577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,183400,4799605300,25300,25300,25300,25300,2362
|
|
20240620,183300,4799605300,25300,25300,25300,25300,0
|
|
20240620,183200,4799605300,25300,25300,25300,25300,0
|
|
20240620,183100,4799605300,25300,25300,25300,25300,0
|
|
20240620,183000,4799605300,25300,25300,25300,25300,0
|
|
20240620,182900,4799605300,25300,25300,25300,25300,0
|
|
20240620,182800,4799605300,25300,25300,25300,25300,0
|
|
20240620,182700,4799605300,25300,25300,25300,25300,0
|
|
20240620,182600,4799605300,25300,25300,25300,25300,0
|
|
20240620,182500,4799605300,25300,25300,25300,25300,0
|
|
20240620,182400,4799605300,25300,25300,25300,25300,0
|
|
20240620,182300,4799605300,25300,25300,25300,25300,0
|
|
20240620,182200,4799605300,25300,25300,25300,25300,0
|
|
20240620,182100,4799605300,25300,25300,25300,25300,0
|
|
20240620,182000,4799605300,25300,25300,25300,25300,0
|
|
20240620,181900,4799605300,25300,25300,25300,25300,0
|
|
20240620,181800,4799605300,25300,25300,25300,25300,0
|
|
20240620,181700,4799605300,25300,25300,25300,25300,0
|
|
20240620,181600,4799605300,25300,25300,25300,25300,0
|
|
20240620,181500,4799605300,25300,25300,25300,25300,0
|
|
20240620,181400,4799605300,25300,25300,25300,25300,0
|
|
20240620,181300,4799605300,25300,25300,25300,25300,0
|
|
20240620,181200,4799605300,25300,25300,25300,25300,0
|
|
20240620,181100,4799605300,25300,25300,25300,25300,0
|
|
20240620,181000,4799605300,25300,25300,25300,25300,0
|
|
20240620,180900,4799605300,25300,25300,25300,25300,0
|
|
20240620,180800,4799605300,25300,25300,25300,25300,0
|
|
20240620,180700,4799605300,25300,25300,25300,25300,0
|
|
20240620,180600,4799605300,25300,25300,25300,25300,0
|
|
20240620,180500,4799605300,25300,25300,25300,25300,0
|
|
20240620,180400,4799605300,25300,25300,25300,25300,2362
|
|
20240620,180300,4799605300,25300,25300,25300,25300,0
|
|
20240620,180200,4799605300,25300,25300,25300,25300,0
|
|
20240620,180100,4799605300,25300,25300,25300,25300,0
|
|
20240620,180000,4799605300,25300,25300,25300,25300,0
|
|
20240620,175900,4799605300,25300,25300,25300,25300,0
|
|
20240620,175800,4799605300,25300,25300,25300,25300,0
|
|
20240620,175700,4799605300,25300,25300,25300,25300,0
|
|
20240620,175600,4799605300,25300,25300,25300,25300,0
|
|
20240620,175500,4799605300,25300,25300,25300,25300,0
|
|
20240620,175400,4799605300,25300,25300,25300,25300,0
|
|
20240620,175300,4799605300,25300,25300,25300,25300,0
|
|
20240620,175200,4799605300,25300,25300,25300,25300,0
|
|
20240620,175100,4799605300,25300,25300,25300,25300,0
|
|
20240620,175000,4799605300,25300,25300,25300,25300,0
|
|
20240620,174900,4799605300,25300,25300,25300,25300,0
|
|
20240620,174800,4799605300,25300,25300,25300,25300,0
|
|
20240620,174700,4799605300,25300,25300,25300,25300,0
|
|
20240620,174600,4799605300,25300,25300,25300,25300,0
|
|
20240620,174500,4799605300,25300,25300,25300,25300,0
|
|
20240620,174400,4799605300,25300,25300,25300,25300,0
|
|
20240620,174300,4799605300,25300,25300,25300,25300,0
|
|
20240620,174200,4799605300,25300,25300,25300,25300,0
|
|
20240620,174100,4799605300,25300,25300,25300,25300,0
|
|
20240620,174000,4799605300,25300,25300,25300,25300,0
|
|
20240620,173900,4799605300,25300,25300,25300,25300,0
|
|
20240620,173800,4799605300,25300,25300,25300,25300,0
|
|
20240620,173700,4799605300,25300,25300,25300,25300,0
|
|
20240620,173600,4799605300,25300,25300,25300,25300,0
|
|
20240620,173500,4799605300,25300,25300,25300,25300,0
|
|
20240620,173400,4799605300,25300,25300,25300,25300,2362
|
|
20240620,173300,4799605300,25300,25300,25300,25300,0
|
|
20240620,173200,4799605300,25300,25300,25300,25300,0
|
|
20240620,173100,4799605300,25300,25300,25300,25300,0
|
|
20240620,173000,4799605300,25300,25300,25300,25300,0
|
|
20240620,172900,4799605300,25300,25300,25300,25300,0
|
|
20240620,172800,4799605300,25300,25300,25300,25300,0
|
|
20240620,172700,4799605300,25300,25300,25300,25300,0
|
|
20240620,172600,4799605300,25300,25300,25300,25300,0
|
|
20240620,172500,4799605300,25300,25300,25300,25300,0
|
|
20240620,172400,4799605300,25300,25300,25300,25300,0
|
|
20240620,172300,4799605300,25300,25300,25300,25300,0
|
|
20240620,172200,4799605300,25300,25300,25300,25300,0
|
|
20240620,172100,4799605300,25300,25300,25300,25300,0
|
|
20240620,172000,4799605300,25300,25300,25300,25300,0
|
|
20240620,171900,4799605300,25300,25300,25300,25300,0
|
|
20240620,171800,4799605300,25300,25300,25300,25300,0
|
|
20240620,171700,4799605300,25300,25300,25300,25300,0
|
|
20240620,171600,4799605300,25300,25300,25300,25300,0
|
|
20240620,171500,4799605300,25300,25300,25300,25300,0
|
|
20240620,171400,4799605300,25300,25300,25300,25300,0
|
|
20240620,171300,4799605300,25300,25300,25300,25300,0
|
|
20240620,171200,4799605300,25300,25300,25300,25300,0
|
|
20240620,171100,4799605300,25300,25300,25300,25300,0
|
|
20240620,171000,4799605300,25300,25300,25300,25300,0
|
|
20240620,170900,4799605300,25300,25300,25300,25300,0
|
|
20240620,170800,4799605300,25300,25300,25300,25300,0
|
|
20240620,170700,4799605300,25300,25300,25300,25300,0
|
|
20240620,170600,4799605300,25300,25300,25300,25300,0
|
|
20240620,170500,4799605300,25300,25300,25300,25300,0
|
|
20240620,170400,4799605300,25300,25300,25300,25300,2362
|
|
20240620,170300,4799605300,25300,25300,25300,25300,0
|
|
20240620,170200,4799605300,25300,25300,25300,25300,0
|
|
20240620,170100,4799605300,25300,25300,25300,25300,0
|
|
20240620,170000,4799605300,25300,25300,25300,25300,0
|
|
20240620,165900,4799605300,25300,25300,25300,25300,0
|
|
20240620,165800,4799605300,25300,25300,25300,25300,0
|
|
20240620,165700,4799605300,25300,25300,25300,25300,0
|
|
20240620,165600,4799605300,25300,25300,25300,25300,0
|
|
20240620,165500,4799605300,25300,25300,25300,25300,0
|
|
20240620,165400,4799605300,25300,25300,25300,25300,0
|
|
20240620,165300,4799605300,25300,25300,25300,25300,0
|
|
20240620,165200,4799605300,25300,25300,25300,25300,0
|
|
20240620,165100,4799605300,25300,25300,25300,25300,0
|
|
20240620,165000,4799605300,25300,25300,25300,25300,0
|
|
20240620,164900,4799605300,25300,25300,25300,25300,0
|
|
20240620,164800,4799605300,25300,25300,25300,25300,0
|
|
20240620,164700,4799605300,25300,25300,25300,25300,0
|
|
20240620,164600,4799605300,25300,25300,25300,25300,0
|
|
20240620,164500,4799605300,25300,25300,25300,25300,0
|
|
20240620,164400,4799605300,25300,25300,25300,25300,0
|
|
20240620,164300,4799605300,25300,25300,25300,25300,0
|
|
20240620,164200,4799605300,25300,25300,25300,25300,0
|
|
20240620,164100,4799605300,25300,25300,25300,25300,0
|
|
20240620,164000,4799605300,25300,25300,25300,25300,0
|
|
20240620,163900,4799605300,25300,25300,25300,25300,0
|
|
20240620,163800,4799605300,25300,25300,25300,25300,0
|
|
20240620,163700,4799605300,25300,25300,25300,25300,0
|
|
20240620,163600,4799605300,25300,25300,25300,25300,0
|
|
20240620,163500,4799605300,25300,25300,25300,25300,0
|
|
20240620,163400,4799605300,25300,25300,25300,25300,2362
|
|
20240620,163300,4799605300,25300,25300,25300,25300,0
|
|
20240620,163200,4799605300,25300,25300,25300,25300,0
|
|
20240620,163100,4799605300,25300,25300,25300,25300,0
|
|
20240620,163000,4799605300,25300,25300,25300,25300,0
|
|
20240620,162900,4799605300,25300,25300,25300,25300,0
|
|
20240620,162800,4799605300,25300,25300,25300,25300,0
|
|
20240620,162700,4799605300,25300,25300,25300,25300,0
|
|
20240620,162600,4799605300,25300,25300,25300,25300,0
|
|
20240620,162500,4799605300,25300,25300,25300,25300,0
|
|
20240620,162400,4799605300,25300,25300,25300,25300,0
|
|
20240620,162300,4799605300,25300,25300,25300,25300,0
|
|
20240620,162200,4799605300,25300,25300,25300,25300,0
|
|
20240620,162100,4799605300,25300,25300,25300,25300,0
|
|
20240620,162000,4799605300,25300,25300,25300,25300,0
|
|
20240620,161900,4799605300,25300,25300,25300,25300,0
|
|
20240620,161800,4799605300,25300,25300,25300,25300,0
|
|
20240620,161700,4799605300,25300,25300,25300,25300,0
|
|
20240620,161600,4799605300,25300,25300,25300,25300,0
|
|
20240620,161500,4799605300,25300,25300,25300,25300,0
|
|
20240620,161400,4799605300,25300,25300,25300,25300,0
|
|
20240620,161300,4799605300,25300,25300,25300,25300,0
|
|
20240620,161200,4799605300,25300,25300,25300,25300,0
|
|
20240620,161100,4799605300,25300,25300,25300,25300,0
|
|
20240620,161000,4799605300,25300,25300,25300,25300,0
|
|
20240620,160900,4799605300,25300,25300,25300,25300,0
|
|
20240620,160800,4799605300,25300,25300,25300,25300,0
|
|
20240620,160700,4799605300,25300,25300,25300,25300,0
|
|
20240620,160600,4799605300,25300,25300,25300,25300,0
|
|
20240620,160500,4799605300,25300,25300,25300,25300,0
|
|
20240620,160400,4799605300,25300,25300,25300,25300,2362
|
|
20240620,160300,4799605300,25300,25300,25300,25300,0
|
|
20240620,160200,4799605300,25300,25300,25300,25300,0
|
|
20240620,160100,4799605300,25300,25300,25300,25300,0
|
|
20240620,160000,4799605300,25300,25300,25300,25300,0
|
|
20240620,155900,4799605300,25300,25300,25300,25300,0
|
|
20240620,155800,4799605300,25300,25300,25300,25300,0
|
|
20240620,155700,4799605300,25300,25300,25300,25300,0
|
|
20240620,155600,4799605300,25300,25300,25300,25300,0
|
|
20240620,155500,4799605300,25300,25300,25300,25300,0
|
|
20240620,155400,4799605300,25300,25300,25300,25300,0
|
|
20240620,155300,4799605300,25300,25300,25300,25300,0
|
|
20240620,155200,4799605300,25300,25300,25300,25300,0
|
|
20240620,155100,4799605300,25300,25300,25300,25300,0
|
|
20240620,155000,4799605300,25300,25300,25300,25300,0
|
|
20240620,154900,4799605300,25300,25300,25300,25300,0
|
|
20240620,154800,4799605300,25300,25300,25300,25300,0
|
|
20240620,154700,4799605300,25300,25300,25300,25300,0
|
|
20240620,154600,4799605300,25300,25300,25300,25300,0
|
|
20240620,154500,4799605300,25300,25300,25300,25300,0
|
|
20240620,154400,4799605300,25300,25300,25300,25300,0
|
|
20240620,154300,4799605300,25300,25300,25300,25300,0
|
|
20240620,154200,4799605300,25300,25300,25300,25300,0
|
|
20240620,154100,4799605300,25300,25300,25300,25300,0
|
|
20240620,154000,4799605300,25300,25300,25300,25300,0
|
|
20240620,153900,4799605300,25300,25300,25300,25300,0
|
|
20240620,153800,4799605300,25300,25300,25300,25300,0
|
|
20240620,153700,4799605300,25300,25300,25300,25300,0
|
|
20240620,153600,4799605300,25300,25300,25300,25300,0
|
|
20240620,153500,4799605300,25300,25300,25300,25300,0
|
|
20240620,153400,4799605300,25300,25300,25300,25300,2362
|
|
20240620,153300,4799605300,25300,25300,25300,25300,0
|
|
20240620,153200,4799605300,25300,25300,25300,25300,0
|
|
20240620,153100,4799605300,25300,25300,25300,25300,0
|
|
20240620,153000,4799605300,25300,25300,25300,25300,2362
|
|
20240620,152900,4739846700,25250,25250,25250,25250,0
|
|
20240620,152800,4739846700,25250,25250,25250,25250,0
|
|
20240620,152700,4739846700,25250,25250,25250,25250,0
|
|
20240620,152600,4739846700,25250,25250,25250,25250,0
|
|
20240620,152500,4739846700,25250,25250,25250,25250,0
|
|
20240620,152400,4739846700,25250,25250,25250,25250,0
|
|
20240620,152300,4739846700,25250,25250,25250,25250,0
|
|
20240620,152200,4739846700,25250,25250,25250,25250,0
|
|
20240620,152100,4739846700,25250,25250,25250,25250,0
|
|
20240620,152000,4739846700,25250,25250,25250,25250,0
|
|
20240620,151900,4739846700,25250,25250,25250,25200,91
|
|
20240620,151800,4737549450,25250,25250,25250,25200,363
|
|
20240620,151700,4728385500,25200,25200,25250,25200,359
|
|
20240620,151600,4719335250,25200,25200,25250,25200,119
|
|
20240620,151500,4716335350,25250,25200,25250,25200,152
|
|
20240620,151400,4712501900,25200,25200,25250,25200,120
|
|
20240620,151300,4709476500,25200,25200,25250,25200,730
|
|
20240620,151200,4691053850,25200,25200,25250,25200,158
|
|
20240620,151100,4687069450,25200,25200,25200,25200,134
|
|
20240620,151000,4683692650,25200,25200,25250,25200,315
|
|
20240620,150900,4675749650,25200,25200,25250,25200,507
|
|
20240620,150800,4662956250,25200,25200,25250,25200,178
|
|
20240620,150700,4658468900,25200,25200,25200,25200,203
|
|
20240620,150600,4653353300,25200,25250,25250,25200,171
|
|
20240620,150500,4649042800,25200,25200,25200,25200,286
|
|
20240620,150400,4641835600,25200,25200,25200,25200,139
|
|
20240620,150300,4638332800,25200,25250,25250,25200,200
|
|
20240620,150200,4633292200,25200,25200,25200,25200,173
|
|
20240620,150100,4628932600,25200,25200,25200,25200,65
|
|
20240620,150000,4627294600,25200,25200,25200,25200,128
|
|
20240620,145900,4624069000,25200,25200,25200,25200,170
|
|
20240620,145800,4619785000,25200,25200,25200,25200,102
|
|
20240620,145700,4617214600,25200,25250,25250,25200,138
|
|
20240620,145600,4613736450,25200,25200,25200,25200,189
|
|
20240620,145500,4608973650,25200,25200,25200,25200,259
|
|
20240620,145400,4602446850,25200,25200,25200,25200,99
|
|
20240620,145300,4599952050,25200,25200,25250,25200,753
|
|
20240620,145200,4580975900,25200,25200,25250,25200,292
|
|
20240620,145100,4573616950,25200,25200,25200,25150,743
|
|
20240620,145000,4554894500,25200,25200,25200,25200,156
|
|
20240620,144900,4550963300,25200,25200,25200,25200,111
|
|
20240620,144800,4548166100,25200,25200,25200,25200,160
|
|
20240620,144700,4544134100,25200,25200,25200,25200,38
|
|
20240620,144600,4543176500,25200,25250,25250,25200,215
|
|
20240620,144500,4537756000,25200,25200,25200,25200,134
|
|
20240620,144400,4534379200,25200,25200,25250,25200,196
|
|
20240620,144300,4529439500,25200,25200,25250,25200,101
|
|
20240620,144200,4526893750,25200,25200,25200,25200,111
|
|
20240620,144100,4524096550,25200,25200,25200,25200,183
|
|
20240620,144000,4519484950,25200,25200,25250,25200,122
|
|
20240620,143900,4516410000,25200,25200,25200,25200,164
|
|
20240620,143800,4512277200,25200,25200,25200,25200,43
|
|
20240620,143700,4511193600,25200,25200,25250,25200,520
|
|
20240620,143600,4498079050,25250,25200,25250,25200,447
|
|
20240620,143500,4486812400,25250,25200,25250,25200,601
|
|
20240620,143400,4471665250,25200,25200,25200,25200,96
|
|
20240620,143300,4469246050,25200,25200,25200,25200,203
|
|
20240620,143200,4464130450,25200,25200,25200,25200,149
|
|
20240620,143100,4460375650,25200,25200,25200,25200,112
|
|
20240620,143000,4457553250,25200,25200,25200,25200,107
|
|
20240620,142900,4454856850,25200,25250,25250,25200,25
|
|
20240620,142800,4454226700,25200,25200,25200,25200,142
|
|
20240620,142700,4450648300,25200,25200,25200,25200,122
|
|
20240620,142600,4447573900,25200,25200,25250,25150,437
|
|
20240620,142500,4436563050,25200,25200,25200,25150,980
|
|
20240620,142400,4411870250,25150,25150,25200,25150,126
|
|
20240620,142300,4408698100,25200,25200,25200,25150,543
|
|
20240620,142200,4395019950,25200,25200,25200,25150,1022
|
|
20240620,142100,4369268650,25200,25200,25200,25150,2767
|
|
20240620,142000,4299543550,25200,25250,25250,25200,25
|
|
20240620,141900,4298912900,25200,25200,25200,25200,126
|
|
20240620,141800,4295737700,25200,25200,25200,25200,109
|
|
20240620,141700,4292990900,25200,25150,25250,25150,1418
|
|
20240620,141600,4257293600,25150,25150,25200,25150,3440
|
|
20240620,141500,4170777200,25150,25150,25200,25150,281
|
|
20240620,141400,4163709000,25200,25200,25200,25150,665
|
|
20240620,141300,4146956450,25200,25200,25200,25150,226
|
|
20240620,141200,4141264400,25200,25200,25200,25150,986
|
|
20240620,141100,4116422500,25250,25200,25250,25200,729
|
|
20240620,141000,4098048250,25200,25250,25250,25150,2501
|
|
20240620,140900,4035027400,25200,25200,25200,25200,310
|
|
20240620,140800,4027215400,25200,25200,25200,25200,64
|
|
20240620,140700,4025602600,25200,25250,25250,25200,72
|
|
20240620,140600,4023787850,25200,25200,25200,25200,77
|
|
20240620,140500,4021847450,25200,25250,25250,25200,323
|
|
20240620,140400,4013697150,25200,25200,25200,25200,60
|
|
20240620,140300,4012185150,25200,25200,25200,25200,958
|
|
20240620,140200,3988043550,25200,25200,25200,25200,59
|
|
20240620,140100,3986556750,25200,25200,25200,25200,255
|
|
20240620,140000,3980130750,25200,25200,25250,25200,136
|
|
20240620,135900,3976702700,25200,25250,25250,25200,651
|
|
20240620,135800,3960269000,25250,25200,25250,25200,88
|
|
20240620,135700,3958050750,25200,25200,25250,25200,1028
|
|
20240620,135600,3932142350,25200,25200,25200,25150,847
|
|
20240620,135500,3910803650,25200,25200,25200,25200,2574
|
|
20240620,135400,3845938850,25250,25200,25250,25200,1719
|
|
20240620,135300,3802542250,25250,25200,25250,25200,2492
|
|
20240620,135200,3739623150,25200,25200,25200,25200,63
|
|
20240620,135100,3738035550,25250,25200,25250,25200,127
|
|
20240620,135000,3734834550,25200,25200,25250,25200,761
|
|
20240620,134900,3715649550,25200,25200,25200,25150,4594
|
|
20240620,134800,3599883550,25200,25200,25250,25150,893
|
|
20240620,134700,3577353950,25200,25200,25200,25150,1114
|
|
20240620,134600,3549286250,25200,25200,25250,25200,302
|
|
20240620,134500,3541670850,25200,25200,25200,25200,129
|
|
20240620,134400,3538420050,25200,25200,25250,25200,161
|
|
20240620,134300,3534357850,25200,25200,25250,25200,86
|
|
20240620,134200,3532189050,25200,25250,25250,25200,118
|
|
20240620,134100,3529214800,25200,25200,25200,25200,85
|
|
20240620,134000,3527072800,25200,25200,25200,25200,55
|
|
20240620,133900,3525686800,25200,25200,25200,25200,84
|
|
20240620,133800,3523570000,25250,25250,25250,25200,168
|
|
20240620,133700,3519333400,25250,25200,25250,25200,125
|
|
20240620,133600,3516183300,25200,25200,25200,25200,59
|
|
20240620,133500,3514696500,25200,25200,25200,25200,158
|
|
20240620,133400,3510714900,25200,25250,25250,25200,61
|
|
20240620,133300,3509177650,25200,25250,25250,25200,11
|
|
20240620,133200,3508900200,25200,25200,25200,25200,11
|
|
20240620,133100,3508623000,25250,25200,25250,25200,11
|
|
20240620,133000,3508345550,25200,25200,25200,25200,12
|
|
20240620,132900,3508043150,25200,25200,25200,25200,6
|
|
20240620,132800,3507891950,25200,25200,25250,25200,54
|
|
20240620,132700,3506531000,25250,25200,25250,25200,63
|
|
20240620,132600,3504940550,25200,25200,25200,25200,6
|
|
20240620,132500,3504789350,25200,25200,25200,25200,8
|
|
20240620,132400,3504587750,25250,25250,25250,25250,0
|
|
20240620,132300,3504587750,25250,25200,25250,25200,9
|
|
20240620,132200,3504360900,25200,25200,25200,25200,5
|
|
20240620,132100,3504234900,25250,25250,25250,25250,0
|
|
20240620,132000,3504234900,25250,25200,25250,25200,105
|
|
20240620,131900,3501583900,25200,25200,25200,25200,15
|
|
20240620,131800,3501205900,25200,25200,25250,25200,357
|
|
20240620,131700,3492198600,25200,25200,25200,25200,20
|
|
20240620,131600,3491694600,25200,25200,25200,25200,5
|
|
20240620,131500,3491568600,25200,25200,25200,25200,27
|
|
20240620,131400,3490888200,25250,25250,25250,25250,34
|
|
20240620,131300,3490029700,25200,25200,25200,25200,203
|
|
20240620,131200,3484914100,25200,25250,25250,25200,276
|
|
20240620,131100,3477956400,25200,25200,25200,25200,5
|
|
20240620,131000,3477830400,25200,25200,25200,25200,397
|
|
20240620,130900,3467826000,25250,25250,25250,25250,0
|
|
20240620,130800,3467826000,25250,25250,25250,25250,0
|
|
20240620,130700,3467826000,25250,25250,25250,25250,0
|
|
20240620,130600,3467826000,25250,25250,25250,25250,11
|
|
20240620,130500,3467548250,25200,25250,25250,25200,246
|
|
20240620,130400,3461349000,25200,25200,25200,25200,50
|
|
20240620,130300,3460089000,25250,25250,25250,25250,0
|
|
20240620,130200,3460089000,25250,25250,25250,25250,0
|
|
20240620,130100,3460089000,25250,25250,25250,25250,0
|
|
20240620,130000,3460089000,25250,25250,25250,25200,271
|
|
20240620,125900,3453258500,25250,25250,25250,25200,146
|
|
20240620,125800,3449574850,25250,25250,25250,25250,0
|
|
20240620,125700,3449574850,25250,25250,25250,25150,37
|
|
20240620,125600,3448643100,25250,25200,25250,25200,200
|
|
20240620,125500,3443597750,25200,25200,25200,25200,212
|
|
20240620,125400,3438255350,25250,25200,25250,25200,1890
|
|
20240620,125300,3390626150,25250,25250,25250,25200,329
|
|
20240620,125200,3382334600,25250,25250,25250,25250,0
|
|
20240620,125100,3382334600,25250,25200,25250,25200,144
|
|
20240620,125000,3378705250,25200,25200,25200,25200,673
|
|
20240620,124900,3361745650,25200,25200,25200,25200,247
|
|
20240620,124800,3355521250,25200,25200,25200,25200,1544
|
|
20240620,124700,3316612450,25200,25200,25200,25200,50
|
|
20240620,124600,3315352450,25200,25200,25250,25200,712
|
|
20240620,124500,3297409500,25200,25200,25200,25200,1090
|
|
20240620,124400,3269941500,25200,25200,25200,25200,412
|
|
20240620,124300,3259559100,25200,25200,25200,25200,0
|
|
20240620,124200,3259559100,25200,25200,25200,25200,0
|
|
20240620,124100,3259559100,25200,25250,25250,25200,102
|
|
20240620,124000,3256988600,25250,25250,25250,25250,0
|
|
20240620,123900,3256988600,25250,25200,25250,25200,52
|
|
20240620,123800,3255677550,25200,25200,25200,25200,9
|
|
20240620,123700,3255450750,25200,25200,25200,25200,58
|
|
20240620,123600,3253989150,25200,25200,25200,25200,0
|
|
20240620,123500,3253989150,25200,25250,25250,25200,241
|
|
20240620,123400,3247914900,25250,25250,25250,25200,71
|
|
20240620,123300,3246122900,25150,25200,25250,25150,2002
|
|
20240620,123200,3195731400,25200,25150,25200,25150,1667
|
|
20240620,123100,3153801250,25150,25200,25200,25150,2591
|
|
20240620,123000,3088633050,25200,25150,25200,25150,1899
|
|
20240620,122900,3040853650,25200,25200,25200,25200,93
|
|
20240620,122800,3038510050,25200,25200,25200,25200,206
|
|
20240620,122700,3033318850,25200,25200,25200,25200,3448
|
|
20240620,122600,2946429250,25200,25200,25200,25200,2203
|
|
20240620,122500,2890913650,25200,25200,25200,25200,75
|
|
20240620,122400,2889023650,25200,25200,25200,25200,26
|
|
20240620,122300,2888368450,25250,25250,25250,25250,28
|
|
20240620,122200,2887661450,25250,25200,25250,25200,377
|
|
20240620,122100,2878160300,25200,25200,25200,25200,0
|
|
20240620,122000,2878160300,25200,25200,25200,25200,0
|
|
20240620,121900,2878160300,25200,25200,25200,25200,0
|
|
20240620,121800,2878160300,25200,25200,25200,25200,0
|
|
20240620,121700,2878160300,25200,25200,25200,25200,3
|
|
20240620,121600,2878084700,25150,25150,25150,25150,0
|
|
20240620,121500,2878084700,25150,25150,25150,25150,0
|
|
20240620,121400,2878084700,25150,25150,25150,25150,0
|
|
20240620,121300,2878084700,25150,25150,25150,25150,0
|
|
20240620,121200,2878084700,25150,25150,25150,25150,2061
|
|
20240620,121100,2826250550,25250,25250,25250,25250,0
|
|
20240620,121000,2826250550,25250,25250,25250,25250,0
|
|
20240620,120900,2826250550,25250,25250,25250,25250,0
|
|
20240620,120800,2826250550,25250,25250,25250,25250,12
|
|
20240620,120700,2825947550,25250,25250,25250,25250,45
|
|
20240620,120600,2824811300,25200,25200,25200,25200,0
|
|
20240620,120500,2824811300,25200,25200,25200,25200,121
|
|
20240620,120400,2821762100,25200,25150,25200,25150,181
|
|
20240620,120300,2817201000,25200,25200,25200,25200,0
|
|
20240620,120200,2817201000,25200,25200,25200,25200,0
|
|
20240620,120100,2817201000,25200,25200,25200,25200,0
|
|
20240620,120000,2817201000,25200,25200,25200,25200,0
|
|
20240620,115900,2817201000,25200,25200,25200,25200,0
|
|
20240620,115800,2817201000,25200,25150,25200,25150,20
|
|
20240620,115700,2816697500,25250,25250,25250,25250,2
|
|
20240620,115600,2816647000,25250,25250,25250,25200,729
|
|
20240620,115500,2798269750,25200,25250,25250,25200,118
|
|
20240620,115400,2795292700,25200,25250,25250,25200,80
|
|
20240620,115300,2793276600,25250,25200,25250,25200,180
|
|
20240620,115200,2788736900,25200,25200,25250,25200,2612
|
|
20240620,115100,2722913100,25200,25200,25250,25200,474
|
|
20240620,115000,2710962600,25250,25200,25250,25200,7878
|
|
20240620,114900,2512380400,25200,25150,25250,25150,16049
|
|
20240620,114800,2108436750,25200,25150,25200,25150,6877
|
|
20240620,114700,1935397650,25200,25150,25200,25150,185
|
|
20240620,114600,1930741450,25150,25150,25150,25150,221
|
|
20240620,114500,1925183300,25200,25200,25200,25200,43
|
|
20240620,114400,1924099700,25150,25100,25150,25100,545
|
|
20240620,114300,1910393650,25100,25100,25100,25100,0
|
|
20240620,114200,1910393650,25100,25100,25100,25100,0
|
|
20240620,114100,1910393650,25100,25100,25100,25100,0
|
|
20240620,114000,1910393650,25100,25100,25100,25100,0
|
|
20240620,113900,1910393650,25100,25100,25100,25100,0
|
|
20240620,113800,1910393650,25100,25100,25100,25100,15
|
|
20240620,113700,1910017150,25150,25150,25150,25150,185
|
|
20240620,113600,1905364400,25150,25150,25150,25150,24
|
|
20240620,113500,1904760800,25150,25150,25150,25150,2
|
|
20240620,113400,1904710500,25150,25150,25150,25150,339
|
|
20240620,113300,1896184650,25200,25150,25200,25150,266
|
|
20240620,113200,1889491950,25150,25150,25150,25150,18
|
|
20240620,113100,1889039250,25150,25150,25150,25150,0
|
|
20240620,113000,1889039250,25150,25150,25150,25150,0
|
|
20240620,112900,1889039250,25150,25150,25150,25150,0
|
|
20240620,112800,1889039250,25150,25150,25150,25150,0
|
|
20240620,112700,1889039250,25150,25150,25150,25150,0
|
|
20240620,112600,1889039250,25150,25150,25150,25150,0
|
|
20240620,112500,1889039250,25150,25150,25150,25150,10
|
|
20240620,112400,1888787750,25150,25150,25150,25150,3
|
|
20240620,112300,1888712300,25150,25150,25150,25150,134
|
|
20240620,112200,1885342200,25200,25150,25200,25150,202
|
|
20240620,112100,1880261800,25200,25200,25200,25200,1
|
|
20240620,112000,1880236600,25200,25150,25200,25150,58
|
|
20240620,111900,1878776500,25200,25200,25200,25200,50
|
|
20240620,111800,1877516500,25150,25150,25150,25150,0
|
|
20240620,111700,1877516500,25150,25200,25200,25150,74
|
|
20240620,111600,1875651950,25150,25200,25200,25150,901
|
|
20240620,111500,1852991750,25200,25200,25200,25200,0
|
|
20240620,111400,1852991750,25200,25200,25200,25200,3
|
|
20240620,111300,1852916150,25150,25150,25150,25150,1
|
|
20240620,111200,1852891000,25150,25200,25200,25150,128
|
|
20240620,111100,1849667600,25200,25200,25200,25200,28
|
|
20240620,111000,1848962000,25150,25150,25150,25150,10
|
|
20240620,110900,1848710500,25200,25200,25200,25200,0
|
|
20240620,110800,1848710500,25200,25200,25200,25200,0
|
|
20240620,110700,1848710500,25200,25150,25200,25150,194
|
|
20240620,110600,1843827200,25150,25150,25150,25150,0
|
|
20240620,110500,1843827200,25150,25200,25200,25150,192
|
|
20240620,110400,1838990800,25200,25200,25200,25150,226
|
|
20240620,110300,1833295950,25200,25150,25200,25150,3239
|
|
20240620,110200,1751825100,25200,25200,25200,25200,11
|
|
20240620,110100,1751547900,25200,25200,25200,25200,45
|
|
20240620,110000,1750413900,25200,25200,25200,25200,0
|
|
20240620,105900,1750413900,25200,25200,25200,25200,243
|
|
20240620,105800,1744290300,25200,25150,25200,25150,52
|
|
20240620,105700,1742981850,25150,25150,25150,25150,100
|
|
20240620,105600,1740466850,25200,25200,25200,25200,132
|
|
20240620,105500,1737140450,25200,25150,25200,25150,193
|
|
20240620,105400,1732276900,25200,25200,25200,25200,253
|
|
20240620,105300,1725901300,25200,25150,25200,25150,2586
|
|
20240620,105200,1660858400,25150,25150,25150,25150,533
|
|
20240620,105100,1647453450,25150,25150,25150,25150,794
|
|
20240620,105000,1627484350,25150,25150,25150,25150,434
|
|
20240620,104900,1616569250,25150,25150,25150,25150,1508
|
|
20240620,104800,1578643050,25150,25150,25150,25150,1777
|
|
20240620,104700,1533951500,25150,25200,25200,25150,206
|
|
20240620,104600,1528768100,25200,25150,25200,25150,1197
|
|
20240620,104500,1498660850,25150,25150,25150,25150,207
|
|
20240620,104400,1493454800,25150,25150,25200,25150,1742
|
|
20240620,104300,1449642850,25150,25150,25150,25100,545
|
|
20240620,104200,1435937250,25150,25150,25150,25150,600
|
|
20240620,104100,1420847250,25150,25100,25150,25100,2583
|
|
20240620,104000,1355918000,25100,25100,25100,25100,2
|
|
20240620,103900,1355867800,25100,25100,25100,25100,0
|
|
20240620,103800,1355867800,25100,25100,25100,25100,472
|
|
20240620,103700,1344020600,25100,25100,25100,25100,0
|
|
20240620,103600,1344020600,25100,25100,25100,25100,0
|
|
20240620,103500,1344020600,25100,25050,25100,25050,254
|
|
20240620,103400,1337652900,25050,25050,25050,25050,100
|
|
20240620,103300,1335147900,25050,25050,25050,25050,0
|
|
20240620,103200,1335147900,25050,25050,25050,25050,103
|
|
20240620,103100,1332567750,25050,25050,25050,25050,267
|
|
20240620,103000,1325879400,25050,25050,25050,25050,258
|
|
20240620,102900,1319416500,25000,25000,25000,25000,303
|
|
20240620,102800,1311841500,25000,25000,25000,25000,45
|
|
20240620,102700,1310716500,25000,25000,25000,25000,0
|
|
20240620,102600,1310716500,25000,25000,25000,25000,110
|
|
20240620,102500,1307966500,25000,25000,25000,25000,0
|
|
20240620,102400,1307966500,25000,25000,25000,25000,10
|
|
20240620,102300,1307716500,25000,25000,25000,25000,0
|
|
20240620,102200,1307716500,25000,25000,25000,25000,10
|
|
20240620,102100,1307466500,25050,25050,25050,25050,69
|
|
20240620,102000,1305738050,25000,25000,25000,25000,15
|
|
20240620,101900,1305363050,25050,25050,25050,25050,0
|
|
20240620,101800,1305363050,25050,25050,25050,25050,0
|
|
20240620,101700,1305363050,25050,25050,25050,25050,0
|
|
20240620,101600,1305363050,25050,25050,25050,25050,0
|
|
20240620,101500,1305363050,25050,25050,25050,25050,0
|
|
20240620,101400,1305363050,25050,25050,25050,25050,0
|
|
20240620,101300,1305363050,25050,25050,25050,25050,0
|
|
20240620,101200,1305363050,25050,25000,25050,25000,63
|
|
20240620,101100,1303787400,25000,25000,25000,25000,15
|
|
20240620,101000,1303412400,25050,25050,25050,25050,43
|
|
20240620,100900,1302335250,25150,25150,25150,25150,1
|
|
20240620,100800,1302310100,25150,25150,25150,25150,0
|
|
20240620,100700,1302310100,25150,25050,25150,25050,84
|
|
20240620,100600,1300205800,25100,25100,25150,25100,11
|
|
20240620,100500,1299929500,25000,25000,25000,25000,5
|
|
20240620,100400,1299804500,25150,25150,25150,25150,0
|
|
20240620,100300,1299804500,25150,25050,25150,25050,52
|
|
20240620,100200,1298501700,25000,25000,25000,25000,25
|
|
20240620,100100,1297876700,25150,25050,25150,25050,105
|
|
20240620,100000,1295245950,25000,25000,25000,25000,1
|
|
20240620,095900,1295220950,25050,25050,25050,25050,633
|
|
20240620,095800,1279364300,25200,25200,25200,25200,6
|
|
20240620,095700,1279213100,25200,25200,25200,25200,0
|
|
20240620,095600,1279213100,25200,25200,25200,25200,0
|
|
20240620,095500,1279213100,25200,25200,25200,25200,28
|
|
20240620,095400,1278507500,25100,25100,25100,25100,394
|
|
20240620,095300,1268618100,25200,25150,25200,25150,829
|
|
20240620,095200,1247729550,25150,25200,25200,25150,641
|
|
20240620,095100,1231584150,25200,25200,25200,25150,1026
|
|
20240620,095000,1205735350,25200,25200,25250,25200,5615
|
|
20240620,094900,1064236350,25200,25200,25200,25200,1420
|
|
20240620,094800,1028452350,25200,25200,25200,25150,863
|
|
20240620,094700,1006716100,25200,25150,25200,25150,2290
|
|
20240620,094600,949117600,25100,25100,25200,25050,3550
|
|
20240620,094500,859892750,25100,25050,25100,25000,1333
|
|
20240620,094400,826452900,25100,25100,25150,25050,1267
|
|
20240620,094300,794646450,25100,25100,25100,25050,1286
|
|
20240620,094200,762368850,25100,25150,25150,25100,979
|
|
20240620,094100,737791350,25100,25100,25100,25100,1500
|
|
20240620,094000,700141350,25150,25100,25150,25100,953
|
|
20240620,093900,676218400,25100,25100,25150,25050,1029
|
|
20240620,093800,650391900,25100,25100,25100,25100,1357
|
|
20240620,093700,616331200,25100,24900,25100,24900,2502
|
|
20240620,093600,553602150,24950,25000,25000,24950,198
|
|
20240620,093500,548659600,25050,25000,25050,25000,1259
|
|
20240620,093400,517136600,25100,25050,25100,25050,842
|
|
20240620,093300,496003150,25100,25100,25100,25050,921
|
|
20240620,093200,472899600,25100,25100,25100,25050,1183
|
|
20240620,093100,443211150,25050,24850,25050,24850,2488
|
|
20240620,093000,381035200,24950,24900,24950,24900,367
|
|
20240620,092900,371886900,24950,24950,24950,24950,136
|
|
20240620,092800,368493700,25000,25000,25000,25000,224
|
|
20240620,092700,362893700,25000,25000,25000,25000,1092
|
|
20240620,092600,335593700,25000,25000,25000,25000,1801
|
|
20240620,092500,290568700,25000,24950,25000,24950,3227
|
|
20240620,092400,210000050,24900,24950,24950,24900,700
|
|
20240620,092300,192540050,24950,24900,24950,24900,1042
|
|
20240620,092200,166569250,24850,24950,24950,24850,931
|
|
20240620,092100,143352300,24950,24950,24950,24950,27
|
|
20240620,092000,142678650,25000,25000,25000,25000,0
|
|
20240620,091900,142678650,25000,25000,25000,25000,0
|
|
20240620,091800,142678650,25000,24950,25000,24950,47
|
|
20240620,091700,141505900,24950,24950,24950,24950,1
|
|
20240620,091600,141480950,24950,24900,24950,24900,29
|
|
20240620,091500,140758800,24900,24900,24900,24900,16
|
|
20240620,091400,140360400,25150,25150,25150,25150,0
|
|
20240620,091300,140360400,25150,24950,25150,24900,703
|
|
20240620,091200,122753300,24950,24950,24950,24950,260
|
|
20240620,091100,116266300,24950,24900,24950,24900,445
|
|
20240620,091000,105185750,24900,24900,24900,24900,455
|
|
20240620,090900,93856250,24900,24900,24900,24900,21
|
|
20240620,090800,93333350,24900,24900,24900,24900,0
|
|
20240620,090700,93333350,24900,24750,24900,24750,2797
|
|
20240620,090600,24027450,24750,24750,24750,24750,202
|
|
20240620,090500,19027950,24750,24800,24800,24750,306
|
|
20240620,090400,11439200,24800,24800,24800,24800,49
|
|
20240620,090300,10224000,24850,24850,24850,24850,10
|
|
20240620,090200,9975500,24850,24850,24850,24850,6
|
|
20240620,090100,9826400,24800,24850,24850,24800,45
|
|
20240620,090000,8709500,24850,24900,24950,24850,350
|