576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,183300,5196417350,24900,24900,24900,24900,26931
|
|
20240614,183200,5196417350,24900,24900,24900,24900,0
|
|
20240614,183100,5196417350,24900,24900,24900,24900,0
|
|
20240614,183000,5196417350,24900,24900,24900,24900,0
|
|
20240614,182900,5196417350,24900,24900,24900,24900,0
|
|
20240614,182800,5196417350,24900,24900,24900,24900,0
|
|
20240614,182700,5196417350,24900,24900,24900,24900,0
|
|
20240614,182600,5196417350,24900,24900,24900,24900,0
|
|
20240614,182500,5196417350,24900,24900,24900,24900,0
|
|
20240614,182400,5196417350,24900,24900,24900,24900,0
|
|
20240614,182300,5196417350,24900,24900,24900,24900,0
|
|
20240614,182200,5196417350,24900,24900,24900,24900,0
|
|
20240614,182100,5196417350,24900,24900,24900,24900,0
|
|
20240614,182000,5196417350,24900,24900,24900,24900,0
|
|
20240614,181900,5196417350,24900,24900,24900,24900,0
|
|
20240614,181800,5196417350,24900,24900,24900,24900,0
|
|
20240614,181700,5196417350,24900,24900,24900,24900,0
|
|
20240614,181600,5196417350,24900,24900,24900,24900,0
|
|
20240614,181500,5196417350,24900,24900,24900,24900,0
|
|
20240614,181400,5196417350,24900,24900,24900,24900,0
|
|
20240614,181300,5196417350,24900,24900,24900,24900,0
|
|
20240614,181200,5196417350,24900,24900,24900,24900,0
|
|
20240614,181100,5196417350,24900,24900,24900,24900,0
|
|
20240614,181000,5196417350,24900,24900,24900,24900,0
|
|
20240614,180900,5196417350,24900,24900,24900,24900,0
|
|
20240614,180800,5196417350,24900,24900,24900,24900,0
|
|
20240614,180700,5196417350,24900,24900,24900,24900,0
|
|
20240614,180600,5196417350,24900,24900,24900,24900,0
|
|
20240614,180500,5196417350,24900,24900,24900,24900,0
|
|
20240614,180400,5196417350,24900,24900,24900,24900,0
|
|
20240614,180300,5196417350,24900,24900,24900,24900,26931
|
|
20240614,180200,5196417350,24900,24900,24900,24900,0
|
|
20240614,180100,5196417350,24900,24900,24900,24900,0
|
|
20240614,180000,5196417350,24900,24900,24900,24900,0
|
|
20240614,175900,5196417350,24900,24900,24900,24900,0
|
|
20240614,175800,5196417350,24900,24900,24900,24900,0
|
|
20240614,175700,5196417350,24900,24900,24900,24900,0
|
|
20240614,175600,5196417350,24900,24900,24900,24900,0
|
|
20240614,175500,5196417350,24900,24900,24900,24900,0
|
|
20240614,175400,5196417350,24900,24900,24900,24900,0
|
|
20240614,175300,5196417350,24900,24900,24900,24900,0
|
|
20240614,175200,5196417350,24900,24900,24900,24900,0
|
|
20240614,175100,5196417350,24900,24900,24900,24900,0
|
|
20240614,175000,5196417350,24900,24900,24900,24900,0
|
|
20240614,174900,5196417350,24900,24900,24900,24900,0
|
|
20240614,174800,5196417350,24900,24900,24900,24900,0
|
|
20240614,174700,5196417350,24900,24900,24900,24900,0
|
|
20240614,174600,5196417350,24900,24900,24900,24900,0
|
|
20240614,174500,5196417350,24900,24900,24900,24900,0
|
|
20240614,174400,5196417350,24900,24900,24900,24900,0
|
|
20240614,174300,5196417350,24900,24900,24900,24900,0
|
|
20240614,174200,5196417350,24900,24900,24900,24900,0
|
|
20240614,174100,5196417350,24900,24900,24900,24900,0
|
|
20240614,174000,5196417350,24900,24900,24900,24900,0
|
|
20240614,173900,5196417350,24900,24900,24900,24900,0
|
|
20240614,173800,5196417350,24900,24900,24900,24900,0
|
|
20240614,173700,5196417350,24900,24900,24900,24900,0
|
|
20240614,173600,5196417350,24900,24900,24900,24900,0
|
|
20240614,173500,5196417350,24900,24900,24900,24900,0
|
|
20240614,173400,5196417350,24900,24900,24900,24900,0
|
|
20240614,173300,5196417350,24900,24900,24900,24900,26931
|
|
20240614,173200,5196417350,24900,24900,24900,24900,0
|
|
20240614,173100,5196417350,24900,24900,24900,24900,0
|
|
20240614,173000,5196417350,24900,24900,24900,24900,0
|
|
20240614,172900,5196417350,24900,24900,24900,24900,0
|
|
20240614,172800,5196417350,24900,24900,24900,24900,0
|
|
20240614,172700,5196417350,24900,24900,24900,24900,0
|
|
20240614,172600,5196417350,24900,24900,24900,24900,0
|
|
20240614,172500,5196417350,24900,24900,24900,24900,0
|
|
20240614,172400,5196417350,24900,24900,24900,24900,0
|
|
20240614,172300,5196417350,24900,24900,24900,24900,0
|
|
20240614,172200,5196417350,24900,24900,24900,24900,0
|
|
20240614,172100,5196417350,24900,24900,24900,24900,0
|
|
20240614,172000,5196417350,24900,24900,24900,24900,0
|
|
20240614,171900,5196417350,24900,24900,24900,24900,0
|
|
20240614,171800,5196417350,24900,24900,24900,24900,0
|
|
20240614,171700,5196417350,24900,24900,24900,24900,0
|
|
20240614,171600,5196417350,24900,24900,24900,24900,0
|
|
20240614,171500,5196417350,24900,24900,24900,24900,0
|
|
20240614,171400,5196417350,24900,24900,24900,24900,0
|
|
20240614,171300,5196417350,24900,24900,24900,24900,0
|
|
20240614,171200,5196417350,24900,24900,24900,24900,0
|
|
20240614,171100,5196417350,24900,24900,24900,24900,0
|
|
20240614,171000,5196417350,24900,24900,24900,24900,0
|
|
20240614,170900,5196417350,24900,24900,24900,24900,0
|
|
20240614,170800,5196417350,24900,24900,24900,24900,0
|
|
20240614,170700,5196417350,24900,24900,24900,24900,0
|
|
20240614,170600,5196417350,24900,24900,24900,24900,0
|
|
20240614,170500,5196417350,24900,24900,24900,24900,0
|
|
20240614,170400,5196417350,24900,24900,24900,24900,0
|
|
20240614,170300,5196417350,24900,24900,24900,24900,26931
|
|
20240614,170200,5196417350,24900,24900,24900,24900,0
|
|
20240614,170100,5196417350,24900,24900,24900,24900,0
|
|
20240614,170000,5196417350,24900,24900,24900,24900,0
|
|
20240614,165900,5196417350,24900,24900,24900,24900,0
|
|
20240614,165800,5196417350,24900,24900,24900,24900,0
|
|
20240614,165700,5196417350,24900,24900,24900,24900,0
|
|
20240614,165600,5196417350,24900,24900,24900,24900,0
|
|
20240614,165500,5196417350,24900,24900,24900,24900,0
|
|
20240614,165400,5196417350,24900,24900,24900,24900,0
|
|
20240614,165300,5196417350,24900,24900,24900,24900,0
|
|
20240614,165200,5196417350,24900,24900,24900,24900,0
|
|
20240614,165100,5196417350,24900,24900,24900,24900,0
|
|
20240614,165000,5196417350,24900,24900,24900,24900,0
|
|
20240614,164900,5196417350,24900,24900,24900,24900,0
|
|
20240614,164800,5196417350,24900,24900,24900,24900,0
|
|
20240614,164700,5196417350,24900,24900,24900,24900,0
|
|
20240614,164600,5196417350,24900,24900,24900,24900,0
|
|
20240614,164500,5196417350,24900,24900,24900,24900,0
|
|
20240614,164400,5196417350,24900,24900,24900,24900,0
|
|
20240614,164300,5196417350,24900,24900,24900,24900,0
|
|
20240614,164200,5196417350,24900,24900,24900,24900,0
|
|
20240614,164100,5196417350,24900,24900,24900,24900,0
|
|
20240614,164000,5196417350,24900,24900,24900,24900,0
|
|
20240614,163900,5196417350,24900,24900,24900,24900,0
|
|
20240614,163800,5196417350,24900,24900,24900,24900,0
|
|
20240614,163700,5196417350,24900,24900,24900,24900,0
|
|
20240614,163600,5196417350,24900,24900,24900,24900,0
|
|
20240614,163500,5196417350,24900,24900,24900,24900,0
|
|
20240614,163400,5196417350,24900,24900,24900,24900,0
|
|
20240614,163300,5196417350,24900,24900,24900,24900,26931
|
|
20240614,163200,5196417350,24900,24900,24900,24900,0
|
|
20240614,163100,5196417350,24900,24900,24900,24900,0
|
|
20240614,163000,5196417350,24900,24900,24900,24900,0
|
|
20240614,162900,5196417350,24900,24900,24900,24900,0
|
|
20240614,162800,5196417350,24900,24900,24900,24900,0
|
|
20240614,162700,5196417350,24900,24900,24900,24900,0
|
|
20240614,162600,5196417350,24900,24900,24900,24900,0
|
|
20240614,162500,5196417350,24900,24900,24900,24900,0
|
|
20240614,162400,5196417350,24900,24900,24900,24900,0
|
|
20240614,162300,5196417350,24900,24900,24900,24900,0
|
|
20240614,162200,5196417350,24900,24900,24900,24900,0
|
|
20240614,162100,5196417350,24900,24900,24900,24900,0
|
|
20240614,162000,5196417350,24900,24900,24900,24900,0
|
|
20240614,161900,5196417350,24900,24900,24900,24900,0
|
|
20240614,161800,5196417350,24900,24900,24900,24900,0
|
|
20240614,161700,5196417350,24900,24900,24900,24900,0
|
|
20240614,161600,5196417350,24900,24900,24900,24900,0
|
|
20240614,161500,5196417350,24900,24900,24900,24900,0
|
|
20240614,161400,5196417350,24900,24900,24900,24900,0
|
|
20240614,161300,5196417350,24900,24900,24900,24900,0
|
|
20240614,161200,5196417350,24900,24900,24900,24900,0
|
|
20240614,161100,5196417350,24900,24900,24900,24900,0
|
|
20240614,161000,5196417350,24900,24900,24900,24900,0
|
|
20240614,160900,5196417350,24900,24900,24900,24900,0
|
|
20240614,160800,5196417350,24900,24900,24900,24900,0
|
|
20240614,160700,5196417350,24900,24900,24900,24900,0
|
|
20240614,160600,5196417350,24900,24900,24900,24900,0
|
|
20240614,160500,5196417350,24900,24900,24900,24900,0
|
|
20240614,160400,5196417350,24900,24900,24900,24900,0
|
|
20240614,160300,5196417350,24900,24900,24900,24900,26931
|
|
20240614,160200,5196417350,24900,24900,24900,24900,0
|
|
20240614,160100,5196417350,24900,24900,24900,24900,0
|
|
20240614,160000,5196417350,24900,24900,24900,24900,0
|
|
20240614,155900,5196417350,24900,24900,24900,24900,0
|
|
20240614,155800,5196417350,24900,24900,24900,24900,0
|
|
20240614,155700,5196417350,24900,24900,24900,24900,0
|
|
20240614,155600,5196417350,24900,24900,24900,24900,0
|
|
20240614,155500,5196417350,24900,24900,24900,24900,0
|
|
20240614,155400,5196417350,24900,24900,24900,24900,0
|
|
20240614,155300,5196417350,24900,24900,24900,24900,0
|
|
20240614,155200,5196417350,24900,24900,24900,24900,0
|
|
20240614,155100,5196417350,24900,24900,24900,24900,0
|
|
20240614,155000,5196417350,24900,24900,24900,24900,0
|
|
20240614,154900,5196417350,24900,24900,24900,24900,0
|
|
20240614,154800,5196417350,24900,24900,24900,24900,0
|
|
20240614,154700,5196417350,24900,24900,24900,24900,0
|
|
20240614,154600,5196417350,24900,24900,24900,24900,0
|
|
20240614,154500,5196417350,24900,24900,24900,24900,0
|
|
20240614,154400,5196417350,24900,24900,24900,24900,0
|
|
20240614,154300,5196417350,24900,24900,24900,24900,0
|
|
20240614,154200,5196417350,24900,24900,24900,24900,0
|
|
20240614,154100,5196417350,24900,24900,24900,24900,0
|
|
20240614,154000,5196417350,24900,24900,24900,24900,0
|
|
20240614,153900,5196417350,24900,24900,24900,24900,0
|
|
20240614,153800,5196417350,24900,24900,24900,24900,0
|
|
20240614,153700,5196417350,24900,24900,24900,24900,0
|
|
20240614,153600,5196417350,24900,24900,24900,24900,0
|
|
20240614,153500,5196417350,24900,24900,24900,24900,0
|
|
20240614,153400,5196417350,24900,24900,24900,24900,0
|
|
20240614,153300,5196417350,24900,24900,24900,24900,26931
|
|
20240614,153200,5196417350,24900,24900,24900,24900,0
|
|
20240614,153100,5196417350,24900,24900,24900,24900,0
|
|
20240614,153000,5196417350,24900,24900,24900,24900,26931
|
|
20240614,152900,4525835450,24900,24900,24900,24900,0
|
|
20240614,152800,4525835450,24900,24900,24900,24900,0
|
|
20240614,152700,4525835450,24900,24900,24900,24900,0
|
|
20240614,152600,4525835450,24900,24900,24900,24900,0
|
|
20240614,152500,4525835450,24900,24900,24900,24900,0
|
|
20240614,152400,4525835450,24900,24900,24900,24900,0
|
|
20240614,152300,4525835450,24900,24900,24900,24900,0
|
|
20240614,152200,4525835450,24900,24900,24900,24900,0
|
|
20240614,152100,4525835450,24900,24900,24900,24900,0
|
|
20240614,152000,4525835450,24900,24900,24900,24900,0
|
|
20240614,151900,4525835450,24900,24900,24950,24900,5558
|
|
20240614,151800,4387416200,24900,24850,24900,24850,2160
|
|
20240614,151700,4333633450,24850,24850,24900,24800,488
|
|
20240614,151600,4321507350,24900,24900,24900,24850,3609
|
|
20240614,151500,4231643350,24850,24800,24950,24800,5234
|
|
20240614,151400,4101341200,24850,24900,24950,24850,1146
|
|
20240614,151300,4072816150,24900,24900,24900,24900,2002
|
|
20240614,151200,4022966350,24900,24900,24900,24800,4836
|
|
20240614,151100,3902595900,24900,24900,24900,24800,4870
|
|
20240614,151000,3781351000,24900,24900,24900,24800,3946
|
|
20240614,150900,3683097850,24900,24850,24900,24800,5008
|
|
20240614,150800,3558485500,24900,24900,24900,24850,1232
|
|
20240614,150700,3527815250,24850,24900,24900,24850,1805
|
|
20240614,150600,3482870900,24900,24850,24900,24800,1895
|
|
20240614,150500,3435715200,24850,24850,24850,24800,619
|
|
20240614,150400,3420335650,24900,24800,24900,24800,105
|
|
20240614,150300,3417721350,24900,24850,24900,24800,993
|
|
20240614,150200,3393030350,24850,24850,24850,24800,1317
|
|
20240614,150100,3360303050,24800,24750,24900,24750,3332
|
|
20240614,150000,3277559500,24750,24800,24850,24750,524
|
|
20240614,145900,3264544350,24800,24850,24850,24750,1324
|
|
20240614,145800,3231643100,24850,24850,24850,24750,1442
|
|
20240614,145700,3195811100,24850,24850,24850,24800,1719
|
|
20240614,145600,3153099900,24850,24800,24850,24800,1553
|
|
20240614,145500,3114526800,24850,24750,24850,24750,2305
|
|
20240614,145400,3057254950,24800,24850,24850,24750,1257
|
|
20240614,145300,3026102650,24850,24850,24850,24750,1752
|
|
20240614,145200,2982565800,24850,24750,24850,24750,2464
|
|
20240614,145100,2921385350,24750,24800,24800,24700,1005
|
|
20240614,145000,2896461550,24800,24850,24850,24700,586
|
|
20240614,144900,2881948400,24850,24750,24850,24750,1341
|
|
20240614,144800,2848636300,24750,24700,24750,24700,124
|
|
20240614,144700,2845571350,24750,24750,24750,24700,385
|
|
20240614,144600,2836042800,24800,24750,24800,24750,442
|
|
20240614,144500,2825097900,24800,24850,24850,24750,1255
|
|
20240614,144400,2793918500,24850,24750,24850,24650,3152
|
|
20240614,144300,2715655300,24750,24650,24750,24650,61
|
|
20240614,144200,2714150950,24650,24750,24750,24650,1335
|
|
20240614,144100,2681122050,24800,24750,24800,24750,350
|
|
20240614,144000,2672454100,24700,24750,24750,24700,1037
|
|
20240614,143900,2646788450,24750,24750,24800,24700,1149
|
|
20240614,143800,2618345800,24750,24750,24750,24700,1504
|
|
20240614,143700,2581127000,24750,24700,24750,24700,1615
|
|
20240614,143600,2541156100,24750,24700,24750,24700,2448
|
|
20240614,143500,2480640250,24700,24700,24700,24600,1030
|
|
20240614,143400,2455214800,24700,24650,24700,24650,2760
|
|
20240614,143300,2387072850,24650,24600,24650,24550,2546
|
|
20240614,143200,2324447550,24600,24500,24600,24450,5218
|
|
20240614,143100,2196195600,24550,24500,24550,24450,322
|
|
20240614,143000,2188301700,24500,24500,24500,24500,107
|
|
20240614,142900,2185680200,24550,24550,24550,24500,909
|
|
20240614,142800,2163388400,24500,24600,24600,24450,1423
|
|
20240614,142700,2128454300,24550,24550,24550,24500,1369
|
|
20240614,142600,2094849050,24550,24550,24550,24450,1129
|
|
20240614,142500,2067147650,24500,24500,24550,24350,1912
|
|
20240614,142400,2020398500,24500,24600,24600,24500,112
|
|
20240614,142300,2017644450,24500,24450,24550,24450,1558
|
|
20240614,142200,1979463650,24450,24450,24500,24250,4423
|
|
20240614,142100,1871746950,24450,24450,24450,24350,1218
|
|
20240614,142000,1841967100,24450,24450,24450,24400,1219
|
|
20240614,141900,1812178500,24450,24400,24450,24350,5329
|
|
20240614,141800,1682097100,24400,24350,24400,24350,2913
|
|
20240614,141700,1611070550,24400,24350,24400,24300,5348
|
|
20240614,141600,1480581100,24350,24200,24400,24200,9047
|
|
20240614,141500,1260477500,24250,24150,24250,24150,1171
|
|
20240614,141400,1232138950,24150,24100,24150,24100,744
|
|
20240614,141300,1214208500,24100,24050,24100,24050,491
|
|
20240614,141200,1202399200,24050,24050,24100,24050,58
|
|
20240614,141100,1201001800,24050,24100,24100,24050,3
|
|
20240614,141000,1200929550,24100,24100,24100,24050,14
|
|
20240614,140900,1200592250,24100,24100,24100,24050,22
|
|
20240614,140800,1200062200,24100,24050,24100,24050,131
|
|
20240614,140700,1196908700,24050,24050,24050,24050,4
|
|
20240614,140600,1196812500,24050,24050,24050,24050,9
|
|
20240614,140500,1196596050,24100,24100,24100,24100,6
|
|
20240614,140400,1196451450,24050,24100,24100,24050,14
|
|
20240614,140300,1196114250,24100,24050,24100,24050,62
|
|
20240614,140200,1194622650,24050,24050,24050,24050,2
|
|
20240614,140100,1194574550,24100,24050,24100,24050,11
|
|
20240614,140000,1194309550,24050,24050,24050,24050,35
|
|
20240614,135900,1193467800,24100,24100,24100,24100,13
|
|
20240614,135800,1193154500,24100,24100,24100,24100,2
|
|
20240614,135700,1193106300,24050,24050,24100,24050,6
|
|
20240614,135600,1192961900,24050,24050,24050,24050,2
|
|
20240614,135500,1192913800,24100,24050,24100,24050,6
|
|
20240614,135400,1192769350,24100,24050,24100,24050,15
|
|
20240614,135300,1192408350,24000,24000,24000,24000,1
|
|
20240614,135200,1192384350,24000,24100,24100,23950,6806
|
|
20240614,135100,1028947000,24100,24100,24100,24100,78
|
|
20240614,135000,1027067200,24100,24150,24150,24100,262
|
|
20240614,134900,1020752700,24150,24150,24150,24100,62
|
|
20240614,134800,1019255450,24150,24100,24150,24100,9
|
|
20240614,134700,1019038300,24100,24150,24150,24100,4
|
|
20240614,134600,1018941800,24150,24100,24150,24100,8
|
|
20240614,134500,1018748700,24100,24100,24150,24100,5
|
|
20240614,134400,1018628150,24150,24100,24150,24100,25
|
|
20240614,134300,1018025500,24100,24050,24100,24050,160
|
|
20240614,134200,1014169600,24100,24100,24100,24050,12
|
|
20240614,134100,1013880450,24050,24050,24100,24050,46
|
|
20240614,134000,1012773200,24100,24100,24100,24050,14
|
|
20240614,133900,1012435950,24100,24100,24100,24050,9
|
|
20240614,133800,1012219150,24050,24100,24100,24050,24
|
|
20240614,133700,1011640950,24100,24050,24100,24050,14
|
|
20240614,133600,1011303600,24100,24050,24100,24050,12
|
|
20240614,133500,1011014500,24050,24150,24150,24050,792
|
|
20240614,133400,991927250,24150,24100,24150,24100,178
|
|
20240614,133300,987636500,24100,24150,24150,24100,6
|
|
20240614,133200,987491700,24150,24100,24150,24100,8
|
|
20240614,133100,987298650,24100,24100,24150,24100,31
|
|
20240614,133000,986550150,24100,24100,24150,24100,150
|
|
20240614,132900,982929100,24100,24100,24150,24100,4
|
|
20240614,132800,982832600,24100,24100,24100,24100,4
|
|
20240614,132700,982736200,24150,24150,24150,24150,3
|
|
20240614,132600,982663750,24100,24100,24100,24100,11
|
|
20240614,132500,982398650,24150,24100,24150,24100,4
|
|
20240614,132400,982302100,24100,24100,24100,24100,172
|
|
20240614,132300,978156900,24100,24150,24150,24100,6
|
|
20240614,132200,978012150,24100,24100,24150,24100,10
|
|
20240614,132100,977771100,24150,24100,24150,24100,7
|
|
20240614,132000,977602300,24150,24150,24150,24150,3
|
|
20240614,131900,977529850,24100,24100,24100,24100,3
|
|
20240614,131800,977457550,24150,24150,24150,24150,2
|
|
20240614,131700,977409250,24100,24100,24100,24100,2
|
|
20240614,131600,977361050,24100,24150,24150,24100,5
|
|
20240614,131500,977240400,24150,24150,24150,24150,0
|
|
20240614,131400,977240400,24150,24150,24150,24100,108
|
|
20240614,131300,974632300,24150,24150,24150,24150,272
|
|
20240614,131200,968063500,24200,24150,24200,24150,4
|
|
20240614,131100,967966800,24150,24150,24150,24150,90
|
|
20240614,131000,965793300,24200,24150,24200,24150,4
|
|
20240614,130900,965696550,24150,24150,24150,24150,2
|
|
20240614,130800,965648250,24200,24150,24200,24150,3
|
|
20240614,130700,965575700,24150,24150,24150,24150,3
|
|
20240614,130600,965503250,24150,24200,24200,24150,4
|
|
20240614,130500,965406500,24200,24150,24200,24150,2
|
|
20240614,130400,965358150,24200,24150,24200,24150,4
|
|
20240614,130300,965261450,24150,24200,24200,24150,6
|
|
20240614,130200,965116400,24150,24150,24150,24150,1
|
|
20240614,130100,965092250,24200,24200,24200,24200,2
|
|
20240614,130000,965043850,24150,24150,24150,24150,1
|
|
20240614,125900,965019700,24150,24200,24200,24150,7
|
|
20240614,125800,964850500,24150,24150,24150,24150,0
|
|
20240614,125700,964850500,24150,24150,24200,24150,106
|
|
20240614,125600,962290450,24150,24150,24150,24100,2671
|
|
20240614,125500,897785900,24150,24200,24200,24150,605
|
|
20240614,125400,883157250,24200,24200,24200,24200,34
|
|
20240614,125300,882334450,24200,24200,24250,24200,4
|
|
20240614,125200,882237550,24200,24200,24200,24200,3
|
|
20240614,125100,882164950,24250,24250,24250,24250,3
|
|
20240614,125000,882092200,24200,24200,24200,24200,2
|
|
20240614,124900,882043800,24250,24200,24250,24200,5
|
|
20240614,124800,881922700,24250,24250,24250,24250,3
|
|
20240614,124700,881849950,24200,24250,24250,24200,253
|
|
20240614,124600,875714800,24250,24300,24300,24250,8
|
|
20240614,124500,875520700,24300,24250,24300,24250,14
|
|
20240614,124400,875181150,24250,24300,24300,24250,4
|
|
20240614,124300,875084000,24250,24250,24250,24250,2
|
|
20240614,124200,875035500,24300,24250,24300,24250,5
|
|
20240614,124100,874914050,24250,24250,24250,24250,2
|
|
20240614,124000,874865550,24250,24250,24300,24250,5
|
|
20240614,123900,874744200,24250,24250,24250,24250,2
|
|
20240614,123800,874695700,24300,24250,24300,24250,6
|
|
20240614,123700,874550050,24250,24300,24300,24250,4
|
|
20240614,123600,874452900,24300,24250,24300,24250,403
|
|
20240614,123500,864660050,24250,24250,24250,24250,3
|
|
20240614,123400,864587300,24300,24300,24300,24300,3
|
|
20240614,123300,864514400,24250,24250,24250,24250,4
|
|
20240614,123200,864417400,24250,24250,24250,24250,283
|
|
20240614,123100,857554650,24250,24300,24300,24250,6
|
|
20240614,123000,857409000,24250,24300,24300,24250,602
|
|
20240614,122900,842780450,24350,24300,24350,24300,735
|
|
20240614,122800,824916600,24250,24300,24300,24250,565
|
|
20240614,122700,811187200,24300,24300,24350,24250,1763
|
|
20240614,122600,768345100,24300,24150,24300,24150,1065
|
|
20240614,122500,742513050,24200,24150,24200,24150,8
|
|
20240614,122400,742319500,24150,24150,24150,24150,2
|
|
20240614,122300,742271200,24150,24200,24250,24150,252
|
|
20240614,122200,736172750,24250,24250,24250,24250,10
|
|
20240614,122100,735930250,24200,24200,24250,24200,22
|
|
20240614,122000,735397750,24200,24200,24200,24200,2
|
|
20240614,121900,735349350,24250,24200,24250,24200,3
|
|
20240614,121800,735276650,24250,24250,24250,24250,4
|
|
20240614,121700,735179650,24250,24200,24250,24200,5
|
|
20240614,121600,735058500,24200,24200,24200,24200,3
|
|
20240614,121500,734985900,24200,24200,24200,24200,220
|
|
20240614,121400,729661900,24250,24300,24300,24250,260
|
|
20240614,121300,723356750,24250,24250,24250,24250,1
|
|
20240614,121200,723332500,24250,24300,24300,24250,9
|
|
20240614,121100,723113850,24250,24250,24300,24250,9
|
|
20240614,121000,722895250,24300,24250,24300,24250,411
|
|
20240614,120900,712908050,24250,24250,24250,24250,2
|
|
20240614,120800,712859550,24300,24300,24300,24250,104
|
|
20240614,120700,710332400,24300,24250,24300,24250,272
|
|
20240614,120600,703722900,24250,24300,24300,24250,5
|
|
20240614,120500,703601500,24250,24300,24300,24250,2
|
|
20240614,120400,703552950,24250,24250,24300,24250,5
|
|
20240614,120300,703431600,24250,24250,24250,24250,1
|
|
20240614,120200,703407350,24300,24250,24300,24250,5
|
|
20240614,120100,703285950,24200,24250,24250,24200,30
|
|
20240614,120000,702558500,24200,24200,24200,24200,0
|
|
20240614,115900,702558500,24200,24200,24200,24200,3
|
|
20240614,115800,702485900,24250,24250,24300,24250,264
|
|
20240614,115700,696083850,24150,24100,24300,24100,3389
|
|
20240614,115600,614058500,24100,24100,24100,24100,40
|
|
20240614,115500,613094500,24100,24100,24150,24100,7
|
|
20240614,115400,612925550,24100,24100,24100,24100,1
|
|
20240614,115300,612901450,24150,24150,24150,24150,2
|
|
20240614,115200,612853150,24100,24100,24100,24100,5
|
|
20240614,115100,612732650,24150,24100,24150,24100,7
|
|
20240614,115000,612563850,24100,24100,24100,24100,2
|
|
20240614,114900,612515650,24100,24150,24150,24100,4
|
|
20240614,114800,612419100,24100,24100,24100,24100,3
|
|
20240614,114700,612346800,24100,24150,24150,24100,4
|
|
20240614,114600,612250300,24150,24150,24150,24150,0
|
|
20240614,114500,612250300,24150,24100,24150,24100,62
|
|
20240614,114400,610753150,24100,24100,24100,24100,539
|
|
20240614,114300,597763250,24100,24050,24100,24050,4
|
|
20240614,114200,597666950,24050,24100,24100,24050,5
|
|
20240614,114100,597546550,24050,24050,24050,24050,2
|
|
20240614,114000,597498450,24050,24100,24100,24050,5
|
|
20240614,113900,597378050,24050,24050,24050,24050,0
|
|
20240614,113800,597378050,24050,24050,24100,24050,7
|
|
20240614,113700,597209550,24050,24050,24050,24050,107
|
|
20240614,113600,594636200,24050,24050,24100,24050,27
|
|
20240614,113500,593986750,24050,24050,24050,24050,10
|
|
20240614,113400,593746250,24050,24050,24100,24050,5
|
|
20240614,113300,593625850,24050,24050,24050,24050,3
|
|
20240614,113200,593553700,24100,24050,24100,24050,61
|
|
20240614,113100,592086550,24050,24050,24050,24050,9
|
|
20240614,113000,591870100,24050,24050,24100,24050,104
|
|
20240614,112900,589368750,24050,24050,24050,24050,1
|
|
20240614,112800,589344700,24100,24050,24100,24050,310
|
|
20240614,112700,581889100,24050,24050,24050,24050,1
|
|
20240614,112600,581865050,24100,24100,24100,24050,76
|
|
20240614,112500,580033600,24150,24100,24150,24050,9
|
|
20240614,112400,579816700,24100,24050,24100,24050,10
|
|
20240614,112300,579575800,24050,24100,24100,24050,13
|
|
20240614,112200,579262600,24100,24100,24100,24050,5
|
|
20240614,112100,579142150,24050,24100,24100,24050,16
|
|
20240614,112000,578756600,24100,24050,24100,24050,13
|
|
20240614,111900,578443450,24100,24100,24100,24050,12
|
|
20240614,111800,578154350,24050,24050,24050,24000,157
|
|
20240614,111700,574386200,24050,24100,24100,24000,1943
|
|
20240614,111600,527656950,24050,24100,24100,24050,24
|
|
20240614,111500,527078700,24100,24100,24100,24100,2
|
|
20240614,111400,527030500,24050,24050,24050,24050,4
|
|
20240614,111300,526934300,24050,24050,24100,24050,31
|
|
20240614,111200,526188600,24050,24100,24100,24050,14
|
|
20240614,111100,525851250,24050,24100,24100,24050,3
|
|
20240614,111000,525779000,24050,24100,24100,24050,28
|
|
20240614,110900,525105450,24050,24050,24050,24050,6
|
|
20240614,110800,524961150,24100,24100,24100,24100,2
|
|
20240614,110700,524912950,24050,24050,24050,24050,2
|
|
20240614,110600,524864850,24050,24100,24100,24050,279
|
|
20240614,110500,518141450,24100,24150,24150,24100,2
|
|
20240614,110400,518093200,24100,24150,24150,24100,14
|
|
20240614,110300,517755200,24100,24100,24100,24100,0
|
|
20240614,110200,517755200,24100,24100,24150,24100,6
|
|
20240614,110100,517610450,24100,24100,24100,24100,2
|
|
20240614,110000,517562250,24150,24150,24150,24100,56
|
|
20240614,105900,516212450,24100,24100,24100,24100,4
|
|
20240614,105800,516116050,24150,24100,24150,24100,4
|
|
20240614,105700,516019550,24100,24100,24100,24100,43
|
|
20240614,105600,514983250,24100,24100,24100,24100,1203
|
|
20240614,105500,485990950,24100,24100,24100,24100,4
|
|
20240614,105400,485894550,24150,24100,24150,24100,103
|
|
20240614,105300,483412150,24100,24150,24150,24100,12
|
|
20240614,105200,483122800,24100,24100,24100,24100,3
|
|
20240614,105100,483050500,24100,24150,24150,24100,3
|
|
20240614,105000,482978100,24100,24150,24150,24100,1214
|
|
20240614,104900,453700000,24200,24150,24200,24150,148
|
|
20240614,104800,450125650,24100,24100,24150,24100,84
|
|
20240614,104700,448101050,24100,24100,24150,24100,12
|
|
20240614,104600,447811350,24150,24100,24150,24100,66
|
|
20240614,104500,446217500,24150,24150,24150,24100,29
|
|
20240614,104400,445517250,24150,24150,24150,24100,84
|
|
20240614,104300,443488700,24150,24150,24200,24150,718
|
|
20240614,104200,426148900,24150,24150,24150,24150,36
|
|
20240614,104100,425279500,24150,24150,24200,24150,14
|
|
20240614,104000,424941250,24200,24150,24200,24150,6
|
|
20240614,103900,424796150,24200,24200,24200,24200,2
|
|
20240614,103800,424747750,24150,24150,24150,24150,553
|
|
20240614,103700,411392800,24200,24150,24200,24150,6
|
|
20240614,103600,411247750,24200,24200,24200,24200,2
|
|
20240614,103500,411199350,24150,24200,24200,24150,58
|
|
20240614,103400,409798150,24150,24200,24200,24150,104
|
|
20240614,103300,407286450,24150,24150,24200,24150,805
|
|
20240614,103200,387836000,24150,24200,24200,24150,281
|
|
20240614,103100,381035850,24200,24200,24200,24200,926
|
|
20240614,103000,358626650,24200,24200,24250,24200,129
|
|
20240614,102900,355503500,24200,24200,24200,24200,208
|
|
20240614,102800,350469900,24200,24200,24250,24200,145
|
|
20240614,102700,346960750,24200,24200,24200,24200,12
|
|
20240614,102600,346670350,24250,24200,24250,24200,4
|
|
20240614,102500,346573450,24200,24200,24250,24200,3
|
|
20240614,102400,346500800,24250,24250,24250,24250,4
|
|
20240614,102300,346403800,24200,24200,24200,24200,5
|
|
20240614,102200,346282800,24250,24250,24250,24200,4
|
|
20240614,102100,346185850,24250,24250,24250,24200,117
|
|
20240614,102000,343349100,24200,24200,24200,24200,27
|
|
20240614,101900,342695700,24200,24250,24250,24200,14
|
|
20240614,101800,342356800,24200,24200,24200,24200,183
|
|
20240614,101700,337928200,24250,24200,24250,24200,13
|
|
20240614,101600,337613450,24200,24200,24200,24200,8
|
|
20240614,101500,337419850,24200,24250,24250,24200,6
|
|
20240614,101400,337274400,24200,24200,24200,24200,52
|
|
20240614,101300,336016000,24200,24200,24250,24200,13
|
|
20240614,101200,335701250,24200,24200,24200,24200,46
|
|
20240614,101100,334588050,24200,24200,24250,24200,23
|
|
20240614,101000,334031250,24200,24200,24200,24200,0
|
|
20240614,100900,334031250,24200,24200,24250,24200,8
|
|
20240614,100800,333837500,24200,24200,24200,24200,550
|
|
20240614,100700,320527500,24250,24200,24250,24200,4
|
|
20240614,100600,320430600,24200,24200,24200,24200,73
|
|
20240614,100500,318664000,24250,24200,24250,24200,10
|
|
20240614,100400,318421600,24200,24250,24250,24200,8
|
|
20240614,100300,318227700,24250,24250,24250,24250,100
|
|
20240614,100200,315802700,24200,24250,24250,24200,8
|
|
20240614,100100,315609000,24250,24250,24250,24250,41
|
|
20240614,100000,314614750,24250,24250,24250,24250,3
|
|
20240614,095900,314542000,24200,24200,24200,24200,4
|
|
20240614,095800,314445200,24200,24200,24250,24200,4
|
|
20240614,095700,314348300,24200,24200,24200,24150,58
|
|
20240614,095600,312944750,24200,24250,24250,24200,138
|
|
20240614,095500,309605000,24150,24200,24200,24150,333
|
|
20240614,095400,301556600,24200,24250,24250,24200,3
|
|
20240614,095300,301483900,24150,24150,24250,24150,202
|
|
20240614,095200,296605500,24150,24150,24200,24150,210
|
|
20240614,095100,291532350,24150,24200,24250,24150,215
|
|
20240614,095000,286331000,24150,24200,24200,24150,146
|
|
20240614,094900,282799600,24200,24200,24200,24150,111
|
|
20240614,094800,280113450,24200,24150,24200,24150,653
|
|
20240614,094700,264310900,24150,24200,24200,24150,14
|
|
20240614,094600,263972600,24150,24150,24150,24150,205
|
|
20240614,094500,259021850,24200,24200,24200,24150,12
|
|
20240614,094400,258731550,24150,24200,24200,24150,5
|
|
20240614,094300,258610650,24200,24200,24250,24200,307
|
|
20240614,094200,251181100,24200,24200,24200,24200,1
|
|
20240614,094100,251156900,24200,24200,24200,24150,95
|
|
20240614,094000,248857950,24200,24200,24200,24200,2
|
|
20240614,093900,248809550,24200,24200,24200,24200,27
|
|
20240614,093800,248156150,24200,24200,24200,24200,55
|
|
20240614,093700,246825150,24200,24200,24250,24200,54
|
|
20240614,093600,245518250,24200,24150,24200,24150,57
|
|
20240614,093500,244138900,24150,24150,24200,24150,61
|
|
20240614,093400,242662850,24200,24150,24200,24150,14
|
|
20240614,093300,242324450,24150,24200,24200,24150,187
|
|
20240614,093200,237799600,24200,24250,24250,24200,356
|
|
20240614,093100,229184250,24200,24200,24200,24200,101
|
|
20240614,093000,226740050,24250,24250,24250,24200,355
|
|
20240614,092900,218131450,24200,24200,24200,24200,413
|
|
20240614,092800,208136850,24200,24200,24200,24200,16
|
|
20240614,092700,207749650,24200,24250,24250,24200,738
|
|
20240614,092600,189888450,24200,24250,24250,24200,112
|
|
20240614,092500,187177750,24250,24250,24250,24250,6
|
|
20240614,092400,187032250,24250,24250,24250,24250,3
|
|
20240614,092300,186959500,24200,24250,24250,24200,59
|
|
20240614,092200,185530400,24250,24200,24250,24200,3
|
|
20240614,092100,185457700,24200,24200,24200,24150,246
|
|
20240614,092000,179504600,24200,24200,24200,24200,121
|
|
20240614,091900,176576400,24150,24150,24150,24150,4
|
|
20240614,091800,176479800,24200,24200,24200,24150,58
|
|
20240614,091700,175078700,24200,24200,24200,24200,8
|
|
20240614,091600,174885100,24200,24200,24250,24200,68
|
|
20240614,091500,173239450,24250,24250,24250,24250,5
|
|
20240614,091400,173118200,24250,24150,24250,24100,427
|
|
20240614,091300,162815300,24100,24250,24250,24050,2238
|
|
20240614,091200,108897250,24250,24200,24250,24200,222
|
|
20240614,091100,103519600,24200,24300,24300,24200,20
|
|
20240614,091000,103034400,24250,24250,24300,24200,480
|
|
20240614,090900,91384000,24250,24300,24350,24200,460
|
|
20240614,090800,80220350,24300,24350,24400,24300,195
|
|
20240614,090700,75479850,24350,24350,24350,24350,276
|
|
20240614,090600,68759250,24350,24350,24350,24350,50
|
|
20240614,090500,67541750,24350,24350,24350,24350,219
|
|
20240614,090400,62209100,24350,24250,24350,24250,173
|
|
20240614,090300,58005150,24250,24250,24300,24250,61
|
|
20240614,090200,56525850,24250,24250,24250,24250,10
|
|
20240614,090100,56283350,24150,24150,24150,24100,130
|
|
20240614,090000,53144100,24150,24100,24250,24100,2205
|