155500,2255573300,20400,20400,20400,20400,0
|
|
20240626,155400,2255573300,20400,20400,20400,20400,0
|
|
20240626,155300,2255573300,20400,20400,20400,20400,0
|
|
20240626,155200,2255573300,20400,20400,20400,20400,0
|
|
20240626,155100,2255573300,20400,20400,20400,20400,0
|
|
20240626,155000,2255573300,20400,20400,20400,20400,0
|
|
20240626,154900,2255573300,20400,20400,20400,20400,0
|
|
20240626,154800,2255573300,20400,20400,20400,20400,0
|
|
20240626,154700,2255573300,20400,20400,20400,20400,0
|
|
20240626,154600,2255573300,20400,20400,20400,20400,0
|
|
20240626,154500,2255573300,20400,20400,20400,20400,0
|
|
20240626,154400,2255573300,20400,20400,20400,20400,0
|
|
20240626,154300,2255573300,20400,20400,20400,20400,0
|
|
20240626,154200,2255573300,20400,20400,20400,20400,0
|
|
20240626,154100,2255573300,20400,20400,20400,20400,0
|
|
20240626,154000,2255573300,20400,20400,20400,20400,0
|
|
20240626,153900,2255573300,20400,20400,20400,20400,0
|
|
20240626,153800,2255573300,20400,20400,20400,20400,0
|
|
20240626,153700,2255573300,20400,20400,20400,20400,0
|
|
20240626,153600,2255573300,20400,20400,20400,20400,0
|
|
20240626,153500,2255573300,20400,20400,20400,20400,0
|
|
20240626,153400,2255573300,20400,20400,20400,20400,2435
|
|
20240626,153300,2255573300,20400,20400,20400,20400,0
|
|
20240626,153200,2255573300,20400,20400,20400,20400,0
|
|
20240626,153100,2255573300,20400,20400,20400,20400,0
|
|
20240626,153000,2255573300,20400,20400,20400,20400,2435
|
|
20240626,152900,2205899300,20450,20450,20450,20450,0
|
|
20240626,152800,2205899300,20450,20450,20450,20450,0
|
|
20240626,152700,2205899300,20450,20450,20450,20450,0
|
|
20240626,152600,2205899300,20450,20450,20450,20450,0
|
|
20240626,152500,2205899300,20450,20450,20450,20450,0
|
|
20240626,152400,2205899300,20450,20450,20450,20450,0
|
|
20240626,152300,2205899300,20450,20450,20450,20450,0
|
|
20240626,152200,2205899300,20450,20450,20450,20450,0
|
|
20240626,152100,2205899300,20450,20450,20450,20450,0
|
|
20240626,152000,2205899300,20450,20450,20450,20450,0
|
|
20240626,151900,2205899300,20450,20400,20500,20400,2121
|
|
20240626,151800,2162616800,20400,20450,20450,20400,461
|
|
20240626,151700,2153190600,20450,20450,20500,20450,135
|
|
20240626,151600,2150427900,20450,20500,20500,20450,72
|
|
20240626,151500,2148952550,20450,20450,20500,20450,79
|
|
20240626,151400,2147336850,20450,20450,20450,20450,683
|
|
20240626,151300,2133369500,20450,20450,20450,20450,57
|
|
20240626,151200,2132203850,20450,20500,20500,20450,1089
|
|
20240626,151100,2109916450,20500,20500,20500,20500,10
|
|
20240626,151000,2109711450,20550,20450,20550,20450,169
|
|
20240626,150900,2106246300,20450,20450,20500,20450,86
|
|
20240626,150800,2104485300,20500,20500,20500,20450,54
|
|
20240626,150700,2103378750,20450,20500,20500,20450,100
|
|
20240626,150600,2101329850,20450,20500,20500,20450,320
|
|
20240626,150500,2094779150,20450,20450,20450,20450,66
|
|
20240626,150400,2093429450,20450,20500,20500,20450,115
|
|
20240626,150300,2091072550,20450,20450,20500,20450,162
|
|
20240626,150200,2087759250,20450,20450,20500,20450,204
|
|
20240626,150100,2083585550,20450,20450,20500,20450,576
|
|
20240626,150000,2071805850,20500,20500,20500,20450,82
|
|
20240626,145900,2070126900,20450,20500,20500,20450,37
|
|
20240626,145800,2069368600,20450,20500,20500,20450,237
|
|
20240626,145700,2064520300,20450,20450,20500,20450,272
|
|
20240626,145600,2058957650,20450,20500,20500,20450,110
|
|
20240626,145500,2056702850,20500,20450,20500,20450,543
|
|
20240626,145400,2045571650,20450,20450,20450,20450,66
|
|
20240626,145300,2044221950,20450,20450,20500,20450,68
|
|
20240626,145200,2042831300,20500,20500,20500,20450,50
|
|
20240626,145100,2041808350,20500,20450,20500,20450,127
|
|
20240626,145000,2039208800,20450,20450,20450,20450,24
|
|
20240626,144900,2038718000,20500,20500,20500,20450,155
|
|
20240626,144800,2035540700,20450,20450,20450,20450,66
|
|
20240626,144700,2034191000,20500,20500,20500,20450,20
|
|
20240626,144600,2033781200,20500,20500,20500,20450,9
|
|
20240626,144500,2033596900,20500,20450,20500,20450,67
|
|
20240626,144400,2032225450,20450,20450,20450,20450,8
|
|
20240626,144300,2032061850,20500,20450,20500,20450,11
|
|
20240626,144200,2031836550,20450,20450,20500,20450,132
|
|
20240626,144100,2029132000,20500,20450,20500,20450,49
|
|
20240626,144000,2028127700,20500,20450,20500,20450,57
|
|
20240626,143900,2026959400,20450,20500,20500,20450,335
|
|
20240626,143800,2020093350,20500,20450,20500,20450,5
|
|
20240626,143700,2019991050,20500,20500,20500,20450,51
|
|
20240626,143600,2018945750,20500,20450,20500,20450,79
|
|
20240626,143500,2017330150,20450,20450,20500,20450,367
|
|
20240626,143400,2009824850,20450,20400,20450,20400,14
|
|
20240626,143300,2009538950,20450,20450,20450,20450,87
|
|
20240626,143200,2007759800,20450,20400,20500,20400,33
|
|
20240626,143100,2007083750,20450,20450,20450,20450,290
|
|
20240626,143000,2001153250,20450,20450,20450,20400,438
|
|
20240626,142900,1992210900,20400,20450,20450,20400,264
|
|
20240626,142800,1986825200,20450,20450,20450,20450,252
|
|
20240626,142700,1981671800,20450,20450,20450,20450,311
|
|
20240626,142600,1975311850,20450,20500,20500,20450,253
|
|
20240626,142500,1970137950,20450,20450,20450,20400,511
|
|
20240626,142400,1959701600,20400,20400,20450,20400,445
|
|
20240626,142300,1950621150,20450,20450,20450,20400,379
|
|
20240626,142200,1942886100,20450,20400,20450,20400,602
|
|
20240626,142100,1930585300,20400,20450,20450,20400,891
|
|
20240626,142000,1912397950,20450,20450,20450,20450,337
|
|
20240626,141900,1905506300,20450,20450,20500,20450,786
|
|
20240626,141800,1889407350,20450,20450,20450,20450,403
|
|
20240626,141700,1881166000,20450,20450,20450,20450,396
|
|
20240626,141600,1873067800,20450,20450,20450,20450,304
|
|
20240626,141500,1866851000,20450,20450,20500,20450,810
|
|
20240626,141400,1850286450,20450,20450,20500,20450,571
|
|
20240626,141300,1838607900,20450,20450,20450,20450,371
|
|
20240626,141200,1831020950,20450,20500,20500,20450,436
|
|
20240626,141100,1822102000,20500,20450,20500,20450,407
|
|
20240626,141000,1813778800,20450,20500,20500,20450,246
|
|
20240626,140900,1808748050,20450,20500,20500,20450,533
|
|
20240626,140800,1797844150,20500,20500,20500,20450,612
|
|
20240626,140700,1785314900,20500,20450,20500,20450,673
|
|
20240626,140600,1771548100,20500,20450,20500,20450,327
|
|
20240626,140500,1764859300,20450,20450,20500,20450,442
|
|
20240626,140400,1755818350,20450,20450,20500,20450,1010
|
|
20240626,140300,1735131750,20450,20450,20500,20450,552
|
|
20240626,140200,1723841450,20450,20450,20450,20450,663
|
|
20240626,140100,1710283100,20500,20450,20500,20450,328
|
|
20240626,140000,1703575400,20500,20500,20500,20450,414
|
|
20240626,135900,1695091800,20500,20500,20500,20500,661
|
|
20240626,135800,1681541300,20500,20500,20550,20500,392
|
|
20240626,135700,1673505250,20500,20500,20500,20500,270
|
|
20240626,135600,1667970250,20500,20500,20500,20500,378
|
|
20240626,135500,1660221250,20500,20500,20550,20500,349
|
|
20240626,135400,1653066650,20500,20500,20550,20500,337
|
|
20240626,135300,1646156800,20500,20500,20550,20500,365
|
|
20240626,135200,1638671600,20500,20500,20550,20500,403
|
|
20240626,135100,1630409050,20500,20500,20550,20500,274
|
|
20240626,135000,1624790350,20500,20500,20500,20500,427
|
|
20240626,134900,1616036850,20500,20500,20500,20500,354
|
|
20240626,134800,1608779850,20500,20500,20550,20500,319
|
|
20240626,134700,1602240250,20500,20500,20500,20500,337
|
|
20240626,134600,1595331750,20550,20550,20600,20550,559
|
|
20240626,134500,1583844250,20550,20550,20550,20550,278
|
|
20240626,134400,1578131350,20550,20550,20550,20550,361
|
|
20240626,134300,1570712800,20550,20500,20550,20500,495
|
|
20240626,134200,1560542050,20500,20550,20550,20500,99
|
|
20240626,134100,1558509450,20550,20550,20550,20500,111
|
|
20240626,134000,1556228500,20500,20550,20550,20500,139
|
|
20240626,133900,1553376250,20550,20550,20550,20500,201
|
|
20240626,133800,1549250250,20500,20550,20550,20500,70
|
|
20240626,133700,1547813800,20500,20550,20550,20500,127
|
|
20240626,133600,1545204150,20550,20550,20550,20550,98
|
|
20240626,133500,1543190250,20550,20550,20600,20550,47
|
|
20240626,133400,1542224350,20550,20500,20550,20500,267
|
|
20240626,133300,1536743300,20550,20500,20550,20500,145
|
|
20240626,133200,1533769350,20500,20500,20550,20500,141
|
|
20240626,133100,1530875400,20550,20550,20550,20550,202
|
|
20240626,133000,1526724300,20550,20550,20550,20550,154
|
|
20240626,132900,1523559600,20550,20550,20550,20550,62
|
|
20240626,132800,1522285500,20550,20600,20600,20550,133
|
|
20240626,132700,1519552300,20550,20550,20550,20550,214
|
|
20240626,132600,1515154600,20550,20550,20550,20550,212
|
|
20240626,132500,1510798000,20550,20550,20550,20550,125
|
|
20240626,132400,1508229250,20550,20550,20550,20550,134
|
|
20240626,132300,1505475550,20550,20550,20550,20500,326
|
|
20240626,132200,1498776900,20550,20550,20600,20550,213
|
|
20240626,132100,1494399700,20550,20550,20550,20550,123
|
|
20240626,132000,1491872050,20550,20550,20550,20550,128
|
|
20240626,131900,1489241650,20550,20550,20600,20550,46
|
|
20240626,131800,1488296200,20550,20550,20550,20550,135
|
|
20240626,131700,1485521950,20550,20550,20600,20550,586
|
|
20240626,131600,1473454650,20600,20550,20600,20550,71
|
|
20240626,131500,1471995550,20550,20550,20550,20550,306
|
|
20240626,131400,1465707250,20550,20550,20550,20550,1004
|
|
20240626,131300,1445075050,20550,20550,20550,20550,28
|
|
20240626,131200,1444499650,20550,20550,20550,20550,159
|
|
20240626,131100,1441232200,20600,20550,20600,20500,315
|
|
20240626,131000,1434763450,20550,20550,20550,20500,402
|
|
20240626,130900,1426504200,20550,20500,20550,20500,183
|
|
20240626,130800,1422751850,20500,20500,20500,20500,78
|
|
20240626,130700,1421152850,20500,20550,20550,20500,55
|
|
20240626,130600,1420024600,20500,20500,20550,20500,149
|
|
20240626,130500,1416968750,20550,20550,20550,20500,157
|
|
20240626,130400,1413746450,20550,20550,20550,20500,49
|
|
20240626,130300,1412741750,20500,20550,20550,20500,136
|
|
20240626,130200,1409952400,20500,20550,20550,20500,93
|
|
20240626,130100,1408045850,20500,20550,20550,20500,34
|
|
20240626,130000,1407348400,20500,20550,20550,20500,169
|
|
20240626,125900,1403881650,20500,20550,20550,20500,95
|
|
20240626,125800,1401934100,20500,20550,20550,20500,518
|
|
20240626,125700,1391311550,20550,20500,20550,20500,544
|
|
20240626,125600,1380134200,20500,20550,20550,20500,79
|
|
20240626,125500,1378514650,20550,20500,20550,20500,238
|
|
20240626,125400,1373629750,20500,20500,20500,20500,21
|
|
20240626,125300,1373199250,20500,20500,20550,20500,108
|
|
20240626,125200,1370985050,20500,20500,20500,20500,447
|
|
20240626,125100,1361821550,20500,20500,20550,20500,51
|
|
20240626,125000,1360774500,20500,20500,20500,20500,105
|
|
20240626,124900,1358622000,20500,20500,20500,20500,1093
|
|
20240626,124800,1336215500,20500,20550,20550,20500,61
|
|
20240626,124700,1334963300,20500,20500,20500,20500,118
|
|
20240626,124600,1332544300,20500,20500,20500,20500,114
|
|
20240626,124500,1330207300,20550,20500,20550,20500,33
|
|
20240626,124400,1329529800,20500,20550,20550,20500,131
|
|
20240626,124300,1326841850,20500,20500,20550,20500,183
|
|
20240626,124200,1323087900,20500,20500,20500,20500,50
|
|
20240626,124100,1322062900,20500,20550,20550,20500,142
|
|
20240626,124000,1319149400,20500,20500,20550,20500,388
|
|
20240626,123900,1311187900,20550,20500,20550,20500,1040
|
|
20240626,123800,1289865450,20500,20500,20500,20500,131
|
|
20240626,123700,1287179950,20500,20500,20500,20500,136
|
|
20240626,123600,1284391950,20500,20500,20500,20500,15
|
|
20240626,123500,1284084450,20500,20500,20500,20500,80
|
|
20240626,123400,1282444450,20500,20500,20500,20500,450
|
|
20240626,123300,1273219450,20500,20500,20500,20500,890
|
|
20240626,123200,1254974450,20500,20500,20500,20500,1
|
|
20240626,123100,1254953950,20500,20500,20550,20500,163
|
|
20240626,123000,1251611550,20500,20500,20500,20500,580
|
|
20240626,122900,1239721550,20500,20500,20500,20500,45
|
|
20240626,122800,1238799050,20500,20500,20550,20500,320
|
|
20240626,122700,1232232250,20550,20500,20550,20500,261
|
|
20240626,122600,1226877200,20550,20550,20550,20500,199
|
|
20240626,122500,1222789750,20550,20550,20550,20500,246
|
|
20240626,122400,1217744200,20550,20550,20550,20500,445
|
|
20240626,122300,1208608800,20500,20500,20500,20500,25
|
|
20240626,122200,1208096300,20500,20500,20500,20500,220
|
|
20240626,122100,1203586300,20500,20500,20500,20500,433
|
|
20240626,122000,1194709800,20500,20550,20550,20500,103
|
|
20240626,121900,1192594500,20500,20500,20550,20500,203
|
|
20240626,121800,1188432700,20500,20600,20600,20500,590
|
|
20240626,121700,1176328900,20500,20500,20550,20500,536
|
|
20240626,121600,1165315900,20500,20500,20550,20500,223
|
|
20240626,121500,1160743000,20500,20550,20550,20500,223
|
|
20240626,121400,1156169750,20550,20500,20550,20500,175
|
|
20240626,121300,1152582200,20500,20500,20550,20500,144
|
|
20240626,121200,1149628850,20500,20550,20550,20500,268
|
|
20240626,121100,1144132900,20500,20500,20500,20500,611
|
|
20240626,121000,1131607400,20500,20550,20600,20500,401
|
|
20240626,120900,1123372700,20500,20500,20500,20500,200
|
|
20240626,120800,1119272700,20550,20550,20550,20500,352
|
|
20240626,120700,1112044750,20500,20500,20550,20500,60
|
|
20240626,120600,1110813450,20500,20550,20550,20500,167
|
|
20240626,120500,1107389900,20550,20550,20550,20500,468
|
|
20240626,120400,1097787500,20550,20550,20550,20550,533
|
|
20240626,120300,1086834350,20550,20500,20550,20500,253
|
|
20240626,120200,1081644250,20550,20500,20550,20500,207
|
|
20240626,120100,1077400450,20500,20500,20550,20500,93
|
|
20240626,120000,1075491500,20550,20550,20550,20500,180
|
|
20240626,115900,1071800950,20550,20550,20550,20500,252
|
|
20240626,115800,1066628400,20550,20550,20550,20550,280
|
|
20240626,115700,1060874400,20550,20500,20550,20500,199
|
|
20240626,115600,1056794650,20500,20550,20550,20500,374
|
|
20240626,115500,1049117150,20550,20550,20600,20550,162
|
|
20240626,115400,1045788000,20550,20550,20550,20550,384
|
|
20240626,115300,1037896800,20550,20550,20550,20550,247
|
|
20240626,115200,1032820950,20600,20550,20600,20550,126
|
|
20240626,115100,1030229750,20550,20550,20600,20550,108
|
|
20240626,115000,1028010000,20600,20550,20600,20550,524
|
|
20240626,114900,1017236800,20550,20550,20550,20550,148
|
|
20240626,114800,1014195400,20550,20550,20550,20550,104
|
|
20240626,114700,1012058200,20550,20550,20550,20550,225
|
|
20240626,114600,1007434450,20600,20550,20600,20550,243
|
|
20240626,114500,1002439200,20600,20600,20600,20550,91
|
|
20240626,114400,1000565450,20550,20600,20600,20550,349
|
|
20240626,114300,993380450,20600,20600,20600,20600,333
|
|
20240626,114200,986520650,20600,20600,20600,20600,407
|
|
20240626,114100,978136450,20550,20600,20600,20550,283
|
|
20240626,114000,972318700,20600,20550,20600,20550,177
|
|
20240626,113900,968680850,20600,20600,20600,20550,94
|
|
20240626,113800,966745250,20550,20600,20600,20550,238
|
|
20240626,113700,961854250,20550,20550,20600,20550,1743
|
|
20240626,113600,926033750,20600,20550,20600,20550,284
|
|
20240626,113500,920195850,20550,20550,20600,20550,271
|
|
20240626,113400,914624900,20600,20550,20600,20550,233
|
|
20240626,113300,909835100,20550,20550,20600,20550,1239
|
|
20240626,113200,884372050,20600,20650,20650,20550,155
|
|
20240626,113100,881183150,20550,20550,20650,20550,536
|
|
20240626,113000,870165550,20550,20550,20650,20550,135
|
|
20240626,112900,867386700,20550,20600,20650,20550,512
|
|
20240626,112800,856842000,20550,20550,20600,20550,209
|
|
20240626,112700,852545650,20600,20600,20600,20600,28
|
|
20240626,112600,851968850,20550,20550,20600,20550,214
|
|
20240626,112500,847568350,20550,20600,20600,20550,229
|
|
20240626,112400,842854900,20600,20550,20600,20550,57
|
|
20240626,112300,841682300,20550,20600,20600,20550,402
|
|
20240626,112200,833408150,20600,20600,20650,20600,948
|
|
20240626,112100,813866850,20600,20600,20600,20600,5201
|
|
20240626,112000,706726250,20600,20600,20600,20600,52
|
|
20240626,111900,705655050,20600,20650,20650,20600,92
|
|
20240626,111800,703759300,20650,20600,20650,20600,436
|
|
20240626,111700,694768900,20600,20650,20650,20600,87
|
|
20240626,111600,692974600,20650,20650,20650,20600,831
|
|
20240626,111500,675851700,20650,20600,20650,20600,345
|
|
20240626,111400,668732800,20600,20600,20650,20600,56
|
|
20240626,111300,667578650,20650,20650,20650,20600,163
|
|
20240626,111200,664217500,20600,20600,20600,20600,137
|
|
20240626,111100,661395300,20600,20650,20650,20600,45
|
|
20240626,111000,660467300,20600,20650,20650,20600,408
|
|
20240626,110900,652049000,20650,20600,20650,20600,86
|
|
20240626,110800,650277350,20600,20650,20650,20600,304
|
|
20240626,110700,644002450,20600,20600,20600,20600,1159
|
|
20240626,110600,620127050,20650,20600,20650,20600,200
|
|
20240626,110500,616005150,20650,20600,20650,20600,253
|
|
20240626,110400,610781200,20600,20600,20600,20600,97
|
|
20240626,110300,608783000,20600,20600,20600,20600,145
|
|
20240626,110200,605796000,20650,20650,20650,20600,76
|
|
20240626,110100,604227600,20600,20650,20650,20600,84
|
|
20240626,110000,602497050,20600,20600,20650,20600,381
|
|
20240626,105900,594636700,20600,20600,20600,20600,81
|
|
20240626,105800,592968100,20600,20600,20650,20600,49
|
|
20240626,105700,591957450,20600,20650,20650,20600,351
|
|
20240626,105600,584725500,20600,20600,20650,20600,292
|
|
20240626,105500,578705450,20600,20600,20650,20600,145
|
|
20240626,105400,575718300,20600,20600,20600,20600,159
|
|
20240626,105300,572442900,20600,20600,20600,20600,90
|
|
20240626,105200,570588900,20600,20600,20600,20600,210
|
|
20240626,105100,566262900,20600,20600,20650,20600,240
|
|
20240626,105000,561313700,20600,20650,20650,20600,123
|
|
20240626,104900,558779800,20650,20650,20650,20650,6
|
|
20240626,104800,558655900,20600,20600,20600,20600,205
|
|
20240626,104700,554432900,20600,20600,20650,20600,122
|
|
20240626,104600,551919550,20600,20600,20600,20600,234
|
|
20240626,104500,547099150,20600,20650,20650,20600,171
|
|
20240626,104400,543576500,20600,20650,20650,20600,251
|
|
20240626,104300,538399750,20600,20600,20600,20600,25
|
|
20240626,104200,537884750,20600,20700,20700,20600,3879
|
|
20240626,104100,457794100,20650,20650,20650,20650,132
|
|
20240626,104000,455068300,20650,20650,20700,20650,116
|
|
20240626,103900,452672850,20650,20650,20650,20650,333
|
|
20240626,103800,445796400,20650,20650,20700,20650,160
|
|
20240626,103700,442492150,20700,20650,20700,20650,38
|
|
20240626,103600,441707150,20650,20650,20650,20650,208
|
|
20240626,103500,437411950,20650,20650,20650,20650,279
|
|
20240626,103400,431650600,20650,20650,20650,20650,131
|
|
20240626,103300,428945450,20650,20650,20650,20650,87
|
|
20240626,103200,427148900,20650,20650,20650,20650,82
|
|
20240626,103100,425455600,20650,20650,20700,20650,127
|
|
20240626,103000,422832250,20650,20650,20650,20650,44
|
|
20240626,102900,421923650,20650,20700,20750,20650,118
|
|
20240626,102800,419484950,20750,20650,20750,20650,162
|
|
20240626,102700,416137050,20650,20650,20700,20650,144
|
|
20240626,102600,413160450,20700,20700,20700,20650,108
|
|
20240626,102500,410928850,20700,20650,20700,20650,163
|
|
20240626,102400,407561000,20650,20700,20700,20650,32
|
|
20240626,102300,406899900,20650,20650,20650,20650,99
|
|
20240626,102200,404855550,20700,20650,20700,20650,376
|
|
20240626,102100,397077900,20700,20650,20700,20650,111
|
|
20240626,102000,394780750,20650,20650,20650,20650,85
|
|
20240626,101900,393025500,20650,20650,20650,20650,131
|
|
20240626,101800,390320350,20700,20650,20700,20650,70
|
|
20240626,101700,388872950,20650,20650,20650,20650,91
|
|
20240626,101600,386993800,20700,20700,20700,20650,430
|
|
20240626,101500,378094050,20700,20700,20700,20700,434
|
|
20240626,101400,369110250,20700,20750,20750,20700,269
|
|
20240626,101300,363541450,20700,20700,20700,20700,123
|
|
20240626,101200,360995350,20700,20650,20700,20650,990
|
|
20240626,101100,340506350,20650,20700,20700,20650,48
|
|
20240626,101000,339513650,20700,20700,20750,20650,379
|
|
20240626,100900,331673800,20650,20700,20700,20650,2849
|
|
20240626,100800,272703750,20700,20700,20700,20700,19
|
|
20240626,100700,272310450,20700,20750,20750,20700,123
|
|
20240626,100600,269764250,20700,20700,20700,20700,107
|
|
20240626,100500,267549350,20650,20700,20700,20650,96
|
|
20240626,100400,265566250,20700,20700,20750,20700,1055
|
|
20240626,100300,243727650,20700,20750,20750,20700,345
|
|
20240626,100200,236585600,20750,20800,20800,20750,36
|
|
20240626,100100,235838050,20800,20750,20800,20750,36
|
|
20240626,100000,235091000,20750,20750,20850,20700,767
|
|
20240626,095900,219144450,20750,20750,20750,20700,49
|
|
20240626,095800,218129650,20750,20750,20750,20750,5
|
|
20240626,095700,218025900,20750,20750,20750,20750,2
|
|
20240626,095600,217984400,20750,20750,20750,20750,1
|
|
20240626,095500,217963650,20700,20750,20750,20700,126
|
|
20240626,095400,215350450,20750,20750,20750,20700,1340
|
|
20240626,095300,187547650,20750,20700,20750,20700,255
|
|
20240626,095200,182264150,20750,20750,20750,20750,0
|
|
20240626,095100,182264150,20750,20700,20750,20700,9
|
|
20240626,095000,182077800,20700,20700,20750,20700,44
|
|
20240626,094900,181166800,20750,20750,20750,20750,1
|
|
20240626,094800,181146050,20700,20700,20750,20700,162
|
|
20240626,094700,177792600,20700,20700,20700,20700,184
|
|
20240626,094600,173983800,20750,20750,20750,20750,1
|
|
20240626,094500,173963050,20750,20750,20750,20750,1
|
|
20240626,094400,173942300,20700,20750,20750,20700,37
|
|
20240626,094300,173176350,20750,20750,20750,20750,4
|
|
20240626,094200,173093350,20750,20750,20750,20750,4
|
|
20240626,094100,173010350,20750,20750,20750,20750,104
|
|
20240626,094000,170852350,20750,20750,20750,20700,39
|
|
20240626,093900,170044300,20750,20750,20750,20750,74
|
|
20240626,093800,168508800,20750,20750,20750,20750,0
|
|
20240626,093700,168508800,20750,20750,20750,20750,2
|
|
20240626,093600,168467300,20750,20750,20750,20750,8
|
|
20240626,093500,168301300,20700,20700,20700,20700,0
|
|
20240626,093400,168301300,20700,20750,20750,20700,50
|
|
20240626,093300,167265750,20750,20700,20750,20700,43
|
|
20240626,093200,166375350,20700,20700,20700,20700,18
|
|
20240626,093100,166002750,20700,20750,20750,20700,45
|
|
20240626,093000,165070850,20700,20800,20800,20700,451
|
|
20240626,092900,155713300,20800,20800,20800,20800,11
|
|
20240626,092800,155484500,20750,20800,20800,20750,38
|
|
20240626,092700,154695950,20800,20750,20800,20750,541
|
|
20240626,092600,143460400,20750,20750,20750,20750,6
|
|
20240626,092500,143335900,20750,20750,20750,20750,12
|
|
20240626,092400,143086900,20700,20700,20700,20700,664
|
|
20240626,092300,129342100,20700,20700,20700,20700,192
|
|
20240626,092200,125367700,20700,20700,20700,20650,158
|
|
20240626,092100,122097300,20700,20650,20700,20650,33
|
|
20240626,092000,121414800,20700,20700,20700,20700,19
|
|
20240626,091900,121021500,20700,20700,20700,20700,56
|
|
20240626,091800,119862300,20700,20700,20700,20700,163
|
|
20240626,091700,116488200,20700,20700,20700,20700,11
|
|
20240626,091600,116260500,20700,20700,20700,20700,28
|
|
20240626,091500,115680900,20700,20700,20700,20700,1
|
|
20240626,091400,115660200,20700,20700,20700,20700,25
|
|
20240626,091300,115142700,20700,20700,20700,20700,210
|
|
20240626,091200,110795700,20700,20650,20700,20650,29
|
|
20240626,091100,110196300,20650,20650,20700,20650,42
|
|
20240626,091000,109328000,20700,20700,20700,20650,272
|
|
20240626,090900,103698400,20700,20650,20700,20650,147
|
|
20240626,090800,100662750,20700,20650,20700,20650,46
|
|
20240626,090700,99711450,20650,20700,20700,20650,116
|
|
20240626,090600,97310700,20700,20700,20700,20650,470
|
|
20240626,090500,87597200,20650,20650,20650,20650,950
|
|
20240626,090400,67979700,20650,20650,20700,20650,69
|
|
20240626,090300,66553300,20700,20650,20700,20650,85
|
|
20240626,090200,64796500,20650,20650,20700,20650,449
|
|
20240626,090100,55524600,20650,20650,20750,20600,1894
|
|
20240626,090000,16413800,20650,20700,20700,20650,788
|