577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,183400,1507503300,20300,20300,20300,20300,1308
|
|
20240627,183300,1507503300,20300,20300,20300,20300,0
|
|
20240627,183200,1507503300,20300,20300,20300,20300,0
|
|
20240627,183100,1507503300,20300,20300,20300,20300,0
|
|
20240627,183000,1507503300,20300,20300,20300,20300,0
|
|
20240627,182900,1507503300,20300,20300,20300,20300,0
|
|
20240627,182800,1507503300,20300,20300,20300,20300,0
|
|
20240627,182700,1507503300,20300,20300,20300,20300,0
|
|
20240627,182600,1507503300,20300,20300,20300,20300,0
|
|
20240627,182500,1507503300,20300,20300,20300,20300,0
|
|
20240627,182400,1507503300,20300,20300,20300,20300,0
|
|
20240627,182300,1507503300,20300,20300,20300,20300,0
|
|
20240627,182200,1507503300,20300,20300,20300,20300,0
|
|
20240627,182100,1507503300,20300,20300,20300,20300,0
|
|
20240627,182000,1507503300,20300,20300,20300,20300,0
|
|
20240627,181900,1507503300,20300,20300,20300,20300,0
|
|
20240627,181800,1507503300,20300,20300,20300,20300,0
|
|
20240627,181700,1507503300,20300,20300,20300,20300,0
|
|
20240627,181600,1507503300,20300,20300,20300,20300,0
|
|
20240627,181500,1507503300,20300,20300,20300,20300,0
|
|
20240627,181400,1507503300,20300,20300,20300,20300,0
|
|
20240627,181300,1507503300,20300,20300,20300,20300,0
|
|
20240627,181200,1507503300,20300,20300,20300,20300,0
|
|
20240627,181100,1507503300,20300,20300,20300,20300,0
|
|
20240627,181000,1507503300,20300,20300,20300,20300,0
|
|
20240627,180900,1507503300,20300,20300,20300,20300,0
|
|
20240627,180800,1507503300,20300,20300,20300,20300,0
|
|
20240627,180700,1507503300,20300,20300,20300,20300,0
|
|
20240627,180600,1507503300,20300,20300,20300,20300,0
|
|
20240627,180500,1507503300,20300,20300,20300,20300,0
|
|
20240627,180400,1507503300,20300,20300,20300,20300,1308
|
|
20240627,180300,1507503300,20300,20300,20300,20300,0
|
|
20240627,180200,1507503300,20300,20300,20300,20300,0
|
|
20240627,180100,1507503300,20300,20300,20300,20300,0
|
|
20240627,180000,1507503300,20300,20300,20300,20300,0
|
|
20240627,175900,1507503300,20300,20300,20300,20300,0
|
|
20240627,175800,1507503300,20300,20300,20300,20300,0
|
|
20240627,175700,1507503300,20300,20300,20300,20300,0
|
|
20240627,175600,1507503300,20300,20300,20300,20300,0
|
|
20240627,175500,1507503300,20300,20300,20300,20300,0
|
|
20240627,175400,1507503300,20300,20300,20300,20300,0
|
|
20240627,175300,1507503300,20300,20300,20300,20300,0
|
|
20240627,175200,1507503300,20300,20300,20300,20300,0
|
|
20240627,175100,1507503300,20300,20300,20300,20300,0
|
|
20240627,175000,1507503300,20300,20300,20300,20300,0
|
|
20240627,174900,1507503300,20300,20300,20300,20300,0
|
|
20240627,174800,1507503300,20300,20300,20300,20300,0
|
|
20240627,174700,1507503300,20300,20300,20300,20300,0
|
|
20240627,174600,1507503300,20300,20300,20300,20300,0
|
|
20240627,174500,1507503300,20300,20300,20300,20300,0
|
|
20240627,174400,1507503300,20300,20300,20300,20300,0
|
|
20240627,174300,1507503300,20300,20300,20300,20300,0
|
|
20240627,174200,1507503300,20300,20300,20300,20300,0
|
|
20240627,174100,1507503300,20300,20300,20300,20300,0
|
|
20240627,174000,1507503300,20300,20300,20300,20300,0
|
|
20240627,173900,1507503300,20300,20300,20300,20300,0
|
|
20240627,173800,1507503300,20300,20300,20300,20300,0
|
|
20240627,173700,1507503300,20300,20300,20300,20300,0
|
|
20240627,173600,1507503300,20300,20300,20300,20300,0
|
|
20240627,173500,1507503300,20300,20300,20300,20300,0
|
|
20240627,173400,1507503300,20300,20300,20300,20300,1308
|
|
20240627,173300,1507503300,20300,20300,20300,20300,0
|
|
20240627,173200,1507503300,20300,20300,20300,20300,0
|
|
20240627,173100,1507503300,20300,20300,20300,20300,0
|
|
20240627,173000,1507503300,20300,20300,20300,20300,0
|
|
20240627,172900,1507503300,20300,20300,20300,20300,0
|
|
20240627,172800,1507503300,20300,20300,20300,20300,0
|
|
20240627,172700,1507503300,20300,20300,20300,20300,0
|
|
20240627,172600,1507503300,20300,20300,20300,20300,0
|
|
20240627,172500,1507503300,20300,20300,20300,20300,0
|
|
20240627,172400,1507503300,20300,20300,20300,20300,0
|
|
20240627,172300,1507503300,20300,20300,20300,20300,0
|
|
20240627,172200,1507503300,20300,20300,20300,20300,0
|
|
20240627,172100,1507503300,20300,20300,20300,20300,0
|
|
20240627,172000,1507503300,20300,20300,20300,20300,0
|
|
20240627,171900,1507503300,20300,20300,20300,20300,0
|
|
20240627,171800,1507503300,20300,20300,20300,20300,0
|
|
20240627,171700,1507503300,20300,20300,20300,20300,0
|
|
20240627,171600,1507503300,20300,20300,20300,20300,0
|
|
20240627,171500,1507503300,20300,20300,20300,20300,0
|
|
20240627,171400,1507503300,20300,20300,20300,20300,0
|
|
20240627,171300,1507503300,20300,20300,20300,20300,0
|
|
20240627,171200,1507503300,20300,20300,20300,20300,0
|
|
20240627,171100,1507503300,20300,20300,20300,20300,0
|
|
20240627,171000,1507503300,20300,20300,20300,20300,0
|
|
20240627,170900,1507503300,20300,20300,20300,20300,0
|
|
20240627,170800,1507503300,20300,20300,20300,20300,0
|
|
20240627,170700,1507503300,20300,20300,20300,20300,0
|
|
20240627,170600,1507503300,20300,20300,20300,20300,0
|
|
20240627,170500,1507503300,20300,20300,20300,20300,0
|
|
20240627,170400,1507503300,20300,20300,20300,20300,1308
|
|
20240627,170300,1507503300,20300,20300,20300,20300,0
|
|
20240627,170200,1507503300,20300,20300,20300,20300,0
|
|
20240627,170100,1507503300,20300,20300,20300,20300,0
|
|
20240627,170000,1507503300,20300,20300,20300,20300,0
|
|
20240627,165900,1507503300,20300,20300,20300,20300,0
|
|
20240627,165800,1507503300,20300,20300,20300,20300,0
|
|
20240627,165700,1507503300,20300,20300,20300,20300,0
|
|
20240627,165600,1507503300,20300,20300,20300,20300,0
|
|
20240627,165500,1507503300,20300,20300,20300,20300,0
|
|
20240627,165400,1507503300,20300,20300,20300,20300,0
|
|
20240627,165300,1507503300,20300,20300,20300,20300,0
|
|
20240627,165200,1507503300,20300,20300,20300,20300,0
|
|
20240627,165100,1507503300,20300,20300,20300,20300,0
|
|
20240627,165000,1507503300,20300,20300,20300,20300,0
|
|
20240627,164900,1507503300,20300,20300,20300,20300,0
|
|
20240627,164800,1507503300,20300,20300,20300,20300,0
|
|
20240627,164700,1507503300,20300,20300,20300,20300,0
|
|
20240627,164600,1507503300,20300,20300,20300,20300,0
|
|
20240627,164500,1507503300,20300,20300,20300,20300,0
|
|
20240627,164400,1507503300,20300,20300,20300,20300,0
|
|
20240627,164300,1507503300,20300,20300,20300,20300,0
|
|
20240627,164200,1507503300,20300,20300,20300,20300,0
|
|
20240627,164100,1507503300,20300,20300,20300,20300,0
|
|
20240627,164000,1507503300,20300,20300,20300,20300,0
|
|
20240627,163900,1507503300,20300,20300,20300,20300,0
|
|
20240627,163800,1507503300,20300,20300,20300,20300,0
|
|
20240627,163700,1507503300,20300,20300,20300,20300,0
|
|
20240627,163600,1507503300,20300,20300,20300,20300,0
|
|
20240627,163500,1507503300,20300,20300,20300,20300,0
|
|
20240627,163400,1507503300,20300,20300,20300,20300,1308
|
|
20240627,163300,1507503300,20300,20300,20300,20300,0
|
|
20240627,163200,1507503300,20300,20300,20300,20300,0
|
|
20240627,163100,1507503300,20300,20300,20300,20300,0
|
|
20240627,163000,1507503300,20300,20300,20300,20300,0
|
|
20240627,162900,1507503300,20300,20300,20300,20300,0
|
|
20240627,162800,1507503300,20300,20300,20300,20300,0
|
|
20240627,162700,1507503300,20300,20300,20300,20300,0
|
|
20240627,162600,1507503300,20300,20300,20300,20300,0
|
|
20240627,162500,1507503300,20300,20300,20300,20300,0
|
|
20240627,162400,1507503300,20300,20300,20300,20300,0
|
|
20240627,162300,1507503300,20300,20300,20300,20300,0
|
|
20240627,162200,1507503300,20300,20300,20300,20300,0
|
|
20240627,162100,1507503300,20300,20300,20300,20300,0
|
|
20240627,162000,1507503300,20300,20300,20300,20300,0
|
|
20240627,161900,1507503300,20300,20300,20300,20300,0
|
|
20240627,161800,1507503300,20300,20300,20300,20300,0
|
|
20240627,161700,1507503300,20300,20300,20300,20300,0
|
|
20240627,161600,1507503300,20300,20300,20300,20300,0
|
|
20240627,161500,1507503300,20300,20300,20300,20300,0
|
|
20240627,161400,1507503300,20300,20300,20300,20300,0
|
|
20240627,161300,1507503300,20300,20300,20300,20300,0
|
|
20240627,161200,1507503300,20300,20300,20300,20300,0
|
|
20240627,161100,1507503300,20300,20300,20300,20300,0
|
|
20240627,161000,1507503300,20300,20300,20300,20300,0
|
|
20240627,160900,1507503300,20300,20300,20300,20300,0
|
|
20240627,160800,1507503300,20300,20300,20300,20300,0
|
|
20240627,160700,1507503300,20300,20300,20300,20300,0
|
|
20240627,160600,1507503300,20300,20300,20300,20300,0
|
|
20240627,160500,1507503300,20300,20300,20300,20300,0
|
|
20240627,160400,1507503300,20300,20300,20300,20300,1308
|
|
20240627,160300,1507503300,20300,20300,20300,20300,0
|
|
20240627,160200,1507503300,20300,20300,20300,20300,0
|
|
20240627,160100,1507503300,20300,20300,20300,20300,0
|
|
20240627,160000,1507503300,20300,20300,20300,20300,0
|
|
20240627,155900,1507503300,20300,20300,20300,20300,0
|
|
20240627,155800,1507503300,20300,20300,20300,20300,0
|
|
20240627,155700,1507503300,20300,20300,20300,20300,0
|
|
20240627,155600,1507503300,20300,20300,20300,20300,0
|
|
20240627,155500,1507503300,20300,20300,20300,20300,0
|
|
20240627,155400,1507503300,20300,20300,20300,20300,0
|
|
20240627,155300,1507503300,20300,20300,20300,20300,0
|
|
20240627,155200,1507503300,20300,20300,20300,20300,0
|
|
20240627,155100,1507503300,20300,20300,20300,20300,0
|
|
20240627,155000,1507503300,20300,20300,20300,20300,0
|
|
20240627,154900,1507503300,20300,20300,20300,20300,0
|
|
20240627,154800,1507503300,20300,20300,20300,20300,0
|
|
20240627,154700,1507503300,20300,20300,20300,20300,0
|
|
20240627,154600,1507503300,20300,20300,20300,20300,0
|
|
20240627,154500,1507503300,20300,20300,20300,20300,0
|
|
20240627,154400,1507503300,20300,20300,20300,20300,0
|
|
20240627,154300,1507503300,20300,20300,20300,20300,0
|
|
20240627,154200,1507503300,20300,20300,20300,20300,0
|
|
20240627,154100,1507503300,20300,20300,20300,20300,0
|
|
20240627,154000,1507503300,20300,20300,20300,20300,0
|
|
20240627,153900,1507503300,20300,20300,20300,20300,0
|
|
20240627,153800,1507503300,20300,20300,20300,20300,0
|
|
20240627,153700,1507503300,20300,20300,20300,20300,0
|
|
20240627,153600,1507503300,20300,20300,20300,20300,0
|
|
20240627,153500,1507503300,20300,20300,20300,20300,0
|
|
20240627,153400,1507503300,20300,20300,20300,20300,1308
|
|
20240627,153300,1507503300,20300,20300,20300,20300,0
|
|
20240627,153200,1507503300,20300,20300,20300,20300,0
|
|
20240627,153100,1507503300,20300,20300,20300,20300,0
|
|
20240627,153000,1507503300,20300,20300,20300,20300,1308
|
|
20240627,152900,1480950900,20200,20200,20200,20200,0
|
|
20240627,152800,1480950900,20200,20200,20200,20200,0
|
|
20240627,152700,1480950900,20200,20200,20200,20200,0
|
|
20240627,152600,1480950900,20200,20200,20200,20200,0
|
|
20240627,152500,1480950900,20200,20200,20200,20200,0
|
|
20240627,152400,1480950900,20200,20200,20200,20200,0
|
|
20240627,152300,1480950900,20200,20200,20200,20200,0
|
|
20240627,152200,1480950900,20200,20200,20200,20200,0
|
|
20240627,152100,1480950900,20200,20200,20200,20200,0
|
|
20240627,152000,1480950900,20200,20200,20200,20200,0
|
|
20240627,151900,1480950900,20200,20250,20250,20200,182
|
|
20240627,151800,1477267400,20250,20200,20250,20200,397
|
|
20240627,151700,1469243600,20200,20200,20200,20200,36
|
|
20240627,151600,1468516400,20250,20200,20250,20200,64
|
|
20240627,151500,1467223150,20250,20200,20250,20200,24
|
|
20240627,151400,1466737350,20250,20200,20250,20200,205
|
|
20240627,151300,1462593150,20250,20250,20250,20200,118
|
|
20240627,151200,1460205200,20200,20200,20250,20200,81
|
|
20240627,151100,1458568450,20200,20250,20250,20200,26
|
|
20240627,151000,1458042200,20200,20200,20200,20200,29
|
|
20240627,150900,1457456400,20200,20200,20250,20200,316
|
|
20240627,150800,1451058150,20250,20250,20250,20250,7
|
|
20240627,150700,1450916400,20200,20250,20250,20200,2
|
|
20240627,150600,1450875950,20250,20200,20250,20200,36
|
|
20240627,150500,1450148300,20200,20200,20250,20200,27
|
|
20240627,150400,1449602500,20200,20250,20250,20200,3
|
|
20240627,150300,1449541850,20250,20200,20250,20200,40
|
|
20240627,150200,1448733400,20200,20200,20250,20200,10
|
|
20240627,150100,1448531000,20200,20150,20300,20150,1918
|
|
20240627,150000,1409718750,20200,20150,20200,20150,898
|
|
20240627,145900,1391579850,20150,20150,20200,20150,112
|
|
20240627,145800,1389322600,20150,20150,20200,20150,86
|
|
20240627,145700,1387589250,20150,20200,20200,20150,216
|
|
20240627,145600,1383226200,20200,20150,20200,20150,39
|
|
20240627,145500,1382439700,20200,20200,20200,20200,10
|
|
20240627,145400,1382237700,20200,20200,20200,20150,103
|
|
20240627,145300,1380161750,20200,20200,20200,20150,303
|
|
20240627,145200,1374043250,20150,20150,20250,20150,727
|
|
20240627,145100,1359361450,20150,20150,20150,20150,72
|
|
20240627,145000,1357910650,20150,20200,20200,20150,87
|
|
20240627,144900,1356156300,20200,20200,20200,20150,40
|
|
20240627,144800,1355349550,20200,20250,20250,20200,258
|
|
20240627,144700,1350137650,20200,20200,20200,20200,91
|
|
20240627,144600,1348299450,20200,20200,20250,20200,65
|
|
20240627,144500,1346986000,20200,20250,20250,20200,190
|
|
20240627,144400,1343147600,20200,20200,20200,20200,126
|
|
20240627,144300,1340602400,20200,20200,20250,20200,168
|
|
20240627,144200,1337208050,20200,20250,20250,20200,104
|
|
20240627,144100,1335106850,20200,20200,20200,20200,69
|
|
20240627,144000,1333713050,20250,20250,20250,20250,8
|
|
20240627,143900,1333551050,20250,20200,20250,20200,9
|
|
20240627,143800,1333368850,20250,20200,20250,20200,31
|
|
20240627,143700,1332742400,20250,20200,20250,20200,192
|
|
20240627,143600,1328863550,20200,20150,20200,20150,11
|
|
20240627,143500,1328641400,20200,20200,20200,20150,849
|
|
20240627,143400,1311492850,20150,20200,20200,20150,64
|
|
20240627,143300,1310203200,20200,20150,20200,20150,70
|
|
20240627,143200,1308792350,20200,20150,20200,20150,35
|
|
20240627,143100,1308086600,20150,20150,20200,20150,1922
|
|
20240627,143000,1269353200,20200,20150,20200,20150,47
|
|
20240627,142900,1268405550,20150,20200,20200,20150,759
|
|
20240627,142800,1253111250,20150,20150,20150,20150,333
|
|
20240627,142700,1246401300,20200,20150,20200,20150,16
|
|
20240627,142600,1246078550,20150,20150,20200,20150,86
|
|
20240627,142500,1244345100,20150,20150,20200,20150,79
|
|
20240627,142400,1242753200,20150,20200,20200,20150,107
|
|
20240627,142300,1240593950,20150,20150,20200,20150,74
|
|
20240627,142200,1239102350,20150,20150,20150,20150,168
|
|
20240627,142100,1235717150,20200,20150,20200,20150,126
|
|
20240627,142000,1233176900,20150,20150,20200,20150,496
|
|
20240627,141900,1223158450,20150,20200,20200,20150,10
|
|
20240627,141800,1222956650,20200,20200,20200,20150,7
|
|
20240627,141700,1222815300,20150,20150,20200,20150,102
|
|
20240627,141600,1220759550,20150,20200,20200,20150,15
|
|
20240627,141500,1220456900,20150,20150,20150,20150,85
|
|
20240627,141400,1218744150,20150,20150,20200,20150,312
|
|
20240627,141300,1212456900,20200,20150,20200,20150,135
|
|
20240627,141200,1209736250,20150,20150,20150,20150,6
|
|
20240627,141100,1209615350,20200,20150,20200,20150,176
|
|
20240627,141000,1206067500,20150,20150,20200,20150,185
|
|
20240627,140900,1202338950,20150,20200,20200,20150,12
|
|
20240627,140800,1202097000,20200,20200,20200,20150,323
|
|
20240627,140700,1195575550,20150,20150,20200,20150,101
|
|
20240627,140600,1193540100,20150,20150,20200,20150,32
|
|
20240627,140500,1192894850,20150,20200,20200,20150,313
|
|
20240627,140400,1186587250,20200,20200,20200,20200,8
|
|
20240627,140300,1186425650,20200,20200,20200,20150,47
|
|
20240627,140200,1185477600,20150,20150,20150,20150,64
|
|
20240627,140100,1184188000,20150,20150,20200,20150,14
|
|
20240627,140000,1183905400,20150,20150,20200,20150,620
|
|
20240627,135900,1171386000,20200,20200,20200,20150,295
|
|
20240627,135800,1165427050,20200,20200,20200,20200,320
|
|
20240627,135700,1158963050,20200,20200,20200,20200,9
|
|
20240627,135600,1158781250,20150,20150,20150,20150,90
|
|
20240627,135500,1156967750,20200,20150,20200,20150,74
|
|
20240627,135400,1155476200,20250,20200,20250,20200,1174
|
|
20240627,135300,1131739100,20150,20200,20200,20150,97
|
|
20240627,135200,1129784200,20150,20150,20150,20150,66
|
|
20240627,135100,1128454300,20200,20150,20200,20150,78
|
|
20240627,135000,1126882200,20150,20150,20150,20150,10
|
|
20240627,134900,1126680700,20150,20150,20150,20150,95
|
|
20240627,134800,1124766450,20150,20150,20150,20150,86
|
|
20240627,134700,1123033550,20150,20150,20200,20150,536
|
|
20240627,134600,1112232200,20150,20150,20150,20150,32
|
|
20240627,134500,1111587400,20150,20200,20200,20150,70
|
|
20240627,134400,1110176650,20200,20150,20200,20150,90
|
|
20240627,134300,1108362350,20150,20200,20200,20150,278
|
|
20240627,134200,1102748650,20150,20150,20150,20150,119
|
|
20240627,134100,1100350800,20200,20150,20200,20150,167
|
|
20240627,134000,1096980750,20150,20150,20150,20150,82
|
|
20240627,133900,1095328450,20150,20150,20150,20150,34
|
|
20240627,133800,1094643350,20150,20150,20200,20150,80
|
|
20240627,133700,1093031300,20150,20150,20150,20150,412
|
|
20240627,133600,1084729500,20150,20150,20150,20150,64
|
|
20240627,133500,1083439900,20150,20200,20200,20150,26
|
|
20240627,133400,1082915950,20150,20150,20150,20150,992
|
|
20240627,133300,1062927150,20150,20200,20200,20150,4
|
|
20240627,133200,1062846400,20200,20200,20200,20150,138
|
|
20240627,133100,1060059950,20200,20150,20200,20150,462
|
|
20240627,133000,1050727650,20200,20200,20200,20200,0
|
|
20240627,132900,1050727650,20200,20150,20200,20150,75
|
|
20240627,132800,1049215900,20150,20150,20150,20150,53
|
|
20240627,132700,1048147950,20150,20150,20150,20150,287
|
|
20240627,132600,1042364900,20150,20150,20150,20150,497
|
|
20240627,132500,1032350350,20150,20150,20150,20150,2306
|
|
20240627,132400,985884450,20150,20150,20150,20150,0
|
|
20240627,132300,985884450,20150,20150,20150,20150,264
|
|
20240627,132200,980564850,20150,20150,20150,20150,130
|
|
20240627,132100,977945350,20150,20150,20150,20150,93
|
|
20240627,132000,976071400,20150,20150,20150,20150,3
|
|
20240627,131900,976010950,20150,20150,20150,20150,66
|
|
20240627,131800,974681050,20150,20150,20200,20150,49
|
|
20240627,131700,973692750,20150,20150,20150,20150,4
|
|
20240627,131600,973612150,20150,20150,20200,20150,69
|
|
20240627,131500,972221750,20150,20150,20150,20150,68
|
|
20240627,131400,970851550,20150,20150,20150,20150,161
|
|
20240627,131300,967607400,20150,20200,20200,20150,184
|
|
20240627,131200,963897250,20150,20150,20150,20150,63
|
|
20240627,131100,962627800,20150,20150,20150,20150,90
|
|
20240627,131000,960814300,20150,20200,20200,20150,168
|
|
20240627,130900,957421650,20150,20150,20150,20150,0
|
|
20240627,130800,957421650,20150,20150,20150,20150,63
|
|
20240627,130700,956152200,20150,20150,20150,20150,152
|
|
20240627,130600,953089400,20150,20150,20150,20150,136
|
|
20240627,130500,950349000,20150,20150,20150,20150,3
|
|
20240627,130400,950288550,20150,20200,20200,20150,167
|
|
20240627,130300,946923400,20200,20150,20200,20150,6
|
|
20240627,130200,946802250,20200,20200,20200,20200,21
|
|
20240627,130100,946378050,20200,20150,20200,20150,23
|
|
20240627,130000,945913550,20150,20150,20200,20150,35
|
|
20240627,125900,945208000,20150,20150,20150,20150,112
|
|
20240627,125800,942951200,20150,20150,20200,20150,27
|
|
20240627,125700,942407000,20150,20150,20150,20150,153
|
|
20240627,125600,939324050,20150,20150,20150,20150,63
|
|
20240627,125500,938054600,20150,20150,20150,20150,114
|
|
20240627,125400,935757500,20150,20150,20150,20150,0
|
|
20240627,125300,935757500,20150,20200,20200,20150,635
|
|
20240627,125200,922931800,20200,20200,20200,20200,326
|
|
20240627,125100,916346600,20200,20200,20200,20200,63
|
|
20240627,125000,915074000,20200,20200,20200,20200,27
|
|
20240627,124900,914528600,20250,20250,20250,20250,0
|
|
20240627,124800,914528600,20250,20250,20250,20250,9
|
|
20240627,124700,914346350,20250,20200,20250,20200,43
|
|
20240627,124600,913477700,20200,20200,20200,20200,85
|
|
20240627,124500,911760700,20250,20250,20250,20200,106
|
|
20240627,124400,909618300,20250,20200,20250,20200,108
|
|
20240627,124300,907434550,20200,20200,20200,20200,26
|
|
20240627,124200,906909350,20200,20200,20200,20200,65
|
|
20240627,124100,905596350,20200,20200,20200,20200,65
|
|
20240627,124000,904283350,20200,20150,20250,20150,237
|
|
20240627,123900,899500350,20200,20200,20200,20150,126
|
|
20240627,123800,896960150,20150,20200,20200,20150,114
|
|
20240627,123700,894657400,20200,20200,20200,20200,9
|
|
20240627,123600,894475600,20200,20150,20200,20150,20
|
|
20240627,123500,894071700,20150,20200,20250,20150,91
|
|
20240627,123400,892237200,20100,20150,20250,20100,983
|
|
20240627,123300,872390500,20100,20100,20150,20100,92
|
|
20240627,123200,870540150,20100,20150,20150,20100,3431
|
|
20240627,123100,801409800,20150,20150,20150,20100,6
|
|
20240627,123000,801288950,20150,20100,20150,20100,8
|
|
20240627,122900,801127900,20100,20150,20150,20100,115
|
|
20240627,122800,798813650,20150,20100,20150,20100,270
|
|
20240627,122700,793384100,20100,20150,20150,20100,648
|
|
20240627,122600,780356200,20150,20150,20150,20150,3287
|
|
20240627,122500,714123150,20150,20150,20150,20150,81
|
|
20240627,122400,712491000,20150,20150,20200,20150,6
|
|
20240627,122300,712370050,20150,20150,20150,20150,88
|
|
20240627,122200,710596850,20150,20150,20150,20150,103
|
|
20240627,122100,708521400,20200,20150,20200,20150,11
|
|
20240627,122000,708299700,20150,20150,20150,20150,90
|
|
20240627,121900,706486200,20150,20150,20150,20150,105
|
|
20240627,121800,704370450,20150,20200,20200,20150,206
|
|
20240627,121700,700209600,20200,20200,20200,20150,61
|
|
20240627,121600,698977600,20150,20150,20150,20150,64
|
|
20240627,121500,697688000,20150,20150,20150,20150,151
|
|
20240627,121400,694645350,20150,20150,20150,20150,63
|
|
20240627,121300,693375900,20150,20150,20150,20150,0
|
|
20240627,121200,693375900,20150,20200,20200,20150,132
|
|
20240627,121100,690716000,20200,20200,20200,20200,5
|
|
20240627,121000,690615000,20200,20150,20200,20150,255
|
|
20240627,120900,685468050,20150,20200,20200,20150,202
|
|
20240627,120800,681397650,20150,20200,20200,20150,470
|
|
20240627,120700,671911300,20200,20200,20200,20200,126
|
|
20240627,120600,669366100,20200,20200,20200,20200,1927
|
|
20240627,120500,630440700,20200,20200,20200,20200,90
|
|
20240627,120400,628622700,20200,20200,20250,20200,2158
|
|
20240627,120300,585030100,20250,20250,20250,20250,0
|
|
20240627,120200,585030100,20250,20250,20250,20250,2
|
|
20240627,120100,584989600,20200,20250,20250,20200,94
|
|
20240627,120000,583090500,20250,20200,20250,20200,9
|
|
20240627,115900,582908300,20200,20250,20250,20200,116
|
|
20240627,115800,580560150,20250,20200,20250,20200,102
|
|
20240627,115700,578495950,20200,20200,20200,20200,129
|
|
20240627,115600,575890150,20250,20200,20250,20200,115
|
|
20240627,115500,573566950,20200,20200,20200,20200,1
|
|
20240627,115400,573546750,20200,20200,20200,20200,90
|
|
20240627,115300,571728750,20200,20200,20200,20200,2
|
|
20240627,115200,571688350,20250,20250,20250,20250,19
|
|
20240627,115100,571303600,20250,20250,20250,20250,39
|
|
20240627,115000,570513850,20250,20200,20250,20200,1164
|
|
20240627,114900,546942950,20200,20200,20250,20200,83
|
|
20240627,114800,545265650,20250,20200,20250,20200,93
|
|
20240627,114700,543386000,20200,20250,20250,20200,54
|
|
20240627,114600,542293950,20250,20250,20300,20250,24
|
|
20240627,114500,541807450,20250,20200,20300,20200,138
|
|
20240627,114400,539011750,20250,20200,20250,20200,134
|
|
20240627,114300,536303200,20200,20200,20200,20200,2
|
|
20240627,114200,536262800,20250,20200,20250,20200,65
|
|
20240627,114100,534949750,20200,20200,20250,20200,96
|
|
20240627,114000,533009350,20200,20200,20250,20200,215
|
|
20240627,113900,528660000,20250,20200,20250,20200,176
|
|
20240627,113800,525102750,20200,20200,20200,20200,95
|
|
20240627,113700,523183750,20200,20200,20250,20200,116
|
|
20240627,113600,520839600,20200,20200,20250,20200,13
|
|
20240627,113500,520576500,20250,20250,20250,20250,365
|
|
20240627,113400,513185250,20250,20250,20250,20250,84
|
|
20240627,113300,511484250,20250,20250,20250,20250,164
|
|
20240627,113200,508163250,20250,20250,20300,20250,83
|
|
20240627,113100,506481400,20250,20250,20250,20250,65
|
|
20240627,113000,505165150,20250,20250,20300,20250,114
|
|
20240627,112900,502855400,20300,20300,20300,20300,18
|
|
20240627,112800,502490000,20300,20250,20300,20250,24
|
|
20240627,112700,502002900,20250,20250,20300,20250,95
|
|
20240627,112600,500078200,20250,20250,20300,20250,203
|
|
20240627,112500,495965650,20300,20250,20300,20250,2
|
|
20240627,112400,495925100,20250,20250,20250,20250,75
|
|
20240627,112300,494406350,20250,20250,20250,20250,154
|
|
20240627,112200,491287850,20300,20300,20300,20300,4
|
|
20240627,112100,491206650,20300,20250,20300,20250,2
|
|
20240627,112000,491166100,20300,20250,20300,20250,79
|
|
20240627,111900,489565600,20250,20250,20250,20250,28
|
|
20240627,111800,488998600,20300,20250,20300,20250,111
|
|
20240627,111700,486748500,20250,20250,20250,20250,1
|
|
20240627,111600,486728250,20250,20300,20300,20250,98
|
|
20240627,111500,484743250,20250,20250,20250,20250,67
|
|
20240627,111400,483386500,20250,20250,20250,20250,4
|
|
20240627,111300,483305500,20250,20300,20300,20250,88
|
|
20240627,111200,481522500,20250,20250,20250,20250,96
|
|
20240627,111100,479578500,20250,20250,20250,20250,73
|
|
20240627,111000,478100250,20250,20300,20300,20250,169
|
|
20240627,110900,474670700,20250,20250,20250,20250,93
|
|
20240627,110800,472787450,20300,20250,20300,20250,162
|
|
20240627,110700,469505950,20250,20250,20250,20250,128
|
|
20240627,110600,466913950,20250,20250,20250,20250,33
|
|
20240627,110500,466245700,20250,20250,20300,20250,182
|
|
20240627,110400,462559500,20300,20250,20300,20250,79
|
|
20240627,110300,460958850,20300,20250,20300,20250,107
|
|
20240627,110200,458790450,20250,20300,20300,20250,141
|
|
20240627,110100,455929450,20300,20300,20300,20250,98
|
|
20240627,110000,453943200,20250,20300,20300,20250,94
|
|
20240627,105900,452038200,20300,20250,20300,20250,31
|
|
20240627,105800,451408950,20250,20300,20300,20250,191
|
|
20240627,105700,447539650,20300,20300,20300,20250,70
|
|
20240627,105600,446119000,20300,20300,20300,20250,62
|
|
20240627,105500,444861300,20300,20250,20300,20250,66
|
|
20240627,105400,443522850,20250,20300,20300,20250,67
|
|
20240627,105300,442165350,20250,20300,20300,20250,36
|
|
20240627,105200,441435600,20300,20300,20300,20300,5
|
|
20240627,105100,441334100,20300,20300,20300,20250,97
|
|
20240627,105000,439366350,20300,20300,20300,20250,118
|
|
20240627,104900,436974100,20300,20300,20300,20300,35
|
|
20240627,104800,436263600,20300,20250,20300,20250,42
|
|
20240627,104700,435412300,20250,20300,20300,20250,155
|
|
20240627,104600,432272150,20250,20300,20300,20250,76
|
|
20240627,104500,430732500,20300,20250,20300,20250,141
|
|
20240627,104400,427876600,20300,20250,20300,20250,68
|
|
20240627,104300,426497700,20250,20300,20300,20250,88
|
|
20240627,104200,424714450,20300,20300,20300,20250,77
|
|
20240627,104100,423154550,20300,20300,20300,20250,126
|
|
20240627,104000,420601700,20300,20250,20300,20250,15
|
|
20240627,103900,420297250,20300,20300,20300,20250,115
|
|
20240627,103800,417965900,20300,20250,20300,20250,78
|
|
20240627,103700,416385650,20300,20300,20300,20250,68
|
|
20240627,103600,415006550,20300,20300,20300,20250,45
|
|
20240627,103500,414093100,20300,20300,20300,20300,0
|
|
20240627,103400,414093100,20300,20300,20300,20250,67
|
|
20240627,103300,412734300,20250,20250,20250,20250,1
|
|
20240627,103200,412714050,20250,20250,20300,20250,181
|
|
20240627,103100,409043000,20250,20250,20250,20250,147
|
|
20240627,103000,406066250,20250,20250,20250,20250,153
|
|
20240627,102900,402968000,20250,20250,20300,20250,15
|
|
20240627,102800,402664200,20250,20300,20300,20250,95
|
|
20240627,102700,400739200,20250,20250,20300,20250,62
|
|
20240627,102600,399482800,20300,20300,20300,20300,0
|
|
20240627,102500,399482800,20300,20250,20300,20250,23
|
|
20240627,102400,399016900,20250,20250,20250,20250,106
|
|
20240627,102300,396870400,20250,20250,20250,20250,83
|
|
20240627,102200,395189650,20250,20250,20250,20250,88
|
|
20240627,102100,393407650,20250,20250,20250,20250,1
|
|
20240627,102000,393387400,20250,20300,20300,20250,108
|
|
20240627,101900,391200350,20250,20300,20300,20250,295
|
|
20240627,101800,385212850,20300,20300,20300,20300,1
|
|
20240627,101700,385192550,20300,20300,20300,20300,162
|
|
20240627,101600,381903950,20300,20350,20350,20300,142
|
|
20240627,101500,379021300,20300,20300,20300,20300,69
|
|
20240627,101400,377620600,20350,20300,20350,20300,44
|
|
20240627,101300,376725250,20350,20350,20350,20300,40
|
|
20240627,101200,375912500,20350,20350,20350,20350,40
|
|
20240627,101100,375098500,20350,20350,20350,20350,134
|
|
20240627,101000,372371600,20350,20350,20350,20300,266
|
|
20240627,100900,366961700,20300,20350,20350,20300,194
|
|
20240627,100800,363021300,20300,20300,20300,20300,147
|
|
20240627,100700,360037200,20300,20350,20350,20300,107
|
|
20240627,100600,357860100,20300,20300,20350,20300,112
|
|
20240627,100500,355585350,20350,20350,20350,20350,43
|
|
20240627,100400,354710300,20300,20350,20350,20300,2
|
|
20240627,100300,354669650,20350,20300,20350,20300,25
|
|
20240627,100200,354162050,20300,20300,20350,20300,518
|
|
20240627,100100,343646250,20300,20250,20300,20250,494
|
|
20240627,100000,333642700,20250,20250,20250,20250,153
|
|
20240627,095900,330544450,20250,20200,20250,20200,389
|
|
20240627,095800,322668550,20250,20250,20250,20250,116
|
|
20240627,095700,320319550,20250,20250,20250,20250,1026
|
|
20240627,095600,299543050,20250,20200,20250,20200,1210
|
|
20240627,095500,275044900,20250,20200,20250,20200,6
|
|
20240627,095400,274923500,20250,20250,20250,20200,169
|
|
20240627,095300,271508900,20250,20250,20250,20250,172
|
|
20240627,095200,268025900,20250,20200,20250,20200,162
|
|
20240627,095100,264751650,20200,20250,20250,20200,79
|
|
20240627,095000,263155100,20200,20250,20250,20200,462
|
|
20240627,094900,253817200,20200,20200,20200,20200,265
|
|
20240627,094800,248464200,20200,20200,20250,20200,12
|
|
20240627,094700,248221750,20200,20200,20250,20200,172
|
|
20240627,094600,244745850,20250,20250,20250,20250,46
|
|
20240627,094500,243814350,20250,20250,20250,20200,159
|
|
20240627,094400,240599050,20250,20250,20250,20250,124
|
|
20240627,094300,238088050,20250,20250,20250,20200,274
|
|
20240627,094200,232542700,20250,20200,20250,20200,113
|
|
20240627,094100,230258900,20250,20250,20250,20250,38
|
|
20240627,094000,229489400,20200,20200,20250,20200,84
|
|
20240627,093900,227791600,20250,20250,20250,20200,121
|
|
20240627,093800,225342250,20250,20250,20250,20200,198
|
|
20240627,093700,221340450,20250,20250,20250,20250,24
|
|
20240627,093600,220854450,20250,20250,20250,20250,44
|
|
20240627,093500,219963450,20200,20250,20250,20200,119
|
|
20240627,093400,217558200,20250,20250,20250,20200,496
|
|
20240627,093300,207514250,20250,20250,20250,20250,44
|
|
20240627,093200,206623250,20250,20200,20250,20200,107
|
|
20240627,093100,204460600,20250,20250,20250,20200,257
|
|
20240627,093000,199265200,20200,20200,20250,20200,108
|
|
20240627,092900,197082150,20200,20250,20250,20200,127
|
|
20240627,092800,194513200,20200,20250,20250,20200,168
|
|
20240627,092700,191119250,20200,20250,20250,20200,186
|
|
20240627,092600,187361900,20200,20200,20200,20200,29
|
|
20240627,092500,186776100,20200,20200,20250,20200,263
|
|
20240627,092400,181463250,20250,20250,20250,20250,7
|
|
20240627,092300,181321500,20250,20200,20250,20200,7
|
|
20240627,092200,181179800,20250,20250,20250,20250,63
|
|
20240627,092100,179904050,20250,20200,20250,20200,34
|
|
20240627,092000,179216550,20200,20250,20250,20200,206
|
|
20240627,091900,175050050,20250,20250,20250,20250,453
|
|
20240627,091800,165876800,20250,20250,20250,20250,309
|
|
20240627,091700,159619550,20250,20250,20250,20250,167
|
|
20240627,091600,156237800,20250,20200,20250,20200,186
|
|
20240627,091500,152479700,20200,20200,20200,20200,302
|
|
20240627,091400,146379300,20200,20200,20250,20150,891
|
|
20240627,091300,128375350,20200,20150,20200,20150,1286
|
|
20240627,091200,102399150,20150,20150,20200,20150,140
|
|
20240627,091100,99571250,20200,20200,20200,20200,35
|
|
20240627,091000,98864250,20200,20200,20200,20150,453
|
|
20240627,090900,89719800,20200,20200,20200,20200,363
|
|
20240627,090800,82387200,20200,20250,20250,20150,1247
|
|
20240627,090700,57197950,20200,20250,20250,20200,181
|
|
20240627,090600,53541450,20250,20300,20300,20200,561
|
|
20240627,090500,42187600,20250,20300,20300,20250,161
|
|
20240627,090400,38927000,20300,20300,20300,20250,13
|
|
20240627,090300,38663150,20300,20300,20300,20250,871
|
|
20240627,090200,20986600,20300,20350,20350,20300,88
|
|
20240627,090100,19200000,20350,20350,20350,20350,102
|
|
20240627,090000,17124300,20300,20300,20450,20300,843
|