627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,192400,27677682000,40600,40600,40600,40600,9706
|
|
20240626,192300,27677682000,40600,40600,40600,40600,0
|
|
20240626,192200,27677682000,40600,40600,40600,40600,0
|
|
20240626,192100,27677682000,40600,40600,40600,40600,0
|
|
20240626,192000,27677682000,40600,40600,40600,40600,0
|
|
20240626,191900,27677682000,40600,40600,40600,40600,0
|
|
20240626,191800,27677682000,40600,40600,40600,40600,0
|
|
20240626,191700,27677682000,40600,40600,40600,40600,0
|
|
20240626,191600,27677682000,40600,40600,40600,40600,0
|
|
20240626,191500,27677682000,40600,40600,40600,40600,0
|
|
20240626,191400,27677682000,40600,40600,40600,40600,0
|
|
20240626,191300,27677682000,40600,40600,40600,40600,0
|
|
20240626,191200,27677682000,40600,40600,40600,40600,0
|
|
20240626,191100,27677682000,40600,40600,40600,40600,0
|
|
20240626,191000,27677682000,40600,40600,40600,40600,0
|
|
20240626,190900,27677682000,40600,40600,40600,40600,0
|
|
20240626,190800,27677682000,40600,40600,40600,40600,0
|
|
20240626,190700,27677682000,40600,40600,40600,40600,0
|
|
20240626,190600,27677682000,40600,40600,40600,40600,0
|
|
20240626,190500,27677682000,40600,40600,40600,40600,0
|
|
20240626,190400,27677682000,40600,40600,40600,40600,0
|
|
20240626,190300,27677682000,40600,40600,40600,40600,0
|
|
20240626,190200,27677682000,40600,40600,40600,40600,0
|
|
20240626,190100,27677682000,40600,40600,40600,40600,0
|
|
20240626,190000,27677682000,40600,40600,40600,40600,0
|
|
20240626,185900,27677682000,40600,40600,40600,40600,0
|
|
20240626,185800,27677682000,40600,40600,40600,40600,0
|
|
20240626,185700,27677682000,40600,40600,40600,40600,0
|
|
20240626,185600,27677682000,40600,40600,40600,40600,0
|
|
20240626,185500,27677682000,40600,40600,40600,40600,0
|
|
20240626,185400,27677682000,40600,40600,40600,40600,9706
|
|
20240626,185300,27677682000,40600,40600,40600,40600,0
|
|
20240626,185200,27677682000,40600,40600,40600,40600,0
|
|
20240626,185100,27677682000,40600,40600,40600,40600,0
|
|
20240626,185000,27677682000,40600,40600,40600,40600,0
|
|
20240626,184900,27677682000,40600,40600,40600,40600,0
|
|
20240626,184800,27677682000,40600,40600,40600,40600,0
|
|
20240626,184700,27677682000,40600,40600,40600,40600,0
|
|
20240626,184600,27677682000,40600,40600,40600,40600,0
|
|
20240626,184500,27677682000,40600,40600,40600,40600,0
|
|
20240626,184400,27677682000,40600,40600,40600,40600,0
|
|
20240626,184300,27677682000,40600,40600,40600,40600,0
|
|
20240626,184200,27677682000,40600,40600,40600,40600,0
|
|
20240626,184100,27677682000,40600,40600,40600,40600,0
|
|
20240626,184000,27677682000,40600,40600,40600,40600,0
|
|
20240626,183900,27677682000,40600,40600,40600,40600,0
|
|
20240626,183800,27677682000,40600,40600,40600,40600,0
|
|
20240626,183700,27677682000,40600,40600,40600,40600,0
|
|
20240626,183600,27677682000,40600,40600,40600,40600,0
|
|
20240626,183500,27677682000,40600,40600,40600,40600,0
|
|
20240626,183400,27677682000,40600,40600,40600,40600,0
|
|
20240626,183300,27677682000,40600,40600,40600,40600,0
|
|
20240626,183200,27677682000,40600,40600,40600,40600,0
|
|
20240626,183100,27677682000,40600,40600,40600,40600,0
|
|
20240626,183000,27677682000,40600,40600,40600,40600,0
|
|
20240626,182900,27677682000,40600,40600,40600,40600,0
|
|
20240626,182800,27677682000,40600,40600,40600,40600,0
|
|
20240626,182700,27677682000,40600,40600,40600,40600,0
|
|
20240626,182600,27677682000,40600,40600,40600,40600,0
|
|
20240626,182500,27677682000,40600,40600,40600,40600,0
|
|
20240626,182400,27677682000,40600,40600,40600,40600,9706
|
|
20240626,182300,27677682000,40600,40600,40600,40600,0
|
|
20240626,182200,27677682000,40600,40600,40600,40600,0
|
|
20240626,182100,27677682000,40600,40600,40600,40600,0
|
|
20240626,182000,27677682000,40600,40600,40600,40600,0
|
|
20240626,181900,27677682000,40600,40600,40600,40600,0
|
|
20240626,181800,27677682000,40600,40600,40600,40600,0
|
|
20240626,181700,27677682000,40600,40600,40600,40600,0
|
|
20240626,181600,27677682000,40600,40600,40600,40600,0
|
|
20240626,181500,27677682000,40600,40600,40600,40600,0
|
|
20240626,181400,27677682000,40600,40600,40600,40600,0
|
|
20240626,181300,27677682000,40600,40600,40600,40600,0
|
|
20240626,181200,27677682000,40600,40600,40600,40600,0
|
|
20240626,181100,27677682000,40600,40600,40600,40600,0
|
|
20240626,181000,27677682000,40600,40600,40600,40600,0
|
|
20240626,180900,27677682000,40600,40600,40600,40600,0
|
|
20240626,180800,27677682000,40600,40600,40600,40600,0
|
|
20240626,180700,27677682000,40600,40600,40600,40600,0
|
|
20240626,180600,27677682000,40600,40600,40600,40600,0
|
|
20240626,180500,27677682000,40600,40600,40600,40600,0
|
|
20240626,180400,27677682000,40600,40600,40600,40600,0
|
|
20240626,180300,27677682000,40600,40600,40600,40600,0
|
|
20240626,180200,27677682000,40600,40600,40600,40600,0
|
|
20240626,180100,27677682000,40600,40600,40600,40600,0
|
|
20240626,180000,27677682000,40600,40600,40600,40600,0
|
|
20240626,175900,27677682000,40600,40600,40600,40600,0
|
|
20240626,175800,27677682000,40600,40600,40600,40600,0
|
|
20240626,175700,27677682000,40600,40600,40600,40600,0
|
|
20240626,175600,27677682000,40600,40600,40600,40600,0
|
|
20240626,175500,27677682000,40600,40600,40600,40600,0
|
|
20240626,175400,27677682000,40600,40600,40600,40600,9706
|
|
20240626,175300,27677682000,40600,40600,40600,40600,0
|
|
20240626,175200,27677682000,40600,40600,40600,40600,0
|
|
20240626,175100,27677682000,40600,40600,40600,40600,0
|
|
20240626,175000,27677682000,40600,40600,40600,40600,0
|
|
20240626,174900,27677682000,40600,40600,40600,40600,0
|
|
20240626,174800,27677682000,40600,40600,40600,40600,0
|
|
20240626,174700,27677682000,40600,40600,40600,40600,0
|
|
20240626,174600,27677682000,40600,40600,40600,40600,0
|
|
20240626,174500,27677682000,40600,40600,40600,40600,0
|
|
20240626,174400,27677682000,40600,40600,40600,40600,0
|
|
20240626,174300,27677682000,40600,40600,40600,40600,0
|
|
20240626,174200,27677682000,40600,40600,40600,40600,0
|
|
20240626,174100,27677682000,40600,40600,40600,40600,0
|
|
20240626,174000,27677682000,40600,40600,40600,40600,0
|
|
20240626,173900,27677682000,40600,40600,40600,40600,0
|
|
20240626,173800,27677682000,40600,40600,40600,40600,0
|
|
20240626,173700,27677682000,40600,40600,40600,40600,0
|
|
20240626,173600,27677682000,40600,40600,40600,40600,0
|
|
20240626,173500,27677682000,40600,40600,40600,40600,0
|
|
20240626,173400,27677682000,40600,40600,40600,40600,0
|
|
20240626,173300,27677682000,40600,40600,40600,40600,0
|
|
20240626,173200,27677682000,40600,40600,40600,40600,0
|
|
20240626,173100,27677682000,40600,40600,40600,40600,0
|
|
20240626,173000,27677682000,40600,40600,40600,40600,0
|
|
20240626,172900,27677682000,40600,40600,40600,40600,0
|
|
20240626,172800,27677682000,40600,40600,40600,40600,0
|
|
20240626,172700,27677682000,40600,40600,40600,40600,0
|
|
20240626,172600,27677682000,40600,40600,40600,40600,0
|
|
20240626,172500,27677682000,40600,40600,40600,40600,0
|
|
20240626,172400,27677682000,40600,40600,40600,40600,9706
|
|
20240626,172300,27677682000,40600,40600,40600,40600,0
|
|
20240626,172200,27677682000,40600,40600,40600,40600,0
|
|
20240626,172100,27677682000,40600,40600,40600,40600,0
|
|
20240626,172000,27677682000,40600,40600,40600,40600,0
|
|
20240626,171900,27677682000,40600,40600,40600,40600,0
|
|
20240626,171800,27677682000,40600,40600,40600,40600,0
|
|
20240626,171700,27677682000,40600,40600,40600,40600,0
|
|
20240626,171600,27677682000,40600,40600,40600,40600,0
|
|
20240626,171500,27677682000,40600,40600,40600,40600,0
|
|
20240626,171400,27677682000,40600,40600,40600,40600,0
|
|
20240626,171300,27677682000,40600,40600,40600,40600,0
|
|
20240626,171200,27677682000,40600,40600,40600,40600,0
|
|
20240626,171100,27677682000,40600,40600,40600,40600,0
|
|
20240626,171000,27677682000,40600,40600,40600,40600,0
|
|
20240626,170900,27677682000,40600,40600,40600,40600,0
|
|
20240626,170800,27677682000,40600,40600,40600,40600,0
|
|
20240626,170700,27677682000,40600,40600,40600,40600,0
|
|
20240626,170600,27677682000,40600,40600,40600,40600,0
|
|
20240626,170500,27677682000,40600,40600,40600,40600,0
|
|
20240626,170400,27677682000,40600,40600,40600,40600,0
|
|
20240626,170300,27677682000,40600,40600,40600,40600,0
|
|
20240626,170200,27677682000,40600,40600,40600,40600,0
|
|
20240626,170100,27677682000,40600,40600,40600,40600,0
|
|
20240626,170000,27677682000,40600,40600,40600,40600,0
|
|
20240626,165900,27677682000,40600,40600,40600,40600,0
|
|
20240626,165800,27677682000,40600,40600,40600,40600,0
|
|
20240626,165700,27677682000,40600,40600,40600,40600,0
|
|
20240626,165600,27677682000,40600,40600,40600,40600,0
|
|
20240626,165500,27677682000,40600,40600,40600,40600,0
|
|
20240626,165400,27677682000,40600,40600,40600,40600,9706
|
|
20240626,165300,27677682000,40600,40600,40600,40600,0
|
|
20240626,165200,27677682000,40600,40600,40600,40600,0
|
|
20240626,165100,27677682000,40600,40600,40600,40600,0
|
|
20240626,165000,27677682000,40600,40600,40600,40600,0
|
|
20240626,164900,27677682000,40600,40600,40600,40600,0
|
|
20240626,164800,27677682000,40600,40600,40600,40600,0
|
|
20240626,164700,27677682000,40600,40600,40600,40600,0
|
|
20240626,164600,27677682000,40600,40600,40600,40600,0
|
|
20240626,164500,27677682000,40600,40600,40600,40600,0
|
|
20240626,164400,27677682000,40600,40600,40600,40600,0
|
|
20240626,164300,27677682000,40600,40600,40600,40600,0
|
|
20240626,164200,27677682000,40600,40600,40600,40600,0
|
|
20240626,164100,27677682000,40600,40600,40600,40600,0
|
|
20240626,164000,27677682000,40600,40600,40600,40600,0
|
|
20240626,163900,27677682000,40600,40600,40600,40600,0
|
|
20240626,163800,27677682000,40600,40600,40600,40600,0
|
|
20240626,163700,27677682000,40600,40600,40600,40600,0
|
|
20240626,163600,27677682000,40600,40600,40600,40600,0
|
|
20240626,163500,27677682000,40600,40600,40600,40600,0
|
|
20240626,163400,27677682000,40600,40600,40600,40600,0
|
|
20240626,163300,27677682000,40600,40600,40600,40600,0
|
|
20240626,163200,27677682000,40600,40600,40600,40600,0
|
|
20240626,163100,27677682000,40600,40600,40600,40600,0
|
|
20240626,163000,27677682000,40600,40600,40600,40600,0
|
|
20240626,162900,27677682000,40600,40600,40600,40600,0
|
|
20240626,162800,27677682000,40600,40600,40600,40600,0
|
|
20240626,162700,27677682000,40600,40600,40600,40600,0
|
|
20240626,162600,27677682000,40600,40600,40600,40600,0
|
|
20240626,162500,27677682000,40600,40600,40600,40600,0
|
|
20240626,162400,27677682000,40600,40600,40600,40600,9706
|
|
20240626,162300,27677682000,40600,40600,40600,40600,0
|
|
20240626,162200,27677682000,40600,40600,40600,40600,0
|
|
20240626,162100,27677682000,40600,40600,40600,40600,0
|
|
20240626,162000,27677682000,40600,40600,40600,40600,0
|
|
20240626,161900,27677682000,40600,40600,40600,40600,0
|
|
20240626,161800,27677682000,40600,40600,40600,40600,0
|
|
20240626,161700,27677682000,40600,40600,40600,40600,0
|
|
20240626,161600,27677682000,40600,40600,40600,40600,0
|
|
20240626,161500,27677682000,40600,40600,40600,40600,0
|
|
20240626,161400,27677682000,40600,40600,40600,40600,0
|
|
20240626,161300,27677682000,40600,40600,40600,40600,0
|
|
20240626,161200,27677682000,40600,40600,40600,40600,0
|
|
20240626,161100,27677682000,40600,40600,40600,40600,0
|
|
20240626,161000,27677682000,40600,40600,40600,40600,0
|
|
20240626,160900,27677682000,40600,40600,40600,40600,0
|
|
20240626,160800,27677682000,40600,40600,40600,40600,0
|
|
20240626,160700,27677682000,40600,40600,40600,40600,0
|
|
20240626,160600,27677682000,40600,40600,40600,40600,0
|
|
20240626,160500,27677682000,40600,40600,40600,40600,0
|
|
20240626,160400,27677682000,40600,40600,40600,40600,0
|
|
20240626,160300,27677682000,40600,40600,40600,40600,0
|
|
20240626,160200,27677682000,40600,40600,40600,40600,0
|
|
20240626,160100,27677682000,40600,40600,40600,40600,0
|
|
20240626,160000,27677682000,40600,40600,40600,40600,0
|
|
20240626,155900,27677682000,40600,40600,40600,40600,0
|
|
20240626,155800,27677682000,40600,40600,40600,40600,0
|
|
20240626,155700,27677682000,40600,40600,40600,40600,0
|
|
20240626,155600,27677682000,40600,40600,40600,40600,0
|
|
20240626,155500,27677682000,40600,40600,40600,40600,0
|
|
20240626,155400,27677682000,40600,40600,40600,40600,9706
|
|
20240626,155300,27677682000,40600,40600,40600,40600,0
|
|
20240626,155200,27677682000,40600,40600,40600,40600,0
|
|
20240626,155100,27677682000,40600,40600,40600,40600,0
|
|
20240626,155000,27677682000,40600,40600,40600,40600,0
|
|
20240626,154900,27677682000,40600,40600,40600,40600,0
|
|
20240626,154800,27677682000,40600,40600,40600,40600,0
|
|
20240626,154700,27677682000,40600,40600,40600,40600,0
|
|
20240626,154600,27677682000,40600,40600,40600,40600,0
|
|
20240626,154500,27677682000,40600,40600,40600,40600,0
|
|
20240626,154400,27677682000,40600,40600,40600,40600,0
|
|
20240626,154300,27677682000,40600,40600,40600,40600,0
|
|
20240626,154200,27677682000,40600,40600,40600,40600,0
|
|
20240626,154100,27677682000,40600,40600,40600,40600,0
|
|
20240626,154000,27677682000,40600,40600,40600,40600,0
|
|
20240626,153900,27677682000,40600,40600,40600,40600,0
|
|
20240626,153800,27677682000,40600,40600,40600,40600,0
|
|
20240626,153700,27677682000,40600,40600,40600,40600,0
|
|
20240626,153600,27677682000,40600,40600,40600,40600,0
|
|
20240626,153500,27677682000,40600,40600,40600,40600,0
|
|
20240626,153400,27677682000,40600,40600,40600,40600,0
|
|
20240626,153300,27677682000,40600,40600,40600,40600,0
|
|
20240626,153200,27677682000,40600,40600,40600,40600,0
|
|
20240626,153100,27677682000,40600,40600,40600,40600,0
|
|
20240626,153000,27677682000,40600,40600,40600,40600,9706
|
|
20240626,152900,27283618400,40350,40350,40350,40350,0
|
|
20240626,152800,27283618400,40350,40350,40350,40350,0
|
|
20240626,152700,27283618400,40350,40350,40350,40350,0
|
|
20240626,152600,27283618400,40350,40350,40350,40350,0
|
|
20240626,152500,27283618400,40350,40350,40350,40350,0
|
|
20240626,152400,27283618400,40350,40350,40350,40350,0
|
|
20240626,152300,27283618400,40350,40350,40350,40350,0
|
|
20240626,152200,27283618400,40350,40350,40350,40350,0
|
|
20240626,152100,27283618400,40350,40350,40350,40350,0
|
|
20240626,152000,27283618400,40350,40350,40350,40350,0
|
|
20240626,151900,27283618400,40350,40450,40450,40300,4745
|
|
20240626,151800,27092067100,40450,40450,40500,40450,1932
|
|
20240626,151700,27013913300,40500,40600,40600,40450,935
|
|
20240626,151600,26976043800,40550,40600,40600,40550,908
|
|
20240626,151500,26939217800,40600,40550,40650,40550,1723
|
|
20240626,151400,26869246450,40550,40650,40650,40550,235
|
|
20240626,151300,26859707350,40600,40500,40600,40500,1151
|
|
20240626,151200,26813003200,40500,40550,40600,40500,1630
|
|
20240626,151100,26746881500,40550,40500,40550,40500,407
|
|
20240626,151000,26730393950,40550,40500,40550,40450,331
|
|
20240626,150900,26716978650,40550,40550,40600,40450,5217
|
|
20240626,150800,26505573250,40600,40600,40650,40600,461
|
|
20240626,150700,26486851750,40650,40650,40700,40600,1875
|
|
20240626,150600,26410645100,40650,40650,40700,40650,1873
|
|
20240626,150500,26334477300,40600,40700,40700,40600,1407
|
|
20240626,150400,26277289450,40650,40650,40700,40650,702
|
|
20240626,150300,26248736350,40650,40650,40700,40600,2871
|
|
20240626,150200,26132046150,40600,40600,40650,40550,1388
|
|
20240626,150100,26075693700,40600,40600,40650,40600,243
|
|
20240626,150000,26065826850,40600,40500,40650,40450,1927
|
|
20240626,145900,25987640350,40450,40550,40550,40450,999
|
|
20240626,145800,25947191850,40550,40550,40600,40500,1441
|
|
20240626,145700,25888756450,40550,40550,40600,40500,1825
|
|
20240626,145600,25814761450,40550,40500,40550,40450,514
|
|
20240626,145500,25793936200,40500,40600,40600,40500,435
|
|
20240626,145400,25776315050,40500,40450,40600,40450,2233
|
|
20240626,145300,25685824600,40500,40450,40500,40450,234
|
|
20240626,145200,25676354400,40450,40450,40500,40400,345
|
|
20240626,145100,25662398600,40450,40450,40550,40400,3497
|
|
20240626,145000,25520853800,40450,40500,40550,40450,1058
|
|
20240626,144900,25478013750,40600,40600,40650,40500,305
|
|
20240626,144800,25465650550,40650,40550,40650,40500,1621
|
|
20240626,144700,25399875250,40500,40500,40550,40500,192
|
|
20240626,144600,25392097600,40500,40450,40600,40450,594
|
|
20240626,144500,25368012450,40450,40450,40600,40450,1723
|
|
20240626,144400,25298151150,40500,40500,40550,40450,921
|
|
20240626,144300,25260853150,40500,40550,40600,40500,369
|
|
20240626,144200,25245897350,40600,40550,40600,40500,658
|
|
20240626,144100,25219236250,40500,40550,40550,40450,345
|
|
20240626,144000,25205268400,40450,40450,40600,40400,1379
|
|
20240626,143900,25149365900,40450,40450,40500,40400,805
|
|
20240626,143800,25116801350,40450,40500,40500,40450,302
|
|
20240626,143700,25104579800,40500,40500,40500,40450,186
|
|
20240626,143600,25097054750,40500,40550,40550,40450,2204
|
|
20240626,143500,25007849200,40500,40500,40600,40500,452
|
|
20240626,143400,24989528050,40550,40500,40600,40500,311
|
|
20240626,143300,24976914950,40550,40500,40600,40500,419
|
|
20240626,143200,24959934950,40500,40600,40600,40500,561
|
|
20240626,143100,24937189850,40550,40550,40600,40550,109
|
|
20240626,143000,24932769150,40600,40650,40700,40550,2907
|
|
20240626,142900,24814746000,40650,40750,40750,40650,501
|
|
20240626,142800,24794370700,40700,40700,40750,40700,248
|
|
20240626,142700,24784276250,40700,40750,40750,40700,657
|
|
20240626,142600,24757526300,40700,40700,40800,40700,359
|
|
20240626,142500,24742909300,40800,40650,40800,40650,835
|
|
20240626,142400,24708915100,40700,40750,40800,40650,575
|
|
20240626,142300,24685505950,40750,40700,40750,40700,325
|
|
20240626,142200,24672269250,40700,40700,40750,40700,331
|
|
20240626,142100,24658796600,40750,40650,40750,40650,676
|
|
20240626,142000,24631282850,40700,40750,40750,40650,1657
|
|
20240626,141900,24563849750,40750,40650,40750,40650,510
|
|
20240626,141800,24543089800,40750,40800,40850,40700,1549
|
|
20240626,141700,24479924400,40850,40850,40900,40800,897
|
|
20240626,141600,24443274850,40850,40750,40850,40700,537
|
|
20240626,141500,24421365800,40750,40650,40750,40650,458
|
|
20240626,141400,24402718750,40650,40600,40650,40550,764
|
|
20240626,141300,24371694900,40600,40500,40600,40450,656
|
|
20240626,141200,24345125800,40450,40500,40500,40450,317
|
|
20240626,141100,24332297100,40500,40450,40500,40450,332
|
|
20240626,141000,24318866050,40450,40450,40500,40450,403
|
|
20240626,140900,24302563900,40450,40500,40550,40450,320
|
|
20240626,140800,24289611550,40450,40450,40550,40450,561
|
|
20240626,140700,24266895150,40550,40500,40550,40450,151
|
|
20240626,140600,24260780550,40500,40500,40550,40450,385
|
|
20240626,140500,24245195900,40550,40500,40600,40500,263
|
|
20240626,140400,24234537250,40500,40500,40550,40500,244
|
|
20240626,140300,24224653000,40500,40550,40550,40500,443
|
|
20240626,140200,24206706650,40500,40550,40600,40500,408
|
|
20240626,140100,24190177300,40550,40550,40550,40500,185
|
|
20240626,140000,24182678300,40550,40500,40550,40500,762
|
|
20240626,135900,24151816150,40500,40500,40550,40500,453
|
|
20240626,135800,24133463200,40550,40500,40550,40500,532
|
|
20240626,135700,24111914000,40500,40500,40550,40500,361
|
|
20240626,135600,24097290350,40550,40550,40600,40500,198
|
|
20240626,135500,24089261550,40600,40600,40600,40550,335
|
|
20240626,135400,24075673000,40550,40550,40600,40550,497
|
|
20240626,135300,24055514500,40550,40600,40600,40550,259
|
|
20240626,135200,24045008400,40550,40550,40600,40550,556
|
|
20240626,135100,24022455400,40550,40550,40550,40500,340
|
|
20240626,135000,24008675050,40500,40550,40550,40500,531
|
|
20240626,134900,23987168550,40500,40500,40600,40500,629
|
|
20240626,134800,23961691300,40550,40600,40600,40550,885
|
|
20240626,134700,23925803850,40550,40550,40600,40550,283
|
|
20240626,134600,23914323450,40600,40600,40600,40550,252
|
|
20240626,134500,23904096200,40600,40550,40650,40550,362
|
|
20240626,134400,23889400000,40550,40550,40600,40550,420
|
|
20240626,134300,23872362350,40550,40500,40650,40500,470
|
|
20240626,134200,23853309950,40550,40500,40650,40500,145
|
|
20240626,134100,23847433200,40500,40500,40600,40500,343
|
|
20240626,134000,23833538550,40500,40550,40600,40500,319
|
|
20240626,133900,23820611150,40600,40550,40600,40500,238
|
|
20240626,133800,23810966750,40550,40500,40550,40450,278
|
|
20240626,133700,23799717050,40500,40550,40550,40500,582
|
|
20240626,133600,23776145750,40500,40550,40600,40500,442
|
|
20240626,133500,23758220700,40500,40450,40550,40450,633
|
|
20240626,133400,23732586000,40450,40450,40500,40450,375
|
|
20240626,133300,23717411050,40450,40500,40500,40450,333
|
|
20240626,133200,23703939500,40550,40500,40550,40450,197
|
|
20240626,133100,23695958650,40500,40550,40600,40450,957
|
|
20240626,133000,23657186600,40550,40600,40650,40550,1905
|
|
20240626,132900,23579861300,40600,40600,40700,40600,301
|
|
20240626,132800,23567631450,40600,40650,40700,40600,327
|
|
20240626,132700,23554340800,40650,40650,40700,40650,344
|
|
20240626,132600,23540357100,40650,40650,40700,40650,647
|
|
20240626,132500,23514052150,40650,40650,40700,40650,400
|
|
20240626,132400,23497782400,40750,40800,40800,40650,301
|
|
20240626,132300,23485532900,40700,40750,40800,40700,376
|
|
20240626,132200,23470216250,40750,40850,40850,40750,929
|
|
20240626,132100,23432333500,40850,40800,40850,40800,511
|
|
20240626,132000,23411468950,40800,40850,40850,40800,325
|
|
20240626,131900,23398205700,40900,40800,40900,40800,256
|
|
20240626,131800,23387749850,40800,40850,40850,40800,659
|
|
20240626,131700,23360847950,40850,40850,40900,40850,772
|
|
20240626,131600,23329294900,40850,40950,40950,40800,811
|
|
20240626,131500,23296136600,40950,40900,40950,40800,1127
|
|
20240626,131400,23250071100,40900,40900,40950,40900,699
|
|
20240626,131300,23221477100,40950,40900,40950,40900,238
|
|
20240626,131200,23211736750,40900,40900,40950,40850,1605
|
|
20240626,131100,23146047700,40900,40800,40900,40800,878
|
|
20240626,131000,23110187850,40800,40750,40850,40700,1179
|
|
20240626,130900,23062078500,40700,40650,40800,40650,1375
|
|
20240626,130800,23006084850,40650,40650,40650,40600,501
|
|
20240626,130700,22985731250,40650,40600,40650,40600,491
|
|
20240626,130600,22965788550,40600,40650,40650,40600,437
|
|
20240626,130500,22948038350,40650,40600,40650,40600,628
|
|
20240626,130400,22922517100,40600,40600,40650,40550,469
|
|
20240626,130300,22903486300,40550,40550,40650,40500,597
|
|
20240626,130200,22879259950,40500,40450,40550,40400,876
|
|
20240626,130100,22843814150,40400,40450,40500,40400,858
|
|
20240626,130000,22809130050,40400,40350,40500,40350,330
|
|
20240626,125900,22795796500,40350,40350,40400,40350,511
|
|
20240626,125800,22775165200,40400,40400,40400,40350,2455
|
|
20240626,125700,22676105300,40400,40400,40450,40400,2266
|
|
20240626,125600,22584554900,40450,40400,40500,40400,247
|
|
20240626,125500,22574568200,40500,40450,40500,40400,269
|
|
20240626,125400,22563694550,40400,40400,40500,40400,227
|
|
20240626,125300,22554521200,40450,40450,40450,40400,409
|
|
20240626,125200,22537997050,40500,40450,40500,40450,407
|
|
20240626,125100,22521526250,40450,40450,40500,40450,439
|
|
20240626,125000,22503768450,40450,40450,40500,40450,404
|
|
20240626,124900,22487426600,40450,40450,40500,40450,429
|
|
20240626,124800,22470071100,40450,40500,40500,40450,818
|
|
20240626,124700,22436980650,40450,40450,40500,40400,816
|
|
20240626,124600,22403986500,40450,40450,40500,40450,595
|
|
20240626,124500,22379918700,40500,40450,40500,40450,414
|
|
20240626,124400,22363169200,40450,40500,40500,40450,284
|
|
20240626,124300,22351681350,40450,40450,40550,40450,260
|
|
20240626,124200,22341157250,40450,40500,40550,40400,473
|
|
20240626,124100,22322027750,40450,40450,40500,40450,438
|
|
20240626,124000,22304300650,40450,40500,40500,40400,394
|
|
20240626,123900,22288369600,40450,40450,40500,40400,213
|
|
20240626,123800,22279758100,40450,40450,40500,40400,118
|
|
20240626,123700,22274982750,40400,40550,40550,40400,1438
|
|
20240626,123600,22216723900,40550,40400,40550,40400,543
|
|
20240626,123500,22194746100,40450,40350,40450,40350,589
|
|
20240626,123400,22170942750,40350,40400,40400,40350,464
|
|
20240626,123300,22152211400,40350,40350,40400,40350,425
|
|
20240626,123200,22135059450,40400,40400,40400,40350,180
|
|
20240626,123100,22127790850,40350,40350,40400,40300,604
|
|
20240626,123000,22103429600,40300,40300,40350,40300,229
|
|
20240626,122900,22094200500,40350,40350,40350,40300,140
|
|
20240626,122800,22088558100,40300,40300,40350,40300,160
|
|
20240626,122700,22082107400,40350,40300,40350,40300,410
|
|
20240626,122600,22065578950,40300,40300,40300,40300,257
|
|
20240626,122500,22055221850,40300,40350,40400,40300,196
|
|
20240626,122400,22047316000,40350,40350,40350,40300,604
|
|
20240626,122300,22022951600,40350,40250,40350,40250,262
|
|
20240626,122200,22012388550,40250,40250,40350,40250,302
|
|
20240626,122100,22000227650,40250,40300,40350,40250,145
|
|
20240626,122000,21994387950,40300,40300,40350,40200,1282
|
|
20240626,121900,21942767150,40300,40300,40350,40300,319
|
|
20240626,121800,21929911150,40300,40300,40300,40300,359
|
|
20240626,121700,21915443450,40300,40300,40350,40300,819
|
|
20240626,121600,21882436050,40300,40250,40300,40200,661
|
|
20240626,121500,21855804550,40250,40250,40300,40200,423
|
|
20240626,121400,21838786400,40250,40200,40250,40150,519
|
|
20240626,121300,21817913600,40200,40200,40250,40150,781
|
|
20240626,121200,21786510700,40250,40250,40300,40200,840
|
|
20240626,121100,21752702000,40250,40250,40300,40250,253
|
|
20240626,121000,21742518700,40250,40300,40300,40250,356
|
|
20240626,120900,21728180050,40250,40250,40300,40250,756
|
|
20240626,120800,21697748450,40200,40200,40250,40200,888
|
|
20240626,120700,21662040550,40150,40300,40300,40150,1253
|
|
20240626,120600,21611637550,40300,40100,40300,40100,3128
|
|
20240626,120500,21485765950,40100,40000,40150,39950,6984
|
|
20240626,120400,21206092400,40100,40200,40250,40000,9706
|
|
20240626,120300,20816897650,40250,40300,40300,40200,2107
|
|
20240626,120200,20732058350,40300,40400,40400,40300,558
|
|
20240626,120100,20709543700,40350,40350,40400,40350,578
|
|
20240626,120000,20686218600,40350,40400,40400,40350,2662
|
|
20240626,115900,20578676850,40400,40450,40450,40400,751
|
|
20240626,115800,20548331250,40450,40400,40500,40300,2216
|
|
20240626,115700,20458910050,40350,40600,40600,40350,10172
|
|
20240626,115600,20047010650,40600,40600,40650,40550,976
|
|
20240626,115500,20007388400,40600,40600,40750,40600,640
|
|
20240626,115400,19981376600,40600,40600,40700,40550,403
|
|
20240626,115300,19965010100,40550,40750,40750,40550,5947
|
|
20240626,115200,19723519950,40700,40700,40750,40650,886
|
|
20240626,115100,19687465050,40700,40650,40700,40650,581
|
|
20240626,115000,19663822100,40700,40700,40750,40700,779
|
|
20240626,114900,19632110500,40700,40850,40900,40650,6935
|
|
20240626,114800,19349424750,40850,40850,40900,40850,394
|
|
20240626,114700,19333328600,40850,40850,40950,40850,344
|
|
20240626,114600,19319271850,40950,40900,40950,40850,290
|
|
20240626,114500,19307411850,40900,40900,40950,40900,250
|
|
20240626,114400,19297180900,40900,40950,40950,40900,238
|
|
20240626,114300,19287446600,40950,40850,40950,40850,351
|
|
20240626,114200,19273088850,40850,40900,40900,40850,643
|
|
20240626,114100,19246815950,40900,40900,40900,40900,580
|
|
20240626,114000,19223093950,40950,40900,40950,40900,383
|
|
20240626,113900,19207426200,40900,40950,40950,40900,218
|
|
20240626,113800,19198504200,40950,40950,40950,40950,351
|
|
20240626,113700,19184130750,40950,41000,41000,40950,278
|
|
20240626,113600,19172744100,41000,40950,41000,40900,415
|
|
20240626,113500,19155748400,40950,41000,41050,40950,2244
|
|
20240626,113400,19063751600,41000,41000,41050,41000,193
|
|
20240626,113300,19055835300,41050,41000,41100,41000,589
|
|
20240626,113200,19031662650,40950,40950,41000,40950,170
|
|
20240626,113100,19024700050,40950,40950,41000,40900,371
|
|
20240626,113000,19009506400,40950,40950,40950,40900,168
|
|
20240626,112900,19002628550,40950,40950,41000,40900,216
|
|
20240626,112800,18993780700,40950,40900,40950,40900,224
|
|
20240626,112700,18984613450,40900,40900,40900,40850,310
|
|
20240626,112600,18971938650,40900,40900,40950,40900,525
|
|
20240626,112500,18950466100,40900,40900,40950,40850,658
|
|
20240626,112400,18923554700,40900,40850,40900,40850,279
|
|
20240626,112300,18912152200,40900,40850,40900,40800,370
|
|
20240626,112200,18897036650,40850,40800,40900,40800,1598
|
|
20240626,112100,18831792000,40850,40800,40850,40800,494
|
|
20240626,112000,18811635550,40850,40850,40900,40800,1423
|
|
20240626,111900,18753499000,40900,40850,40900,40850,408
|
|
20240626,111800,18736830100,40900,40900,40950,40850,517
|
|
20240626,111700,18715686700,40900,40900,40950,40850,763
|
|
20240626,111600,18684477050,40900,40950,41050,40850,1343
|
|
20240626,111500,18629545450,40950,41150,41150,40950,3180
|
|
20240626,111400,18499138700,41150,41150,41150,41050,1117
|
|
20240626,111300,18453232000,41200,41150,41200,41100,1148
|
|
20240626,111200,18406012950,41150,41150,41200,41150,399
|
|
20240626,111100,18389592150,41150,41200,41250,41100,768
|
|
20240626,111000,18357964950,41250,41300,41300,41250,1356
|
|
20240626,110900,18302017500,41300,41300,41350,41250,233
|
|
20240626,110800,18292391800,41250,41250,41300,41200,2044
|
|
20240626,110700,18208035950,41150,41350,41350,41150,3847
|
|
20240626,110600,18049410500,41300,41250,41350,41200,2123
|
|
20240626,110500,17961789900,41200,41150,41250,41150,1597
|
|
20240626,110400,17896006550,41100,41100,41150,41100,563
|
|
20240626,110300,17872852250,41150,41100,41150,41050,575
|
|
20240626,110200,17849233750,41100,41050,41100,41050,200
|
|
20240626,110100,17841017500,41050,40900,41050,40900,811
|
|
20240626,110000,17807761550,40900,40900,40950,40850,879
|
|
20240626,105900,17771806950,40850,40900,40950,40850,203
|
|
20240626,105800,17763504400,40900,41000,41000,40900,1099
|
|
20240626,105700,17718449850,41000,40950,41100,40850,695
|
|
20240626,105600,17689971500,40850,40900,40950,40850,1448
|
|
20240626,105500,17630799300,40900,40950,41000,40900,2787
|
|
20240626,105400,17516737550,40950,40950,41000,40950,62
|
|
20240626,105300,17514196450,41000,41000,41000,40950,87
|
|
20240626,105200,17510630450,40950,41100,41100,40950,1235
|
|
20240626,105100,17459999800,41100,41150,41200,41100,3141
|
|
20240626,105000,17330647950,41150,41000,41150,41000,736
|
|
20240626,104900,17300414250,41000,41000,41100,41000,591
|
|
20240626,104800,17276153850,41000,40950,41050,40950,258
|
|
20240626,104700,17265581250,40900,41000,41000,40900,1084
|
|
20240626,104600,17221179000,41000,40950,41000,40950,220
|
|
20240626,104500,17212163600,40950,41050,41050,40950,3235
|
|
20240626,104400,17079457250,41050,41150,41150,41000,2188
|
|
20240626,104300,16989585650,41150,41150,41150,41100,124
|
|
20240626,104200,16984483800,41100,41100,41200,41100,1034
|
|
20240626,104100,16941900150,41100,41150,41200,41100,499
|
|
20240626,104000,16921375250,41150,41100,41200,41100,828
|
|
20240626,103900,16887274950,41100,41200,41200,41100,754
|
|
20240626,103800,16856258300,41150,41350,41350,41150,2015
|
|
20240626,103700,16773182100,41300,41100,41350,41100,5956
|
|
20240626,103600,16527281700,41150,41000,41150,40950,761
|
|
20240626,103500,16496034450,41000,40900,41000,40850,592
|
|
20240626,103400,16471810350,40900,40900,40900,40850,157
|
|
20240626,103300,16465391800,40900,40800,40900,40800,104
|
|
20240626,103200,16461141450,40850,40800,40850,40800,138
|
|
20240626,103100,16455509200,40850,40900,40900,40800,300
|
|
20240626,103000,16443251300,40850,40900,40900,40800,590
|
|
20240626,102900,16419154350,40900,40950,40950,40850,302
|
|
20240626,102800,16406802250,40950,40850,40950,40850,284
|
|
20240626,102700,16395187850,40850,40800,40850,40750,201
|
|
20240626,102600,16386982250,40850,40850,40850,40750,287
|
|
20240626,102500,16375272800,40850,40900,40900,40800,397
|
|
20240626,102400,16359056350,40850,40850,40900,40850,201
|
|
20240626,102300,16350845050,40850,40850,40900,40800,260
|
|
20240626,102200,16340230300,40900,40900,40950,40800,648
|
|
20240626,102100,16313728100,40950,40900,40950,40850,465
|
|
20240626,102000,16294699500,40900,40750,40900,40700,526
|
|
20240626,101900,16273245450,40750,40850,40850,40650,1594
|
|
20240626,101800,16208225150,40900,40800,40900,40750,731
|
|
20240626,101700,16178373800,40800,40800,40800,40750,372
|
|
20240626,101600,16163201250,40800,40700,40800,40700,297
|
|
20240626,101500,16151103850,40700,40650,40800,40650,479
|
|
20240626,101400,16131602650,40650,40650,40700,40650,344
|
|
20240626,101300,16117617050,40650,40600,40650,40600,1238
|
|
20240626,101200,16067339500,40650,40600,40650,40600,785
|
|
20240626,101100,16035457400,40600,40650,40700,40600,653
|
|
20240626,101000,16008926400,40650,40700,40700,40600,2087
|
|
20240626,100900,15924083000,40700,40650,40700,40600,2256
|
|
20240626,100800,15832421600,40650,40650,40700,40600,2145
|
|
20240626,100700,15745220050,40650,40750,40750,40650,5600
|
|
20240626,100600,15517240650,40750,40900,40900,40750,3813
|
|
20240626,100500,15361655750,40850,40900,41000,40850,3863
|
|
20240626,100400,15203662500,40900,40950,40950,40900,1721
|
|
20240626,100300,15133254250,40950,41000,41050,40950,795
|
|
20240626,100200,15100676700,41050,41100,41100,40950,4038
|
|
20240626,100100,14935081050,41100,41100,41150,41050,2650
|
|
20240626,100000,14826232850,41100,41350,41350,41050,4516
|
|
20240626,095900,14640343450,41300,41300,41350,41250,561
|
|
20240626,095800,14617164800,41350,41250,41400,41250,3420
|
|
20240626,095700,14475851550,41250,41350,41450,41200,765
|
|
20240626,095600,14444257350,41400,41300,41400,41300,366
|
|
20240626,095500,14429121900,41300,41300,41400,41300,767
|
|
20240626,095400,14397417450,41300,41250,41300,41200,337
|
|
20240626,095300,14383506150,41250,41200,41300,41200,383
|
|
20240626,095200,14367711150,41250,41150,41300,41150,602
|
|
20240626,095100,14342914150,41150,41200,41250,41150,664
|
|
20240626,095000,14315559850,41200,41300,41300,41200,1996
|
|
20240626,094900,14233266850,41300,41300,41350,41200,1670
|
|
20240626,094800,14164333400,41250,41100,41300,41100,814
|
|
20240626,094700,14130824200,41250,41300,41350,41050,8630
|
|
20240626,094600,13775112500,41300,41450,41450,41300,3205
|
|
20240626,094500,13642583250,41400,41700,41750,41350,13832
|
|
20240626,094400,13067601850,41750,42000,42050,41650,7772
|
|
20240626,094300,12742514950,41950,41750,42100,41700,26566
|
|
20240626,094200,11628837950,41700,41500,41700,41450,5299
|
|
20240626,094100,11408391900,41400,41400,41500,41350,3472
|
|
20240626,094000,11264528850,41400,41450,41450,41200,1980
|
|
20240626,093900,11182648150,41400,41250,41400,41200,2173
|
|
20240626,093800,11092817200,41250,41300,41300,41200,735
|
|
20240626,093700,11062492800,41250,41300,41300,41150,887
|
|
20240626,093600,11025919850,41300,41350,41400,41200,4507
|
|
20240626,093500,10840098050,41350,41650,41650,41350,4239
|
|
20240626,093400,10664284350,41600,41700,41700,41600,3140
|
|
20240626,093300,10533489700,41650,41650,41750,41500,14966
|
|
20240626,093200,9909928100,41650,41500,41700,41500,13227
|
|
20240626,093100,9359203750,41550,41350,41600,41300,6319
|
|
20240626,093000,9097189050,41350,41300,41350,41200,2037
|
|
20240626,092900,9013113750,41300,41250,41300,41100,1515
|
|
20240626,092800,8950600250,41350,41100,41400,40900,4661
|
|
20240626,092700,8758098700,40900,41250,41250,40850,3960
|
|
20240626,092600,8595789750,41250,41050,41250,40850,4819
|
|
20240626,092500,8398255950,41100,41150,41200,40750,6354
|
|
20240626,092400,8138141200,41150,41350,41350,41050,2857
|
|
20240626,092300,8020480000,41400,41400,41600,41300,8438
|
|
20240626,092200,7670850750,41350,41200,41400,41100,4938
|
|
20240626,092100,7467257300,41200,41250,41300,41100,3544
|
|
20240626,092000,7321214900,41250,41150,41450,41150,8498
|
|
20240626,091900,6970374250,41100,40700,41100,40700,2261
|
|
20240626,091800,6877750500,40750,40900,40900,40650,2061
|
|
20240626,091700,6793719650,40800,40800,40900,40700,2348
|
|
20240626,091600,6698031400,40850,41150,41150,40800,4709
|
|
20240626,091500,6505331750,41100,41000,41200,40900,3003
|
|
20240626,091400,6381985450,40900,40700,41100,40500,6016
|
|
20240626,091300,6136709700,40550,40900,40900,40550,12317
|
|
20240626,091200,5635725250,40900,40900,40950,40750,2189
|
|
20240626,091100,5546299300,40750,40750,40950,40650,6347
|
|
20240626,091000,5287525100,40800,41000,41050,40750,5858
|
|
20240626,090900,5048271200,40950,41050,41100,40950,1756
|
|
20240626,090800,4976219500,41050,41350,41400,41050,5250
|
|
20240626,090700,4759831550,41400,41150,41600,41150,10718
|
|
20240626,090600,4316159750,41200,41100,41350,40950,7153
|
|
20240626,090500,4021994750,41100,40950,41150,40850,4943
|
|
20240626,090400,3819377500,40950,41050,41050,40800,10017
|
|
20240626,090300,3409872200,41050,41100,41200,41050,4843
|
|
20240626,090200,3210811700,41100,41100,41600,41050,16254
|
|
20240626,090100,2538619350,41100,41550,41600,41100,24175
|
|
20240626,090000,1539340500,41500,41600,41850,41450,36595
|