577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,183400,3361039750,25550,25550,25550,25550,1771
|
|
20240624,183300,3361039750,25550,25550,25550,25550,0
|
|
20240624,183200,3361039750,25550,25550,25550,25550,0
|
|
20240624,183100,3361039750,25550,25550,25550,25550,0
|
|
20240624,183000,3361039750,25550,25550,25550,25550,0
|
|
20240624,182900,3361039750,25550,25550,25550,25550,0
|
|
20240624,182800,3361039750,25550,25550,25550,25550,0
|
|
20240624,182700,3361039750,25550,25550,25550,25550,0
|
|
20240624,182600,3361039750,25550,25550,25550,25550,0
|
|
20240624,182500,3361039750,25550,25550,25550,25550,0
|
|
20240624,182400,3361039750,25550,25550,25550,25550,0
|
|
20240624,182300,3361039750,25550,25550,25550,25550,0
|
|
20240624,182200,3361039750,25550,25550,25550,25550,0
|
|
20240624,182100,3361039750,25550,25550,25550,25550,0
|
|
20240624,182000,3361039750,25550,25550,25550,25550,0
|
|
20240624,181900,3361039750,25550,25550,25550,25550,0
|
|
20240624,181800,3361039750,25550,25550,25550,25550,0
|
|
20240624,181700,3361039750,25550,25550,25550,25550,0
|
|
20240624,181600,3361039750,25550,25550,25550,25550,0
|
|
20240624,181500,3361039750,25550,25550,25550,25550,0
|
|
20240624,181400,3361039750,25550,25550,25550,25550,0
|
|
20240624,181300,3361039750,25550,25550,25550,25550,0
|
|
20240624,181200,3361039750,25550,25550,25550,25550,0
|
|
20240624,181100,3361039750,25550,25550,25550,25550,0
|
|
20240624,181000,3361039750,25550,25550,25550,25550,0
|
|
20240624,180900,3361039750,25550,25550,25550,25550,0
|
|
20240624,180800,3361039750,25550,25550,25550,25550,0
|
|
20240624,180700,3361039750,25550,25550,25550,25550,0
|
|
20240624,180600,3361039750,25550,25550,25550,25550,0
|
|
20240624,180500,3361039750,25550,25550,25550,25550,0
|
|
20240624,180400,3361039750,25550,25550,25550,25550,1771
|
|
20240624,180300,3361039750,25550,25550,25550,25550,0
|
|
20240624,180200,3361039750,25550,25550,25550,25550,0
|
|
20240624,180100,3361039750,25550,25550,25550,25550,0
|
|
20240624,180000,3361039750,25550,25550,25550,25550,0
|
|
20240624,175900,3361039750,25550,25550,25550,25550,0
|
|
20240624,175800,3361039750,25550,25550,25550,25550,0
|
|
20240624,175700,3361039750,25550,25550,25550,25550,0
|
|
20240624,175600,3361039750,25550,25550,25550,25550,0
|
|
20240624,175500,3361039750,25550,25550,25550,25550,0
|
|
20240624,175400,3361039750,25550,25550,25550,25550,0
|
|
20240624,175300,3361039750,25550,25550,25550,25550,0
|
|
20240624,175200,3361039750,25550,25550,25550,25550,0
|
|
20240624,175100,3361039750,25550,25550,25550,25550,0
|
|
20240624,175000,3361039750,25550,25550,25550,25550,0
|
|
20240624,174900,3361039750,25550,25550,25550,25550,0
|
|
20240624,174800,3361039750,25550,25550,25550,25550,0
|
|
20240624,174700,3361039750,25550,25550,25550,25550,0
|
|
20240624,174600,3361039750,25550,25550,25550,25550,0
|
|
20240624,174500,3361039750,25550,25550,25550,25550,0
|
|
20240624,174400,3361039750,25550,25550,25550,25550,0
|
|
20240624,174300,3361039750,25550,25550,25550,25550,0
|
|
20240624,174200,3361039750,25550,25550,25550,25550,0
|
|
20240624,174100,3361039750,25550,25550,25550,25550,0
|
|
20240624,174000,3361039750,25550,25550,25550,25550,0
|
|
20240624,173900,3361039750,25550,25550,25550,25550,0
|
|
20240624,173800,3361039750,25550,25550,25550,25550,0
|
|
20240624,173700,3361039750,25550,25550,25550,25550,0
|
|
20240624,173600,3361039750,25550,25550,25550,25550,0
|
|
20240624,173500,3361039750,25550,25550,25550,25550,0
|
|
20240624,173400,3361039750,25550,25550,25550,25550,1771
|
|
20240624,173300,3361039750,25550,25550,25550,25550,0
|
|
20240624,173200,3361039750,25550,25550,25550,25550,0
|
|
20240624,173100,3361039750,25550,25550,25550,25550,0
|
|
20240624,173000,3361039750,25550,25550,25550,25550,0
|
|
20240624,172900,3361039750,25550,25550,25550,25550,0
|
|
20240624,172800,3361039750,25550,25550,25550,25550,0
|
|
20240624,172700,3361039750,25550,25550,25550,25550,0
|
|
20240624,172600,3361039750,25550,25550,25550,25550,0
|
|
20240624,172500,3361039750,25550,25550,25550,25550,0
|
|
20240624,172400,3361039750,25550,25550,25550,25550,0
|
|
20240624,172300,3361039750,25550,25550,25550,25550,0
|
|
20240624,172200,3361039750,25550,25550,25550,25550,0
|
|
20240624,172100,3361039750,25550,25550,25550,25550,0
|
|
20240624,172000,3361039750,25550,25550,25550,25550,0
|
|
20240624,171900,3361039750,25550,25550,25550,25550,0
|
|
20240624,171800,3361039750,25550,25550,25550,25550,0
|
|
20240624,171700,3361039750,25550,25550,25550,25550,0
|
|
20240624,171600,3361039750,25550,25550,25550,25550,0
|
|
20240624,171500,3361039750,25550,25550,25550,25550,0
|
|
20240624,171400,3361039750,25550,25550,25550,25550,0
|
|
20240624,171300,3361039750,25550,25550,25550,25550,0
|
|
20240624,171200,3361039750,25550,25550,25550,25550,0
|
|
20240624,171100,3361039750,25550,25550,25550,25550,0
|
|
20240624,171000,3361039750,25550,25550,25550,25550,0
|
|
20240624,170900,3361039750,25550,25550,25550,25550,0
|
|
20240624,170800,3361039750,25550,25550,25550,25550,0
|
|
20240624,170700,3361039750,25550,25550,25550,25550,0
|
|
20240624,170600,3361039750,25550,25550,25550,25550,0
|
|
20240624,170500,3361039750,25550,25550,25550,25550,0
|
|
20240624,170400,3361039750,25550,25550,25550,25550,1771
|
|
20240624,170300,3361039750,25550,25550,25550,25550,0
|
|
20240624,170200,3361039750,25550,25550,25550,25550,0
|
|
20240624,170100,3361039750,25550,25550,25550,25550,0
|
|
20240624,170000,3361039750,25550,25550,25550,25550,0
|
|
20240624,165900,3361039750,25550,25550,25550,25550,0
|
|
20240624,165800,3361039750,25550,25550,25550,25550,0
|
|
20240624,165700,3361039750,25550,25550,25550,25550,0
|
|
20240624,165600,3361039750,25550,25550,25550,25550,0
|
|
20240624,165500,3361039750,25550,25550,25550,25550,0
|
|
20240624,165400,3361039750,25550,25550,25550,25550,0
|
|
20240624,165300,3361039750,25550,25550,25550,25550,0
|
|
20240624,165200,3361039750,25550,25550,25550,25550,0
|
|
20240624,165100,3361039750,25550,25550,25550,25550,0
|
|
20240624,165000,3361039750,25550,25550,25550,25550,0
|
|
20240624,164900,3361039750,25550,25550,25550,25550,0
|
|
20240624,164800,3361039750,25550,25550,25550,25550,0
|
|
20240624,164700,3361039750,25550,25550,25550,25550,0
|
|
20240624,164600,3361039750,25550,25550,25550,25550,0
|
|
20240624,164500,3361039750,25550,25550,25550,25550,0
|
|
20240624,164400,3361039750,25550,25550,25550,25550,0
|
|
20240624,164300,3361039750,25550,25550,25550,25550,0
|
|
20240624,164200,3361039750,25550,25550,25550,25550,0
|
|
20240624,164100,3361039750,25550,25550,25550,25550,0
|
|
20240624,164000,3361039750,25550,25550,25550,25550,0
|
|
20240624,163900,3361039750,25550,25550,25550,25550,0
|
|
20240624,163800,3361039750,25550,25550,25550,25550,0
|
|
20240624,163700,3361039750,25550,25550,25550,25550,0
|
|
20240624,163600,3361039750,25550,25550,25550,25550,0
|
|
20240624,163500,3361039750,25550,25550,25550,25550,0
|
|
20240624,163400,3361039750,25550,25550,25550,25550,1771
|
|
20240624,163300,3361039750,25550,25550,25550,25550,0
|
|
20240624,163200,3361039750,25550,25550,25550,25550,0
|
|
20240624,163100,3361039750,25550,25550,25550,25550,0
|
|
20240624,163000,3361039750,25550,25550,25550,25550,0
|
|
20240624,162900,3361039750,25550,25550,25550,25550,0
|
|
20240624,162800,3361039750,25550,25550,25550,25550,0
|
|
20240624,162700,3361039750,25550,25550,25550,25550,0
|
|
20240624,162600,3361039750,25550,25550,25550,25550,0
|
|
20240624,162500,3361039750,25550,25550,25550,25550,0
|
|
20240624,162400,3361039750,25550,25550,25550,25550,0
|
|
20240624,162300,3361039750,25550,25550,25550,25550,0
|
|
20240624,162200,3361039750,25550,25550,25550,25550,0
|
|
20240624,162100,3361039750,25550,25550,25550,25550,0
|
|
20240624,162000,3361039750,25550,25550,25550,25550,0
|
|
20240624,161900,3361039750,25550,25550,25550,25550,0
|
|
20240624,161800,3361039750,25550,25550,25550,25550,0
|
|
20240624,161700,3361039750,25550,25550,25550,25550,0
|
|
20240624,161600,3361039750,25550,25550,25550,25550,0
|
|
20240624,161500,3361039750,25550,25550,25550,25550,0
|
|
20240624,161400,3361039750,25550,25550,25550,25550,0
|
|
20240624,161300,3361039750,25550,25550,25550,25550,0
|
|
20240624,161200,3361039750,25550,25550,25550,25550,0
|
|
20240624,161100,3361039750,25550,25550,25550,25550,0
|
|
20240624,161000,3361039750,25550,25550,25550,25550,0
|
|
20240624,160900,3361039750,25550,25550,25550,25550,0
|
|
20240624,160800,3361039750,25550,25550,25550,25550,0
|
|
20240624,160700,3361039750,25550,25550,25550,25550,0
|
|
20240624,160600,3361039750,25550,25550,25550,25550,0
|
|
20240624,160500,3361039750,25550,25550,25550,25550,0
|
|
20240624,160400,3361039750,25550,25550,25550,25550,1771
|
|
20240624,160300,3361039750,25550,25550,25550,25550,0
|
|
20240624,160200,3361039750,25550,25550,25550,25550,0
|
|
20240624,160100,3361039750,25550,25550,25550,25550,0
|
|
20240624,160000,3361039750,25550,25550,25550,25550,0
|
|
20240624,155900,3361039750,25550,25550,25550,25550,0
|
|
20240624,155800,3361039750,25550,25550,25550,25550,0
|
|
20240624,155700,3361039750,25550,25550,25550,25550,0
|
|
20240624,155600,3361039750,25550,25550,25550,25550,0
|
|
20240624,155500,3361039750,25550,25550,25550,25550,0
|
|
20240624,155400,3361039750,25550,25550,25550,25550,0
|
|
20240624,155300,3361039750,25550,25550,25550,25550,0
|
|
20240624,155200,3361039750,25550,25550,25550,25550,0
|
|
20240624,155100,3361039750,25550,25550,25550,25550,0
|
|
20240624,155000,3361039750,25550,25550,25550,25550,0
|
|
20240624,154900,3361039750,25550,25550,25550,25550,0
|
|
20240624,154800,3361039750,25550,25550,25550,25550,0
|
|
20240624,154700,3361039750,25550,25550,25550,25550,0
|
|
20240624,154600,3361039750,25550,25550,25550,25550,0
|
|
20240624,154500,3361039750,25550,25550,25550,25550,0
|
|
20240624,154400,3361039750,25550,25550,25550,25550,0
|
|
20240624,154300,3361039750,25550,25550,25550,25550,0
|
|
20240624,154200,3361039750,25550,25550,25550,25550,0
|
|
20240624,154100,3361039750,25550,25550,25550,25550,0
|
|
20240624,154000,3361039750,25550,25550,25550,25550,0
|
|
20240624,153900,3361039750,25550,25550,25550,25550,0
|
|
20240624,153800,3361039750,25550,25550,25550,25550,0
|
|
20240624,153700,3361039750,25550,25550,25550,25550,0
|
|
20240624,153600,3361039750,25550,25550,25550,25550,0
|
|
20240624,153500,3361039750,25550,25550,25550,25550,0
|
|
20240624,153400,3361039750,25550,25550,25550,25550,1771
|
|
20240624,153300,3361039750,25550,25550,25550,25550,0
|
|
20240624,153200,3361039750,25550,25550,25550,25550,0
|
|
20240624,153100,3361039750,25550,25550,25550,25550,0
|
|
20240624,153000,3361039750,25550,25550,25550,25550,1771
|
|
20240624,152900,3315790700,25550,25550,25550,25550,0
|
|
20240624,152800,3315790700,25550,25550,25550,25550,0
|
|
20240624,152700,3315790700,25550,25550,25550,25550,0
|
|
20240624,152600,3315790700,25550,25550,25550,25550,0
|
|
20240624,152500,3315790700,25550,25550,25550,25550,0
|
|
20240624,152400,3315790700,25550,25550,25550,25550,0
|
|
20240624,152300,3315790700,25550,25550,25550,25550,0
|
|
20240624,152200,3315790700,25550,25550,25550,25550,0
|
|
20240624,152100,3315790700,25550,25550,25550,25550,0
|
|
20240624,152000,3315790700,25550,25550,25550,25550,0
|
|
20240624,151900,3315790700,25550,25550,25550,25450,272
|
|
20240624,151800,3308853400,25500,25500,25500,25500,84
|
|
20240624,151700,3306711400,25550,25550,25550,25500,49
|
|
20240624,151600,3305459700,25500,25550,25550,25500,46
|
|
20240624,151500,3304284450,25500,25500,25500,25500,101
|
|
20240624,151400,3301708950,25500,25550,25550,25500,40
|
|
20240624,151300,3300688200,25500,25500,25500,25500,41
|
|
20240624,151200,3299642700,25500,25500,25500,25500,81
|
|
20240624,151100,3297577200,25500,25550,25550,25500,4
|
|
20240624,151000,3297475050,25500,25550,25550,25500,5
|
|
20240624,150900,3297347400,25550,25450,25550,25450,713
|
|
20240624,150800,3279167800,25500,25500,25500,25500,728
|
|
20240624,150700,3260603800,25500,25500,25500,25500,144
|
|
20240624,150600,3256931800,25500,25500,25500,25500,89
|
|
20240624,150500,3254662300,25500,25500,25500,25500,1
|
|
20240624,150400,3254636800,25500,25500,25500,25500,40
|
|
20240624,150300,3253616800,25500,25500,25500,25500,46
|
|
20240624,150200,3252443800,25500,25500,25500,25500,39
|
|
20240624,150100,3251449300,25500,25500,25550,25500,54
|
|
20240624,150000,3250072150,25500,25500,25500,25500,241
|
|
20240624,145900,3243926650,25500,25500,25500,25500,121
|
|
20240624,145800,3240841150,25500,25500,25500,25500,2
|
|
20240624,145700,3240790150,25500,25500,25500,25500,102
|
|
20240624,145600,3238189150,25500,25500,25500,25500,2
|
|
20240624,145500,3238138150,25550,25450,25550,25450,298
|
|
20240624,145400,3230539050,25450,25500,25500,25450,267
|
|
20240624,145300,3223742550,25450,25500,25500,25450,50
|
|
20240624,145200,3222467650,25500,25500,25500,25450,57
|
|
20240624,145100,3221016150,25500,25500,25500,25500,41
|
|
20240624,145000,3219970650,25500,25500,25550,25500,521
|
|
20240624,144900,3206684400,25500,25500,25500,25500,1
|
|
20240624,144800,3206658900,25500,25500,25550,25500,648
|
|
20240624,144700,3190134750,25450,25500,25500,25450,593
|
|
20240624,144600,3175013850,25500,25500,25550,25450,1000
|
|
20240624,144500,3149514350,25500,25500,25500,25450,1260
|
|
20240624,144400,3117384900,25500,25500,25500,25500,15
|
|
20240624,144300,3117002400,25500,25500,25500,25500,1
|
|
20240624,144200,3116976900,25500,25500,25550,25500,429
|
|
20240624,144100,3106036850,25450,25500,25500,25450,867
|
|
20240624,144000,3083930450,25500,25500,25500,25500,504
|
|
20240624,143900,3071078450,25550,25500,25550,25500,52
|
|
20240624,143800,3069751850,25500,25500,25500,25500,541
|
|
20240624,143700,3055956350,25500,25500,25500,25500,26
|
|
20240624,143600,3055293350,25500,25500,25500,25500,62
|
|
20240624,143500,3053712350,25500,25500,25550,25500,30
|
|
20240624,143400,3052946050,25500,25500,25500,25500,42
|
|
20240624,143300,3051875050,25500,25500,25500,25500,42
|
|
20240624,143200,3050804050,25550,25500,25550,25500,52
|
|
20240624,143100,3049475550,25500,25500,25550,25500,52
|
|
20240624,143000,3048149000,25500,25500,25500,25500,49
|
|
20240624,142900,3046899500,25500,25550,25550,25500,17
|
|
20240624,142800,3046465250,25500,25500,25500,25500,40
|
|
20240624,142700,3045445250,25500,25500,25500,25500,41
|
|
20240624,142600,3044399750,25550,25500,25550,25500,42
|
|
20240624,142500,3043326750,25500,25500,25550,25500,60
|
|
20240624,142400,3041795750,25500,25500,25500,25500,50
|
|
20240624,142300,3040520750,25500,25550,25550,25500,96
|
|
20240624,142200,3038070650,25500,25500,25500,25500,2
|
|
20240624,142100,3038019650,25500,25500,25500,25500,2
|
|
20240624,142000,3037968650,25500,25500,25550,25500,43
|
|
20240624,141900,3036871600,25500,25500,25500,25500,2
|
|
20240624,141800,3036820600,25550,25500,25550,25500,1040
|
|
20240624,141700,3010250600,25500,25550,25550,25500,4
|
|
20240624,141600,3010148450,25500,25500,25500,25500,79
|
|
20240624,141500,3008133950,25550,25550,25550,25500,28
|
|
20240624,141400,3007418650,25500,25500,25500,25500,41
|
|
20240624,141300,3006373150,25550,25500,25550,25500,51
|
|
20240624,141200,3005072100,25550,25500,25550,25500,12
|
|
20240624,141100,3004765550,25500,25550,25550,25500,62
|
|
20240624,141000,3003182750,25500,25500,25500,25500,2
|
|
20240624,140900,3003131750,25500,25500,25500,25500,30
|
|
20240624,140800,3002366750,25550,25500,25550,25500,51
|
|
20240624,140700,3001063800,25500,25500,25500,25500,2
|
|
20240624,140600,3001012800,25500,25500,25550,25500,95
|
|
20240624,140500,2998588750,25500,25500,25550,25500,17
|
|
20240624,140400,2998154500,25500,25500,25500,25500,110
|
|
20240624,140300,2995349500,25500,25500,25500,25500,2
|
|
20240624,140200,2995298500,25550,25500,25550,25500,131
|
|
20240624,140100,2991955450,25500,25500,25500,25500,2
|
|
20240624,140000,2991904450,25550,25550,25550,25500,1248
|
|
20240624,135900,2960070000,25500,25500,25500,25500,27
|
|
20240624,135800,2959381500,25500,25550,25550,25500,95
|
|
20240624,135700,2956956250,25500,25500,25500,25500,2
|
|
20240624,135600,2956905250,25550,25500,25550,25500,51
|
|
20240624,135500,2955604200,25500,25500,25550,25500,67
|
|
20240624,135400,2953893150,25550,25500,25550,25500,12
|
|
20240624,135300,2953586600,25500,25550,25550,25500,601
|
|
20240624,135200,2938231150,25550,25550,25550,25550,491
|
|
20240624,135100,2925686100,25550,25550,25550,25550,52
|
|
20240624,135000,2924357500,25550,25550,25600,25550,880
|
|
20240624,134900,2901872750,25550,25500,25550,25500,1202
|
|
20240624,134800,2871161750,25500,25500,25500,25500,90
|
|
20240624,134700,2868866750,25500,25500,25550,25500,103
|
|
20240624,134600,2866235250,25500,25500,25500,25500,42
|
|
20240624,134500,2865164250,25500,25550,25550,25500,88
|
|
20240624,134400,2862919400,25500,25500,25550,25500,54
|
|
20240624,134300,2861541750,25500,25500,25550,25500,17
|
|
20240624,134200,2861107500,25550,25500,25550,25500,41
|
|
20240624,134100,2860061900,25500,25500,25550,25500,61
|
|
20240624,134000,2858505400,25550,25500,25550,25500,41
|
|
20240624,133900,2857459850,25500,25550,25550,25500,12
|
|
20240624,133800,2857153300,25500,25500,25500,25500,41
|
|
20240624,133700,2856107800,25500,25500,25550,25500,56
|
|
20240624,133600,2854679050,25500,25500,25500,25500,581
|
|
20240624,133500,2839863550,25500,25550,25550,25500,102
|
|
20240624,133400,2837258550,25500,25500,25500,25500,40
|
|
20240624,133300,2836238550,25500,25500,25500,25500,2
|
|
20240624,133200,2836187550,25500,25500,25500,25500,40
|
|
20240624,133100,2835167550,25500,25500,25500,25500,41
|
|
20240624,133000,2834122050,25500,25550,25550,25500,72
|
|
20240624,132900,2832282500,25550,25550,25550,25550,140
|
|
20240624,132800,2828705500,25550,25550,25550,25550,31
|
|
20240624,132700,2827913450,25550,25550,25550,25550,79
|
|
20240624,132600,2825895000,25550,25550,25550,25550,1
|
|
20240624,132500,2825869450,25550,25550,25550,25550,41
|
|
20240624,132400,2824821900,25550,25550,25550,25550,1
|
|
20240624,132300,2824796350,25550,25550,25550,25550,40
|
|
20240624,132200,2823774350,25550,25550,25550,25550,41
|
|
20240624,132100,2822726800,25550,25550,25550,25550,26
|
|
20240624,132000,2822062500,25550,25550,25550,25550,39
|
|
20240624,131900,2821066050,25550,25550,25550,25550,2
|
|
20240624,131800,2821014950,25550,25550,25550,25550,90
|
|
20240624,131700,2818715450,25550,25550,25550,25550,41
|
|
20240624,131600,2817667900,25550,25550,25550,25550,1
|
|
20240624,131500,2817642350,25550,25550,25550,25550,650
|
|
20240624,131400,2801034850,25550,25550,25550,25550,1
|
|
20240624,131300,2801009300,25600,25550,25600,25550,95
|
|
20240624,131200,2798579250,25600,25600,25600,25600,54
|
|
20240624,131100,2797196850,25550,25600,25600,25550,83
|
|
20240624,131000,2795075950,25550,25600,25600,25550,141
|
|
20240624,130900,2791473150,25550,25550,25550,25550,38
|
|
20240624,130800,2790502250,25550,25550,25600,25550,142
|
|
20240624,130700,2786872900,25600,25550,25600,25550,66
|
|
20240624,130600,2785185900,25550,25550,25550,25550,0
|
|
20240624,130500,2785185900,25550,25550,25600,25550,30
|
|
20240624,130400,2784418100,25550,25550,25550,25550,40
|
|
20240624,130300,2783396100,25600,25550,25600,25550,14
|
|
20240624,130200,2783037750,25600,25550,25600,25550,12
|
|
20240624,130100,2782730600,25550,25600,25600,25550,39
|
|
20240624,130000,2781733500,25550,25550,25550,25550,287
|
|
20240624,125900,2774400650,25550,25550,25550,25500,74
|
|
20240624,125800,2772511900,25500,25500,25500,25500,23
|
|
20240624,125700,2771925400,25500,25550,25550,25500,178
|
|
20240624,125600,2767378150,25550,25550,25550,25550,1
|
|
20240624,125500,2767352600,25550,25550,25550,25550,40
|
|
20240624,125400,2766330600,25550,25550,25550,25550,0
|
|
20240624,125300,2766330600,25550,25550,25550,25550,39
|
|
20240624,125200,2765334150,25550,25550,25600,25550,47
|
|
20240624,125100,2764132750,25600,25550,25600,25550,96
|
|
20240624,125000,2761679100,25550,25550,25550,25550,1
|
|
20240624,124900,2761653550,25600,25550,25600,25550,12
|
|
20240624,124800,2761346400,25550,25550,25550,25550,78
|
|
20240624,124700,2759353500,25550,25550,25550,25550,1
|
|
20240624,124600,2759327950,25550,25600,25600,25550,94
|
|
20240624,124500,2756925450,25550,25600,25600,25550,12
|
|
20240624,124400,2756618300,25550,25550,25550,25550,2
|
|
20240624,124300,2756567200,25550,25550,25550,25550,79
|
|
20240624,124200,2754548750,25600,25600,25600,25600,3
|
|
20240624,124100,2754471950,25550,25600,25600,25550,42
|
|
20240624,124000,2753396800,25550,25600,25600,25550,150
|
|
20240624,123900,2749563750,25550,25550,25550,25550,90
|
|
20240624,123800,2747264250,25600,25550,25600,25550,74
|
|
20240624,123700,2745372400,25550,25550,25550,25550,39
|
|
20240624,123600,2744375950,25550,25550,25550,25550,0
|
|
20240624,123500,2744375950,25550,25550,25550,25550,40
|
|
20240624,123400,2743353950,25550,25600,25600,25550,4
|
|
20240624,123300,2743251600,25550,25550,25550,25550,40
|
|
20240624,123200,2742229600,25550,25550,25550,25550,40
|
|
20240624,123100,2741207600,25550,25550,25550,25550,40
|
|
20240624,123000,2740185600,25550,25550,25550,25550,0
|
|
20240624,122900,2740185600,25550,25550,25550,25550,99
|
|
20240624,122800,2737656150,25550,25550,25550,25550,1
|
|
20240624,122700,2737630600,25550,25550,25550,25550,1
|
|
20240624,122600,2737605050,25600,25550,25600,25500,1430
|
|
20240624,122500,2701068050,25550,25550,25550,25550,1036
|
|
20240624,122400,2674598250,25550,25550,25550,25550,0
|
|
20240624,122300,2674598250,25550,25550,25550,25550,78
|
|
20240624,122200,2672605350,25550,25550,25550,25550,2
|
|
20240624,122100,2672554250,25550,25600,25600,25550,76
|
|
20240624,122000,2670612350,25550,25600,25600,25550,55
|
|
20240624,121900,2669206900,25550,25550,25550,25550,1
|
|
20240624,121800,2669181350,25600,25550,25600,25550,93
|
|
20240624,121700,2666805000,25550,25550,25550,25550,51
|
|
20240624,121600,2665501950,25550,25550,25550,25550,1
|
|
20240624,121500,2665476400,25550,25550,25550,25550,39
|
|
20240624,121400,2664479950,25550,25550,25550,25550,2
|
|
20240624,121300,2664428850,25550,25550,25550,25550,78
|
|
20240624,121200,2662435950,25550,25550,25550,25550,42
|
|
20240624,121100,2661362850,25550,25550,25550,25550,145
|
|
20240624,121000,2657658100,25550,25550,25600,25550,34
|
|
20240624,120900,2656788350,25550,25600,25600,25550,15
|
|
20240624,120800,2656404400,25550,25550,25550,25550,40
|
|
20240624,120700,2655382400,25550,25550,25550,25550,1
|
|
20240624,120600,2655356850,25550,25550,25600,25550,133
|
|
20240624,120500,2651956950,25550,25550,25550,25550,1
|
|
20240624,120400,2651931400,25550,25600,25600,25550,77
|
|
20240624,120300,2649963350,25550,25550,25550,25550,1
|
|
20240624,120200,2649937800,25600,25550,25600,25550,22
|
|
20240624,120100,2649374650,25600,25550,25600,25550,15
|
|
20240624,120000,2648990700,25600,25600,25600,25600,2
|
|
20240624,115900,2648939500,25550,25600,25600,25550,51
|
|
20240624,115800,2647633950,25600,25550,25600,25550,191
|
|
20240624,115700,2642745400,25550,25600,25600,25550,41
|
|
20240624,115600,2641697800,25600,25550,25600,25550,110
|
|
20240624,115500,2638886500,25600,25550,25600,25550,24
|
|
20240624,115400,2638272200,25600,25600,25600,25600,15
|
|
20240624,115300,2637888200,25550,25600,25600,25550,3
|
|
20240624,115200,2637811450,25550,25600,25600,25550,45
|
|
20240624,115100,2636659500,25600,25600,25600,25550,65
|
|
20240624,115000,2634995550,25550,25550,25550,25550,37
|
|
20240624,114900,2634050200,25600,25550,25600,25550,28
|
|
20240624,114800,2633334700,25600,25650,25650,25600,15
|
|
20240624,114700,2632950650,25550,25650,25650,25550,41
|
|
20240624,114600,2631901150,25600,25600,25600,25600,40
|
|
20240624,114500,2630877150,25650,25600,25650,25600,2
|
|
20240624,114400,2630825900,25650,25600,25650,25600,42
|
|
20240624,114300,2629750600,25600,25600,25650,25600,103
|
|
20240624,114200,2627113750,25600,25650,25650,25600,226
|
|
20240624,114100,2621326850,25600,25600,25650,25550,436
|
|
20240624,114000,2610162050,25600,25650,25650,25600,226
|
|
20240624,113900,2604375850,25600,25650,25650,25600,231
|
|
20240624,113800,2598454550,25600,25650,25650,25600,3
|
|
20240624,113700,2598377650,25650,25600,25650,25600,294
|
|
20240624,113600,2590846650,25650,25650,25650,25650,1633
|
|
20240624,113500,2548960200,25650,25650,25650,25600,266
|
|
20240624,113400,2542137350,25650,25650,25650,25550,202
|
|
20240624,113300,2536956150,25650,25600,25650,25550,576
|
|
20240624,113200,2522204550,25550,25550,25600,25550,61
|
|
20240624,113100,2520644950,25600,25550,25600,25550,74
|
|
20240624,113000,2518752550,25600,25600,25600,25600,38
|
|
20240624,112900,2517779750,25550,25600,25600,25550,2
|
|
20240624,112800,2517728600,25600,25600,25600,25550,486
|
|
20240624,112700,2505287050,25600,25600,25600,25550,43
|
|
20240624,112600,2504188200,25600,25550,25600,25550,3
|
|
20240624,112500,2504111450,25600,25550,25600,25550,41
|
|
20240624,112400,2503063850,25600,25600,25600,25600,3
|
|
20240624,112300,2502987050,25550,25550,25550,25550,39
|
|
20240624,112200,2501990600,25600,25600,25600,25550,85
|
|
20240624,112100,2499816500,25600,25600,25600,25550,38
|
|
20240624,112000,2498843750,25600,25550,25600,25550,42
|
|
20240624,111900,2497770600,25550,25600,25600,25550,30
|
|
20240624,111800,2497002700,25600,25600,25600,25600,27
|
|
20240624,111700,2496311500,25550,25600,25600,25550,223
|
|
20240624,111600,2490602750,25550,25600,25600,25550,65
|
|
20240624,111500,2488939000,25600,25550,25600,25550,51
|
|
20240624,111400,2487635250,25550,25550,25600,25550,98
|
|
20240624,111300,2485130750,25550,25550,25600,25550,92
|
|
20240624,111200,2482778350,25600,25550,25600,25550,41
|
|
20240624,111100,2481730700,25550,25550,25600,25550,69
|
|
20240624,111000,2479966250,25550,25600,25600,25550,3
|
|
20240624,110900,2479889500,25600,25550,25600,25550,22
|
|
20240624,110800,2479326350,25600,25600,25600,25550,27
|
|
20240624,110700,2478635200,25600,25550,25600,25550,16
|
|
20240624,110600,2478225650,25600,25600,25600,25600,25
|
|
20240624,110500,2477585650,25550,25600,25600,25550,112
|
|
20240624,110400,2474720450,25600,25650,25650,25550,102
|
|
20240624,110300,2472107050,25650,25650,25650,25600,35
|
|
20240624,110200,2471209350,25650,25650,25650,25600,167
|
|
20240624,110100,2466932700,25650,25650,25650,25550,14
|
|
20240624,110000,2466573700,25650,25650,25650,25550,343
|
|
20240624,105900,2457794550,25650,25600,25650,25600,634
|
|
20240624,105800,2441539100,25650,25600,25650,25600,3784
|
|
20240624,105700,2344521600,25550,25450,25550,25450,3840
|
|
20240624,105600,2246546050,25400,25450,25450,25400,104
|
|
20240624,105500,2243903750,25450,25400,25450,25400,3
|
|
20240624,105400,2243827450,25450,25450,25450,25450,1207
|
|
20240624,105300,2213109300,25500,25450,25500,25450,1384
|
|
20240624,105200,2177883150,25500,25550,25550,25500,1774
|
|
20240624,105100,2132646100,25500,25500,25500,25500,39
|
|
20240624,105000,2131651600,25550,25500,25550,25500,74
|
|
20240624,104900,2129762800,25500,25550,25600,25500,2218
|
|
20240624,104800,2073097000,25550,25600,25600,25550,40
|
|
20240624,104700,2072074950,25550,25550,25550,25550,39
|
|
20240624,104600,2071078500,25600,25550,25600,25550,61
|
|
20240624,104500,2069518800,25600,25600,25600,25600,1575
|
|
20240624,104400,2029198800,25600,25600,25650,25600,52
|
|
20240624,104300,2027867500,25600,25600,25650,25600,139
|
|
20240624,104200,2024309050,25600,25600,25600,25600,39
|
|
20240624,104100,2023310650,25650,25600,25650,25600,102
|
|
20240624,104000,2020699350,25600,25650,25650,25600,305
|
|
20240624,103900,2012878000,25650,25650,25650,25650,2
|
|
20240624,103800,2012826700,25650,25650,25650,25600,209
|
|
20240624,103700,2007469000,25650,25650,25650,25650,0
|
|
20240624,103600,2007469000,25650,25650,25650,25650,29
|
|
20240624,103500,2006725150,25650,25650,25650,25650,2
|
|
20240624,103400,2006673850,25650,25650,25700,25650,228
|
|
20240624,103300,2000825600,25650,25650,25650,25650,1108
|
|
20240624,103200,1972405400,25650,25650,25650,25600,69
|
|
20240624,103100,1970637500,25650,25600,25650,25600,66
|
|
20240624,103000,1968946550,25600,25600,25650,25600,22
|
|
20240624,102900,1968383250,25600,25650,25650,25600,87
|
|
20240624,102800,1966154300,25650,25600,25650,25600,35
|
|
20240624,102700,1965257400,25650,25650,25650,25650,167
|
|
20240624,102600,1960973850,25650,25700,25700,25650,1605
|
|
20240624,102500,1919797550,25650,25650,25650,25600,2596
|
|
20240624,102400,1853211400,25650,25650,25650,25650,141
|
|
20240624,102300,1849594750,25650,25600,25650,25600,191
|
|
20240624,102200,1844697500,25650,25650,25650,25650,189
|
|
20240624,102100,1839849650,25650,25650,25650,25600,563
|
|
20240624,102000,1825410650,25650,25650,25650,25600,1722
|
|
20240624,101900,1781242400,25650,25600,25650,25600,3748
|
|
20240624,101800,1685243600,25650,25650,25650,25600,236
|
|
20240624,101700,1679192200,25650,25650,25650,25600,1320
|
|
20240624,101600,1645336250,25650,25700,25700,25650,1611
|
|
20240624,101500,1603986450,25700,25650,25700,25650,2666
|
|
20240624,101400,1535594550,25650,25650,25700,25600,4992
|
|
20240624,101300,1407553600,25650,25650,25700,25650,1487
|
|
20240624,101200,1369408850,25650,25550,25650,25550,3453
|
|
20240624,101100,1280944050,25600,25650,25650,25600,412
|
|
20240624,101000,1270391800,25650,25600,25650,25600,138
|
|
20240624,100900,1266854000,25650,25650,25650,25650,117
|
|
20240624,100800,1263852950,25600,25650,25650,25600,40
|
|
20240624,100700,1262828900,25650,25600,25650,25600,218
|
|
20240624,100600,1257246600,25650,25650,25650,25650,524
|
|
20240624,100500,1243806000,25650,25650,25650,25600,170
|
|
20240624,100400,1239447450,25650,25650,25650,25650,1120
|
|
20240624,100300,1210719450,25650,25650,25700,25650,2046
|
|
20240624,100200,1158238750,25650,25650,25650,25650,140
|
|
20240624,100100,1154647750,25650,25600,25650,25600,1041
|
|
20240624,100000,1127957150,25650,25700,25700,25600,208
|
|
20240624,095900,1122631400,25700,25700,25700,25600,47
|
|
20240624,095800,1121426450,25700,25650,25700,25650,59
|
|
20240624,095700,1119911500,25700,25650,25700,25600,2077
|
|
20240624,095600,1066636250,25650,25650,25650,25650,245
|
|
20240624,095500,1060352000,25650,25650,25650,25650,190
|
|
20240624,095400,1055478500,25650,25600,25650,25600,1863
|
|
20240624,095300,1007700650,25650,25650,25650,25650,152
|
|
20240624,095200,1003801850,25650,25550,25650,25500,3026
|
|
20240624,095100,926423000,25600,25600,25600,25600,11
|
|
20240624,095000,926141400,25550,25600,25600,25550,254
|
|
20240624,094900,919650900,25600,25650,25650,25600,206
|
|
20240624,094800,914377250,25650,25650,25650,25650,33
|
|
20240624,094700,913530800,25650,25650,25650,25600,112
|
|
20240624,094600,910660950,25650,25600,25650,25600,147
|
|
20240624,094500,906897600,25650,25650,25650,25650,29
|
|
20240624,094400,906153750,25650,25600,25650,25600,376
|
|
20240624,094300,896519700,25600,25650,25650,25600,300
|
|
20240624,094200,888838200,25650,25650,25650,25650,67
|
|
20240624,094100,887119650,25650,25650,25650,25600,216
|
|
20240624,094000,881582100,25650,25650,25650,25600,135
|
|
20240624,093900,878119600,25650,25650,25650,25650,639
|
|
20240624,093800,861729250,25650,25650,25650,25550,61
|
|
20240624,093700,860166900,25650,25600,25650,25600,7
|
|
20240624,093600,859987400,25600,25650,25700,25600,234
|
|
20240624,093500,853996300,25700,25600,25700,25600,136
|
|
20240624,093400,850511500,25650,25600,25650,25600,366
|
|
20240624,093300,841126900,25650,25700,25700,25600,582
|
|
20240624,093200,826223150,25650,25700,25700,25650,80
|
|
20240624,093100,824170700,25700,25650,25700,25600,1515
|
|
20240624,093000,785369150,25650,25650,25650,25600,780
|
|
20240624,092900,765365150,25650,25650,25650,25600,1461
|
|
20240624,092800,727899500,25650,25650,25700,25650,1110
|
|
20240624,092700,699426400,25700,25650,25700,25650,1376
|
|
20240624,092600,664118200,25700,25650,25700,25650,2869
|
|
20240624,092500,590470400,25650,25650,25650,25600,2161
|
|
20240624,092400,535045950,25650,25650,25700,25600,746
|
|
20240624,092300,515912100,25700,25700,25700,25700,18
|
|
20240624,092200,515449500,25650,25650,25700,25650,241
|
|
20240624,092100,509267550,25650,25700,25700,25650,287
|
|
20240624,092000,501904950,25700,25700,25700,25700,317
|
|
20240624,091900,493758050,25700,25650,25700,25650,246
|
|
20240624,091800,487440900,25700,25700,25700,25650,442
|
|
20240624,091700,476091850,25700,25700,25700,25650,687
|
|
20240624,091600,458443400,25700,25700,25700,25650,1134
|
|
20240624,091500,429303050,25650,25700,25750,25650,1212
|
|
20240624,091400,398183800,25700,25700,25700,25650,6935
|
|
20240624,091300,219966200,25700,25650,25700,25600,2753
|
|
20240624,091200,149344700,25650,25350,25650,25350,2633
|
|
20240624,091100,82038800,25400,25400,25400,25350,49
|
|
20240624,091000,80794450,25400,25400,25400,25350,49
|
|
20240624,090900,79550850,25400,25400,25450,25400,107
|
|
20240624,090800,76832450,25450,25400,25450,25350,51
|
|
20240624,090700,75536850,25400,25500,25500,25350,674
|
|
20240624,090600,58436500,25500,25500,25500,25500,17
|
|
20240624,090500,58003000,25500,25550,25550,25500,53
|
|
20240624,090400,56651300,25600,25650,25650,25600,8
|
|
20240624,090300,56446400,25550,25400,25550,25400,235
|
|
20240624,090200,50464400,25400,25450,25450,25300,393
|
|
20240624,090100,40478250,25450,25550,25550,25350,19
|
|
20240624,090000,39995450,25550,25650,25700,25300,1554
|