577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,183400,3110478000,25550,25550,25550,25550,3968
|
|
20240621,183300,3110478000,25550,25550,25550,25550,0
|
|
20240621,183200,3110478000,25550,25550,25550,25550,0
|
|
20240621,183100,3110478000,25550,25550,25550,25550,0
|
|
20240621,183000,3110478000,25550,25550,25550,25550,0
|
|
20240621,182900,3110478000,25550,25550,25550,25550,0
|
|
20240621,182800,3110478000,25550,25550,25550,25550,0
|
|
20240621,182700,3110478000,25550,25550,25550,25550,0
|
|
20240621,182600,3110478000,25550,25550,25550,25550,0
|
|
20240621,182500,3110478000,25550,25550,25550,25550,0
|
|
20240621,182400,3110478000,25550,25550,25550,25550,0
|
|
20240621,182300,3110478000,25550,25550,25550,25550,0
|
|
20240621,182200,3110478000,25550,25550,25550,25550,0
|
|
20240621,182100,3110478000,25550,25550,25550,25550,0
|
|
20240621,182000,3110478000,25550,25550,25550,25550,0
|
|
20240621,181900,3110478000,25550,25550,25550,25550,0
|
|
20240621,181800,3110478000,25550,25550,25550,25550,0
|
|
20240621,181700,3110478000,25550,25550,25550,25550,0
|
|
20240621,181600,3110478000,25550,25550,25550,25550,0
|
|
20240621,181500,3110478000,25550,25550,25550,25550,0
|
|
20240621,181400,3110478000,25550,25550,25550,25550,0
|
|
20240621,181300,3110478000,25550,25550,25550,25550,0
|
|
20240621,181200,3110478000,25550,25550,25550,25550,0
|
|
20240621,181100,3110478000,25550,25550,25550,25550,0
|
|
20240621,181000,3110478000,25550,25550,25550,25550,0
|
|
20240621,180900,3110478000,25550,25550,25550,25550,0
|
|
20240621,180800,3110478000,25550,25550,25550,25550,0
|
|
20240621,180700,3110478000,25550,25550,25550,25550,0
|
|
20240621,180600,3110478000,25550,25550,25550,25550,0
|
|
20240621,180500,3110478000,25550,25550,25550,25550,0
|
|
20240621,180400,3110478000,25550,25550,25550,25550,3968
|
|
20240621,180300,3110478000,25550,25550,25550,25550,0
|
|
20240621,180200,3110478000,25550,25550,25550,25550,0
|
|
20240621,180100,3110478000,25550,25550,25550,25550,0
|
|
20240621,180000,3110478000,25550,25550,25550,25550,0
|
|
20240621,175900,3110478000,25550,25550,25550,25550,0
|
|
20240621,175800,3110478000,25550,25550,25550,25550,0
|
|
20240621,175700,3110478000,25550,25550,25550,25550,0
|
|
20240621,175600,3110478000,25550,25550,25550,25550,0
|
|
20240621,175500,3110478000,25550,25550,25550,25550,0
|
|
20240621,175400,3110478000,25550,25550,25550,25550,0
|
|
20240621,175300,3110478000,25550,25550,25550,25550,0
|
|
20240621,175200,3110478000,25550,25550,25550,25550,0
|
|
20240621,175100,3110478000,25550,25550,25550,25550,0
|
|
20240621,175000,3110478000,25550,25550,25550,25550,0
|
|
20240621,174900,3110478000,25550,25550,25550,25550,0
|
|
20240621,174800,3110478000,25550,25550,25550,25550,0
|
|
20240621,174700,3110478000,25550,25550,25550,25550,0
|
|
20240621,174600,3110478000,25550,25550,25550,25550,0
|
|
20240621,174500,3110478000,25550,25550,25550,25550,0
|
|
20240621,174400,3110478000,25550,25550,25550,25550,0
|
|
20240621,174300,3110478000,25550,25550,25550,25550,0
|
|
20240621,174200,3110478000,25550,25550,25550,25550,0
|
|
20240621,174100,3110478000,25550,25550,25550,25550,0
|
|
20240621,174000,3110478000,25550,25550,25550,25550,0
|
|
20240621,173900,3110478000,25550,25550,25550,25550,0
|
|
20240621,173800,3110478000,25550,25550,25550,25550,0
|
|
20240621,173700,3110478000,25550,25550,25550,25550,0
|
|
20240621,173600,3110478000,25550,25550,25550,25550,0
|
|
20240621,173500,3110478000,25550,25550,25550,25550,0
|
|
20240621,173400,3110478000,25550,25550,25550,25550,3968
|
|
20240621,173300,3110478000,25550,25550,25550,25550,0
|
|
20240621,173200,3110478000,25550,25550,25550,25550,0
|
|
20240621,173100,3110478000,25550,25550,25550,25550,0
|
|
20240621,173000,3110478000,25550,25550,25550,25550,0
|
|
20240621,172900,3110478000,25550,25550,25550,25550,0
|
|
20240621,172800,3110478000,25550,25550,25550,25550,0
|
|
20240621,172700,3110478000,25550,25550,25550,25550,0
|
|
20240621,172600,3110478000,25550,25550,25550,25550,0
|
|
20240621,172500,3110478000,25550,25550,25550,25550,0
|
|
20240621,172400,3110478000,25550,25550,25550,25550,0
|
|
20240621,172300,3110478000,25550,25550,25550,25550,0
|
|
20240621,172200,3110478000,25550,25550,25550,25550,0
|
|
20240621,172100,3110478000,25550,25550,25550,25550,0
|
|
20240621,172000,3110478000,25550,25550,25550,25550,0
|
|
20240621,171900,3110478000,25550,25550,25550,25550,0
|
|
20240621,171800,3110478000,25550,25550,25550,25550,0
|
|
20240621,171700,3110478000,25550,25550,25550,25550,0
|
|
20240621,171600,3110478000,25550,25550,25550,25550,0
|
|
20240621,171500,3110478000,25550,25550,25550,25550,0
|
|
20240621,171400,3110478000,25550,25550,25550,25550,0
|
|
20240621,171300,3110478000,25550,25550,25550,25550,0
|
|
20240621,171200,3110478000,25550,25550,25550,25550,0
|
|
20240621,171100,3110478000,25550,25550,25550,25550,0
|
|
20240621,171000,3110478000,25550,25550,25550,25550,0
|
|
20240621,170900,3110478000,25550,25550,25550,25550,0
|
|
20240621,170800,3110478000,25550,25550,25550,25550,0
|
|
20240621,170700,3110478000,25550,25550,25550,25550,0
|
|
20240621,170600,3110478000,25550,25550,25550,25550,0
|
|
20240621,170500,3110478000,25550,25550,25550,25550,0
|
|
20240621,170400,3110478000,25550,25550,25550,25550,3968
|
|
20240621,170300,3110478000,25550,25550,25550,25550,0
|
|
20240621,170200,3110478000,25550,25550,25550,25550,0
|
|
20240621,170100,3110478000,25550,25550,25550,25550,0
|
|
20240621,170000,3110478000,25550,25550,25550,25550,0
|
|
20240621,165900,3110478000,25550,25550,25550,25550,0
|
|
20240621,165800,3110478000,25550,25550,25550,25550,0
|
|
20240621,165700,3110478000,25550,25550,25550,25550,0
|
|
20240621,165600,3110478000,25550,25550,25550,25550,0
|
|
20240621,165500,3110478000,25550,25550,25550,25550,0
|
|
20240621,165400,3110478000,25550,25550,25550,25550,0
|
|
20240621,165300,3110478000,25550,25550,25550,25550,0
|
|
20240621,165200,3110478000,25550,25550,25550,25550,0
|
|
20240621,165100,3110478000,25550,25550,25550,25550,0
|
|
20240621,165000,3110478000,25550,25550,25550,25550,0
|
|
20240621,164900,3110478000,25550,25550,25550,25550,0
|
|
20240621,164800,3110478000,25550,25550,25550,25550,0
|
|
20240621,164700,3110478000,25550,25550,25550,25550,0
|
|
20240621,164600,3110478000,25550,25550,25550,25550,0
|
|
20240621,164500,3110478000,25550,25550,25550,25550,0
|
|
20240621,164400,3110478000,25550,25550,25550,25550,0
|
|
20240621,164300,3110478000,25550,25550,25550,25550,0
|
|
20240621,164200,3110478000,25550,25550,25550,25550,0
|
|
20240621,164100,3110478000,25550,25550,25550,25550,0
|
|
20240621,164000,3110478000,25550,25550,25550,25550,0
|
|
20240621,163900,3110478000,25550,25550,25550,25550,0
|
|
20240621,163800,3110478000,25550,25550,25550,25550,0
|
|
20240621,163700,3110478000,25550,25550,25550,25550,0
|
|
20240621,163600,3110478000,25550,25550,25550,25550,0
|
|
20240621,163500,3110478000,25550,25550,25550,25550,0
|
|
20240621,163400,3110478000,25550,25550,25550,25550,3968
|
|
20240621,163300,3110478000,25550,25550,25550,25550,0
|
|
20240621,163200,3110478000,25550,25550,25550,25550,0
|
|
20240621,163100,3110478000,25550,25550,25550,25550,0
|
|
20240621,163000,3110478000,25550,25550,25550,25550,0
|
|
20240621,162900,3110478000,25550,25550,25550,25550,0
|
|
20240621,162800,3110478000,25550,25550,25550,25550,0
|
|
20240621,162700,3110478000,25550,25550,25550,25550,0
|
|
20240621,162600,3110478000,25550,25550,25550,25550,0
|
|
20240621,162500,3110478000,25550,25550,25550,25550,0
|
|
20240621,162400,3110478000,25550,25550,25550,25550,0
|
|
20240621,162300,3110478000,25550,25550,25550,25550,0
|
|
20240621,162200,3110478000,25550,25550,25550,25550,0
|
|
20240621,162100,3110478000,25550,25550,25550,25550,0
|
|
20240621,162000,3110478000,25550,25550,25550,25550,0
|
|
20240621,161900,3110478000,25550,25550,25550,25550,0
|
|
20240621,161800,3110478000,25550,25550,25550,25550,0
|
|
20240621,161700,3110478000,25550,25550,25550,25550,0
|
|
20240621,161600,3110478000,25550,25550,25550,25550,0
|
|
20240621,161500,3110478000,25550,25550,25550,25550,0
|
|
20240621,161400,3110478000,25550,25550,25550,25550,0
|
|
20240621,161300,3110478000,25550,25550,25550,25550,0
|
|
20240621,161200,3110478000,25550,25550,25550,25550,0
|
|
20240621,161100,3110478000,25550,25550,25550,25550,0
|
|
20240621,161000,3110478000,25550,25550,25550,25550,0
|
|
20240621,160900,3110478000,25550,25550,25550,25550,0
|
|
20240621,160800,3110478000,25550,25550,25550,25550,0
|
|
20240621,160700,3110478000,25550,25550,25550,25550,0
|
|
20240621,160600,3110478000,25550,25550,25550,25550,0
|
|
20240621,160500,3110478000,25550,25550,25550,25550,0
|
|
20240621,160400,3110478000,25550,25550,25550,25550,3968
|
|
20240621,160300,3110478000,25550,25550,25550,25550,0
|
|
20240621,160200,3110478000,25550,25550,25550,25550,0
|
|
20240621,160100,3110478000,25550,25550,25550,25550,0
|
|
20240621,160000,3110478000,25550,25550,25550,25550,0
|
|
20240621,155900,3110478000,25550,25550,25550,25550,0
|
|
20240621,155800,3110478000,25550,25550,25550,25550,0
|
|
20240621,155700,3110478000,25550,25550,25550,25550,0
|
|
20240621,155600,3110478000,25550,25550,25550,25550,0
|
|
20240621,155500,3110478000,25550,25550,25550,25550,0
|
|
20240621,155400,3110478000,25550,25550,25550,25550,0
|
|
20240621,155300,3110478000,25550,25550,25550,25550,0
|
|
20240621,155200,3110478000,25550,25550,25550,25550,0
|
|
20240621,155100,3110478000,25550,25550,25550,25550,0
|
|
20240621,155000,3110478000,25550,25550,25550,25550,0
|
|
20240621,154900,3110478000,25550,25550,25550,25550,0
|
|
20240621,154800,3110478000,25550,25550,25550,25550,0
|
|
20240621,154700,3110478000,25550,25550,25550,25550,0
|
|
20240621,154600,3110478000,25550,25550,25550,25550,0
|
|
20240621,154500,3110478000,25550,25550,25550,25550,0
|
|
20240621,154400,3110478000,25550,25550,25550,25550,0
|
|
20240621,154300,3110478000,25550,25550,25550,25550,0
|
|
20240621,154200,3110478000,25550,25550,25550,25550,0
|
|
20240621,154100,3110478000,25550,25550,25550,25550,0
|
|
20240621,154000,3110478000,25550,25550,25550,25550,0
|
|
20240621,153900,3110478000,25550,25550,25550,25550,0
|
|
20240621,153800,3110478000,25550,25550,25550,25550,0
|
|
20240621,153700,3110478000,25550,25550,25550,25550,0
|
|
20240621,153600,3110478000,25550,25550,25550,25550,0
|
|
20240621,153500,3110478000,25550,25550,25550,25550,0
|
|
20240621,153400,3110478000,25550,25550,25550,25550,3968
|
|
20240621,153300,3110478000,25550,25550,25550,25550,0
|
|
20240621,153200,3110478000,25550,25550,25550,25550,0
|
|
20240621,153100,3110478000,25550,25550,25550,25550,0
|
|
20240621,153000,3110478000,25550,25550,25550,25550,3968
|
|
20240621,152900,3009095600,25400,25400,25400,25400,0
|
|
20240621,152800,3009095600,25400,25400,25400,25400,0
|
|
20240621,152700,3009095600,25400,25400,25400,25400,0
|
|
20240621,152600,3009095600,25400,25400,25400,25400,0
|
|
20240621,152500,3009095600,25400,25400,25400,25400,0
|
|
20240621,152400,3009095600,25400,25400,25400,25400,0
|
|
20240621,152300,3009095600,25400,25400,25400,25400,0
|
|
20240621,152200,3009095600,25400,25400,25400,25400,0
|
|
20240621,152100,3009095600,25400,25400,25400,25400,0
|
|
20240621,152000,3009095600,25400,25400,25400,25400,0
|
|
20240621,151900,3009095600,25400,25400,25450,25400,30
|
|
20240621,151800,3008333550,25400,25350,25400,25350,135
|
|
20240621,151700,3004907150,25350,25450,25450,25350,2269
|
|
20240621,151600,2947307800,25400,25450,25450,25400,760
|
|
20240621,151500,2927968550,25450,25500,25500,25450,124
|
|
20240621,151400,2924811950,25450,25450,25450,25450,238
|
|
20240621,151300,2918754850,25500,25450,25500,25450,75
|
|
20240621,151200,2916845300,25500,25500,25500,25500,0
|
|
20240621,151100,2916845300,25500,25450,25500,25450,22
|
|
20240621,151000,2916284650,25500,25450,25500,25450,220
|
|
20240621,150900,2910685450,25450,25550,25550,25450,1911
|
|
20240621,150800,2862033100,25550,25550,25550,25550,6
|
|
20240621,150700,2861879800,25550,25550,25550,25550,11
|
|
20240621,150600,2861598750,25550,25500,25550,25500,202
|
|
20240621,150500,2856447000,25550,25500,25550,25500,291
|
|
20240621,150400,2849026000,25500,25500,25500,25500,215
|
|
20240621,150300,2843543500,25500,25500,25500,25500,25
|
|
20240621,150200,2842906000,25500,25500,25500,25500,0
|
|
20240621,150100,2842906000,25500,25500,25500,25500,32
|
|
20240621,150000,2842090000,25450,25500,25500,25450,20
|
|
20240621,145900,2841580300,25500,25500,25500,25500,523
|
|
20240621,145800,2828243800,25500,25550,25550,25500,89
|
|
20240621,145700,2825973750,25550,25550,25550,25550,0
|
|
20240621,145600,2825973750,25550,25550,25600,25550,199
|
|
20240621,145500,2820889150,25600,25600,25600,25600,0
|
|
20240621,145400,2820889150,25600,25600,25600,25600,11
|
|
20240621,145300,2820607550,25600,25600,25600,25600,20
|
|
20240621,145200,2820095550,25550,25550,25550,25550,356
|
|
20240621,145100,2810999750,25550,25500,25550,25500,1853
|
|
20240621,145000,2763657100,25550,25500,25550,25500,38
|
|
20240621,144900,2762687600,25500,25500,25500,25500,30
|
|
20240621,144800,2761922600,25500,25500,25550,25500,491
|
|
20240621,144700,2749401550,25550,25550,25550,25550,15
|
|
20240621,144600,2749018300,25500,25550,25550,25500,38
|
|
20240621,144500,2748048750,25500,25550,25550,25500,39
|
|
20240621,144400,2747053750,25550,25500,25550,25500,40
|
|
20240621,144300,2746033250,25500,25500,25500,25500,29
|
|
20240621,144200,2745293750,25550,25550,25550,25500,55
|
|
20240621,144100,2743889950,25550,25550,25550,25500,82
|
|
20240621,144000,2741796200,25500,25500,25500,25500,35
|
|
20240621,143900,2740903700,25500,25550,25550,25500,111
|
|
20240621,143800,2738072650,25500,25550,25550,25500,75
|
|
20240621,143700,2736157900,25500,25550,25550,25500,40
|
|
20240621,143600,2735137350,25500,25550,25550,25500,93
|
|
20240621,143500,2732765100,25500,25550,25550,25500,40
|
|
20240621,143400,2731744600,25500,25500,25500,25500,29
|
|
20240621,143300,2731005100,25550,25550,25550,25550,11
|
|
20240621,143200,2730724050,25550,25500,25550,25500,55
|
|
20240621,143100,2729321300,25550,25500,25550,25500,12
|
|
20240621,143000,2729014750,25550,25550,25550,25550,0
|
|
20240621,142900,2729014750,25550,25550,25550,25550,210
|
|
20240621,142800,2723649250,25550,25550,25550,25550,1765
|
|
20240621,142700,2678553500,25500,25550,25550,25500,66
|
|
20240621,142600,2676868650,25550,25550,25550,25500,95
|
|
20240621,142500,2674443850,25500,25500,25500,25500,41
|
|
20240621,142400,2673398350,25550,25550,25550,25550,11
|
|
20240621,142300,2673117300,25550,25550,25550,25550,0
|
|
20240621,142200,2673117300,25550,25550,25550,25550,26
|
|
20240621,142100,2672453000,25500,25500,25500,25500,1519
|
|
20240621,142000,2633718500,25500,25500,25500,25450,1156
|
|
20240621,141900,2604247000,25500,25500,25500,25500,161
|
|
20240621,141800,2600141500,25500,25550,25550,25500,39
|
|
20240621,141700,2599146450,25500,25500,25500,25500,29
|
|
20240621,141600,2598406950,25550,25500,25550,25500,63
|
|
20240621,141500,2596798750,25550,25550,25550,25550,1
|
|
20240621,141400,2596773200,25550,25500,25550,25500,45
|
|
20240621,141300,2595624450,25550,25550,25550,25550,0
|
|
20240621,141200,2595624450,25550,25550,25550,25550,11
|
|
20240621,141100,2595343400,25550,25550,25550,25550,0
|
|
20240621,141000,2595343400,25550,25550,25550,25500,694
|
|
20240621,140900,2577642900,25500,25550,25550,25500,38
|
|
20240621,140800,2576673350,25550,25550,25550,25550,0
|
|
20240621,140700,2576673350,25550,25550,25550,25550,11
|
|
20240621,140600,2576392300,25550,25550,25550,25550,0
|
|
20240621,140500,2576392300,25550,25550,25550,25500,545
|
|
20240621,140400,2562493750,25550,25500,25550,25500,211
|
|
20240621,140300,2557112700,25500,25500,25500,25500,352
|
|
20240621,140200,2548136700,25500,25500,25500,25500,512
|
|
20240621,140100,2535080700,25500,25500,25550,25500,183
|
|
20240621,140000,2530411600,25500,25500,25500,25500,129
|
|
20240621,135900,2527122100,25550,25500,25550,25500,45
|
|
20240621,135800,2525974100,25500,25500,25500,25500,28
|
|
20240621,135700,2525260100,25550,25500,25550,25500,38
|
|
20240621,135600,2524290550,25550,25500,25550,25500,61
|
|
20240621,135500,2522733550,25550,25500,25550,25500,85
|
|
20240621,135400,2520563250,25550,25550,25550,25550,54
|
|
20240621,135300,2519183550,25550,25500,25550,25500,40
|
|
20240621,135200,2518163000,25550,25550,25550,25550,161
|
|
20240621,135100,2514049450,25500,25500,25500,25500,27
|
|
20240621,135000,2513360950,25500,25500,25550,25500,137
|
|
20240621,134900,2509866950,25550,25550,25550,25550,100
|
|
20240621,134800,2507311950,25550,25550,25550,25550,11
|
|
20240621,134700,2507030900,25500,25500,25500,25500,82
|
|
20240621,134600,2504939900,25550,25550,25550,25500,140
|
|
20240621,134500,2501364350,25500,25500,25500,25500,28
|
|
20240621,134400,2500650350,25500,25500,25550,25500,106
|
|
20240621,134300,2497946850,25500,25500,25500,25500,29
|
|
20240621,134200,2497207350,25550,25500,25550,25500,94
|
|
20240621,134100,2494809800,25500,25500,25500,25500,0
|
|
20240621,134000,2494809800,25500,25550,25550,25500,41
|
|
20240621,133900,2493763800,25500,25550,25550,25500,31
|
|
20240621,133800,2492973150,25550,25500,25550,25500,42
|
|
20240621,133700,2491901600,25500,25550,25550,25500,39
|
|
20240621,133600,2490906550,25550,25500,25550,25500,137
|
|
20240621,133500,2487408050,25550,25550,25550,25500,459
|
|
20240621,133400,2475698950,25500,25500,25500,25500,31
|
|
20240621,133300,2474908450,25550,25500,25550,25500,40
|
|
20240621,133200,2473887900,25550,25500,25550,25500,31
|
|
20240621,133100,2473097350,25500,25550,25550,25500,17
|
|
20240621,133000,2472663300,25500,25500,25500,25500,29
|
|
20240621,132900,2471923800,25500,25550,25550,25500,181
|
|
20240621,132800,2467304250,25500,25500,25500,25500,30
|
|
20240621,132700,2466539250,25550,25550,25550,25500,43
|
|
20240621,132600,2465442100,25550,25550,25550,25550,23
|
|
20240621,132500,2464854450,25550,25500,25550,25500,77
|
|
20240621,132400,2462888850,25550,25500,25550,25500,168
|
|
20240621,132300,2458602800,25550,25550,25550,25500,108
|
|
20240621,132200,2455844750,25550,25550,25550,25550,152
|
|
20240621,132100,2451961150,25550,25550,25550,25500,127
|
|
20240621,132000,2448719600,25550,25550,25550,25550,10
|
|
20240621,131900,2448464100,25500,25550,25550,25500,77
|
|
20240621,131800,2446498200,25500,25550,25550,25500,40
|
|
20240621,131700,2445477650,25550,25550,25550,25550,0
|
|
20240621,131600,2445477650,25550,25550,25550,25550,11
|
|
20240621,131500,2445196600,25550,25550,25550,25550,30
|
|
20240621,131400,2444430100,25550,25550,25550,25500,202
|
|
20240621,131300,2439269050,25500,25500,25550,25500,69
|
|
20240621,131200,2437508800,25500,25550,25550,25500,41
|
|
20240621,131100,2436462750,25500,25500,25500,25500,40
|
|
20240621,131000,2435442750,25500,25500,25550,25500,267
|
|
20240621,130900,2428633700,25500,25500,25500,25500,29
|
|
20240621,130800,2427894200,25550,25500,25550,25500,11
|
|
20240621,130700,2427613200,25500,25500,25500,25500,375
|
|
20240621,130600,2418050700,25550,25500,25550,25500,39
|
|
20240621,130500,2417055650,25550,25550,25550,25550,0
|
|
20240621,130400,2417055650,25550,25550,25550,25550,124
|
|
20240621,130300,2413887450,25500,25550,25550,25500,364
|
|
20240621,130200,2404603850,25550,25550,25550,25550,14
|
|
20240621,130100,2404246150,25550,25550,25550,25550,243
|
|
20240621,130000,2398037500,25500,25500,25500,25500,28
|
|
20240621,125900,2397323500,25550,25550,25550,25500,74
|
|
20240621,125800,2395434250,25550,25550,25550,25550,0
|
|
20240621,125700,2395434250,25550,25550,25550,25550,25
|
|
20240621,125600,2394795500,25500,25550,25550,25500,70
|
|
20240621,125500,2393007050,25550,25550,25600,25550,31
|
|
20240621,125400,2392214450,25550,25550,25550,25550,36
|
|
20240621,125300,2391294650,25600,25550,25600,25550,25
|
|
20240621,125200,2390655400,25550,25550,25550,25550,19
|
|
20240621,125100,2390169950,25600,25600,25600,25600,11
|
|
20240621,125000,2389888350,25600,25600,25600,25600,0
|
|
20240621,124900,2389888350,25600,25500,25600,25500,25
|
|
20240621,124800,2389249150,25550,25600,25600,25550,462
|
|
20240621,124700,2377444500,25550,25550,25550,25550,0
|
|
20240621,124600,2377444500,25550,25600,25600,25550,40
|
|
20240621,124500,2376421950,25550,25550,25550,25550,29
|
|
20240621,124400,2375681000,25550,25600,25600,25550,40
|
|
20240621,124300,2374658500,25550,25550,25550,25550,30
|
|
20240621,124200,2373892000,25600,25550,25600,25550,41
|
|
20240621,124100,2372843900,25550,25600,25600,25550,30
|
|
20240621,124000,2372077350,25600,25600,25600,25600,21
|
|
20240621,123900,2371539750,25550,25600,25600,25550,79
|
|
20240621,123800,2369521250,25600,25550,25600,25550,119
|
|
20240621,123700,2366476200,25600,25600,25600,25600,0
|
|
20240621,123600,2366476200,25600,25550,25600,25550,41
|
|
20240621,123500,2365428100,25550,25550,25550,25550,30
|
|
20240621,123400,2364661600,25600,25600,25600,25600,10
|
|
20240621,123300,2364405600,25550,25550,25550,25550,29
|
|
20240621,123200,2363664650,25600,25550,25600,25550,60
|
|
20240621,123100,2362131100,25600,25600,25600,25600,13
|
|
20240621,123000,2361798300,25550,25550,25550,25550,78
|
|
20240621,122900,2359805400,25600,25550,25600,25550,40
|
|
20240621,122800,2358782900,25550,25550,25550,25550,28
|
|
20240621,122700,2358067500,25600,25550,25600,25550,40
|
|
20240621,122600,2357044950,25550,25550,25550,25550,37
|
|
20240621,122500,2356099600,25600,25550,25600,25550,50
|
|
20240621,122400,2354821550,25550,25550,25550,25550,0
|
|
20240621,122300,2354821550,25550,25600,25600,25550,56
|
|
20240621,122200,2353389700,25600,25600,25600,25600,41
|
|
20240621,122100,2352340100,25550,25550,25600,25550,278
|
|
20240621,122000,2345236650,25550,25550,25550,25550,28
|
|
20240621,121900,2344521250,25600,25600,25600,25600,10
|
|
20240621,121800,2344265250,25600,25600,25600,25600,41
|
|
20240621,121700,2343215650,25600,25600,25600,25600,236
|
|
20240621,121600,2337174050,25600,25600,25600,25600,29
|
|
20240621,121500,2336431650,25650,25600,25650,25600,39
|
|
20240621,121400,2335432700,25650,25650,25650,25600,48
|
|
20240621,121300,2334202850,25600,25600,25600,25600,2
|
|
20240621,121200,2334151650,25600,25550,25600,25550,3
|
|
20240621,121100,2334074900,25550,25550,25550,25550,10
|
|
20240621,121000,2333819400,25600,25650,25650,25600,321
|
|
20240621,120900,2325601500,25600,25600,25600,25600,12
|
|
20240621,120800,2325294300,25650,25650,25650,25650,38
|
|
20240621,120700,2324319600,25600,25600,25600,25600,2
|
|
20240621,120600,2324268400,25600,25600,25600,25600,8
|
|
20240621,120500,2324063600,25600,25600,25600,25600,243
|
|
20240621,120400,2317842800,25600,25550,25600,25550,5204
|
|
20240621,120300,2184874550,25600,25550,25600,25550,1861
|
|
20240621,120200,2137292250,25550,25500,25550,25500,111
|
|
20240621,120100,2134461200,25550,25550,25550,25550,0
|
|
20240621,120000,2134461200,25550,25550,25550,25550,11
|
|
20240621,115900,2134180150,25550,25550,25550,25550,45
|
|
20240621,115800,2133030400,25550,25550,25550,25550,118
|
|
20240621,115700,2130015500,25550,25600,25600,25550,36
|
|
20240621,115600,2129095150,25600,25600,25600,25600,0
|
|
20240621,115500,2129095150,25600,25550,25600,25550,67
|
|
20240621,115400,2127382750,25600,25600,25600,25600,16
|
|
20240621,115300,2126973150,25550,25550,25550,25550,140
|
|
20240621,115200,2123396150,25550,25550,25550,25550,297
|
|
20240621,115100,2115807800,25550,25550,25550,25550,1341
|
|
20240621,115000,2081545250,25550,25550,25550,25550,33
|
|
20240621,114900,2080702100,25600,25600,25600,25600,10
|
|
20240621,114800,2080446100,25550,25550,25550,25550,470
|
|
20240621,114700,2068437600,25600,25600,25600,25600,11
|
|
20240621,114600,2068156000,25600,25550,25600,25550,238
|
|
20240621,114500,2062072500,25550,25550,25550,25550,433
|
|
20240621,114400,2051009350,25550,25550,25550,25550,28
|
|
20240621,114300,2050293950,25600,25550,25600,25550,66
|
|
20240621,114200,2048607150,25550,25600,25600,25550,39
|
|
20240621,114100,2047610150,25550,25550,25600,25550,93
|
|
20240621,114000,2045231950,25600,25600,25600,25600,11
|
|
20240621,113900,2044950350,25550,25550,25550,25550,29
|
|
20240621,113800,2044209400,25550,25600,25600,25550,39
|
|
20240621,113700,2043212450,25600,25600,25600,25600,0
|
|
20240621,113600,2043212450,25600,25600,25600,25600,11
|
|
20240621,113500,2042930850,25600,25600,25600,25600,0
|
|
20240621,113400,2042930850,25600,25600,25600,25600,10
|
|
20240621,113300,2042674850,25550,25550,25600,25550,1134
|
|
20240621,113200,2013698650,25600,25600,25600,25600,57
|
|
20240621,113100,2012239450,25600,25550,25600,25550,3507
|
|
20240621,113000,1922632300,25550,25500,25550,25500,89
|
|
20240621,112900,1920359750,25550,25550,25550,25550,260
|
|
20240621,112800,1913716750,25550,25550,25550,25500,315
|
|
20240621,112700,1905674550,25550,25550,25550,25550,78
|
|
20240621,112600,1903681650,25550,25550,25550,25550,386
|
|
20240621,112500,1893819350,25600,25600,25600,25600,500
|
|
20240621,112400,1881019350,25600,25550,25600,25550,1997
|
|
20240621,112300,1829995950,25550,25500,25550,25500,45
|
|
20240621,112200,1828847600,25500,25500,25500,25500,29
|
|
20240621,112100,1828108100,25550,25550,25550,25550,34
|
|
20240621,112000,1827239400,25550,25500,25550,25500,88
|
|
20240621,111900,1824992450,25550,25500,25550,25500,38
|
|
20240621,111800,1824022950,25500,25500,25500,25500,0
|
|
20240621,111700,1824022950,25500,25550,25550,25500,40
|
|
20240621,111600,1823002400,25500,25500,25500,25500,30
|
|
20240621,111500,1822237400,25550,25550,25550,25500,45
|
|
20240621,111400,1821089000,25550,25550,25550,25550,0
|
|
20240621,111300,1821089000,25550,25550,25550,25550,10
|
|
20240621,111200,1820833500,25550,25550,25550,25550,0
|
|
20240621,111100,1820833500,25550,25500,25550,25500,730
|
|
20240621,111000,1802215900,25500,25550,25550,25500,40
|
|
20240621,110900,1801195350,25500,25500,25500,25500,28
|
|
20240621,110800,1800481350,25500,25500,25550,25500,58
|
|
20240621,110700,1799001850,25500,25500,25500,25500,29
|
|
20240621,110600,1798262350,25500,25550,25550,25500,39
|
|
20240621,110500,1797267300,25500,25500,25500,25500,28
|
|
20240621,110400,1796553300,25550,25550,25550,25550,10
|
|
20240621,110300,1796297800,25550,25550,25550,25550,0
|
|
20240621,110200,1796297800,25550,25500,25550,25500,250
|
|
20240621,110100,1789921700,25500,25500,25500,25500,35
|
|
20240621,110000,1789029200,25500,25500,25500,25500,11
|
|
20240621,105900,1788748700,25500,25500,25500,25500,478
|
|
20240621,105800,1776559700,25500,25550,25550,25500,38
|
|
20240621,105700,1775590200,25550,25550,25550,25550,141
|
|
20240621,105600,1771987650,25550,25500,25550,25500,41
|
|
20240621,105500,1770941600,25500,25500,25500,25500,30
|
|
20240621,105400,1770176600,25550,25500,25550,25500,40
|
|
20240621,105300,1769156050,25500,25550,25550,25500,63
|
|
20240621,105200,1767549050,25500,25500,25500,25500,30
|
|
20240621,105100,1766784050,25550,25550,25550,25550,11
|
|
20240621,105000,1766503000,25500,25500,25500,25500,31
|
|
20240621,104900,1765712500,25500,25500,25550,25500,83
|
|
20240621,104800,1763595500,25500,25500,25500,25500,30
|
|
20240621,104700,1762830500,25500,25500,25550,25500,86
|
|
20240621,104600,1760636950,25500,25500,25500,25500,128
|
|
20240621,104500,1757372950,25550,25500,25550,25500,81
|
|
20240621,104400,1755304850,25500,25500,25500,25500,122
|
|
20240621,104300,1752193850,25550,25500,25550,25500,117
|
|
20240621,104200,1749207250,25500,25500,25500,25500,28
|
|
20240621,104100,1748493250,25550,25550,25550,25500,40
|
|
20240621,104000,1747472650,25500,25500,25500,25500,90
|
|
20240621,103900,1745177650,25550,25500,25550,25500,93
|
|
20240621,103800,1742805600,25500,25500,25500,25500,51
|
|
20240621,103700,1741505100,25550,25500,25550,25500,38
|
|
20240621,103600,1740535600,25550,25500,25550,25500,42
|
|
20240621,103500,1739462550,25500,25550,25550,25500,91
|
|
20240621,103400,1737140000,25550,25550,25550,25500,93
|
|
20240621,103300,1734765400,25550,25550,25550,25550,105
|
|
20240621,103200,1732082650,25550,25550,25550,25550,29
|
|
20240621,103100,1731341700,25550,25550,25550,25550,0
|
|
20240621,103000,1731341700,25550,25550,25550,25550,167
|
|
20240621,102900,1727074850,25550,25500,25550,25500,1784
|
|
20240621,102800,1681579900,25500,25500,25500,25450,1707
|
|
20240621,102700,1638052800,25500,25500,25500,25500,449
|
|
20240621,102600,1626603300,25550,25550,25550,25550,11
|
|
20240621,102500,1626322250,25550,25550,25550,25550,0
|
|
20240621,102400,1626322250,25550,25500,25550,25500,64
|
|
20240621,102300,1624689700,25550,25550,25550,25550,10
|
|
20240621,102200,1624434200,25550,25500,25550,25500,467
|
|
20240621,102100,1612525200,25550,25550,25550,25550,17
|
|
20240621,102000,1612090850,25550,25550,25550,25550,35
|
|
20240621,101900,1611196600,25550,25550,25600,25550,69
|
|
20240621,101800,1609433100,25550,25550,25550,25550,31
|
|
20240621,101700,1608641050,25550,25550,25600,25550,831
|
|
20240621,101600,1587408500,25600,25600,25600,25550,124
|
|
20240621,101500,1584234150,25600,25550,25600,25550,21
|
|
20240621,101400,1583697050,25600,25550,25600,25550,227
|
|
20240621,101300,1577897150,25550,25550,25550,25550,671
|
|
20240621,101200,1560753100,25550,25550,25550,25550,31
|
|
20240621,101100,1559961050,25550,25600,25600,25550,660
|
|
20240621,101000,1543067550,25550,25600,25600,25550,183
|
|
20240621,100900,1538384700,25600,25550,25600,25550,39
|
|
20240621,100800,1537387700,25550,25600,25600,25550,30
|
|
20240621,100700,1536621150,25600,25600,25600,25600,73
|
|
20240621,100600,1534752350,25600,25650,25650,25600,136
|
|
20240621,100500,1531267200,25650,25650,25650,25600,905
|
|
20240621,100400,1508054500,25650,25700,25700,25650,40
|
|
20240621,100300,1507027950,25650,25650,25650,25650,1
|
|
20240621,100200,1507002300,25700,25700,25700,25700,10
|
|
20240621,100100,1506745300,25650,25650,25650,25650,14
|
|
20240621,100000,1506386200,25700,25650,25700,25650,13
|
|
20240621,095900,1506052200,25650,25600,25650,25600,603
|
|
20240621,095800,1490585300,25650,25650,25650,25600,125
|
|
20240621,095700,1487379550,25650,25650,25650,25650,429
|
|
20240621,095600,1476375700,25700,25600,25700,25600,2573
|
|
20240621,095500,1410490650,25600,25600,25600,25600,138
|
|
20240621,095400,1406957850,25600,25600,25600,25550,585
|
|
20240621,095300,1391981900,25550,25550,25550,25550,38
|
|
20240621,095200,1391011000,25600,25550,25600,25550,327
|
|
20240621,095100,1382651700,25600,25550,25600,25550,124
|
|
20240621,095000,1379480500,25600,25550,25600,25550,31
|
|
20240621,094900,1378687900,25600,25600,25600,25550,137
|
|
20240621,094800,1375182150,25600,25600,25600,25550,233
|
|
20240621,094700,1369217850,25600,25650,25650,25600,1242
|
|
20240621,094600,1337397250,25650,25650,25650,25650,27
|
|
20240621,094500,1336704700,25650,25650,25700,25650,79
|
|
20240621,094400,1334677750,25700,25700,25700,25700,188
|
|
20240621,094300,1329846150,25700,25650,25700,25650,103
|
|
20240621,094200,1327200400,25650,25650,25650,25650,0
|
|
20240621,094100,1327200400,25650,25650,25700,25650,18
|
|
20240621,094000,1326738150,25700,25700,25700,25700,0
|
|
20240621,093900,1326738150,25700,25650,25700,25650,52
|
|
20240621,093800,1325404300,25650,25650,25650,25650,369
|
|
20240621,093700,1315939450,25650,25600,25650,25600,230
|
|
20240621,093600,1310042000,25600,25650,25650,25600,286
|
|
20240621,093500,1302713600,25700,25650,25700,25650,74
|
|
20240621,093400,1300814950,25700,25700,25700,25700,11
|
|
20240621,093300,1300532250,25700,25700,25700,25650,104
|
|
20240621,093200,1297861250,25650,25650,25700,25650,528
|
|
20240621,093100,1284302300,25650,25650,25650,25650,368
|
|
20240621,093000,1274863100,25650,25700,25700,25650,16
|
|
20240621,092900,1274452150,25650,25650,25650,25650,115
|
|
20240621,092800,1271502400,25650,25650,25700,25650,419
|
|
20240621,092700,1260754550,25650,25650,25700,25650,1207
|
|
20240621,092600,1229771050,25600,25700,25700,25600,982
|
|
20240621,092500,1204616650,25750,25650,25750,25650,15
|
|
20240621,092400,1204231800,25750,25750,25750,25700,400
|
|
20240621,092300,1193948300,25750,25750,25750,25700,537
|
|
20240621,092200,1180121350,25750,25750,25750,25750,319
|
|
20240621,092100,1171907100,25750,25650,25750,25650,2915
|
|
20240621,092000,1096979750,25700,25700,25700,25650,357
|
|
20240621,091900,1087806350,25650,25600,25700,25600,941
|
|
20240621,091800,1063624000,25600,25700,25750,25600,308
|
|
20240621,091700,1055708000,25700,25650,25750,25650,743
|
|
20240621,091600,1036593500,25650,25650,25650,25600,71
|
|
20240621,091500,1034773250,25650,25650,25700,25650,361
|
|
20240621,091400,1025513450,25750,25650,25750,25600,467
|
|
20240621,091300,1013539650,25650,25800,25800,25650,254
|
|
20240621,091200,1007009900,25800,25700,25800,25700,640
|
|
20240621,091100,990516150,25700,25700,25800,25700,407
|
|
20240621,091000,980052750,25800,25800,25800,25700,159
|
|
20240621,090900,975953750,25800,25750,25800,25650,1049
|
|
20240621,090800,948923650,25750,25800,25850,25700,1524
|
|
20240621,090700,909638150,25800,25800,25800,25750,433
|
|
20240621,090600,898469550,25800,25800,25800,25750,1238
|
|
20240621,090500,866530100,25750,25800,25800,25700,536
|
|
20240621,090400,852708750,25800,25750,25800,25550,4449
|
|
20240621,090300,738004350,25800,25850,25850,25550,15005
|
|
20240621,090200,350804950,25850,25600,25850,25500,2707
|
|
20240621,090100,280947000,25600,25350,25850,25300,9387
|
|
20240621,090000,39055850,25300,25200,25300,25200,1547
|