643 lines
34 KiB
CSV
643 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240614,194000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,193900,3591228750,20900,20900,20900,20900,0
|
|
20240614,193800,3591228750,20900,20900,20900,20900,0
|
|
20240614,193700,3591228750,20900,20900,20900,20900,0
|
|
20240614,193600,3591228750,20900,20900,20900,20900,0
|
|
20240614,193500,3591228750,20900,20900,20900,20900,0
|
|
20240614,193400,3591228750,20900,20900,20900,20900,0
|
|
20240614,193300,3591228750,20900,20900,20900,20900,0
|
|
20240614,193200,3591228750,20900,20900,20900,20900,0
|
|
20240614,193100,3591228750,20900,20900,20900,20900,0
|
|
20240614,193000,3591228750,20900,20900,20900,20900,0
|
|
20240614,192900,3591228750,20900,20900,20900,20900,0
|
|
20240614,192800,3591228750,20900,20900,20900,20900,0
|
|
20240614,192700,3591228750,20900,20900,20900,20900,0
|
|
20240614,192600,3591228750,20900,20900,20900,20900,0
|
|
20240614,192500,3591228750,20900,20900,20900,20900,0
|
|
20240614,192400,3591228750,20900,20900,20900,20900,0
|
|
20240614,192300,3591228750,20900,20900,20900,20900,0
|
|
20240614,192200,3591228750,20900,20900,20900,20900,0
|
|
20240614,192100,3591228750,20900,20900,20900,20900,0
|
|
20240614,192000,3591228750,20900,20900,20900,20900,0
|
|
20240614,191900,3591228750,20900,20900,20900,20900,0
|
|
20240614,191800,3591228750,20900,20900,20900,20900,0
|
|
20240614,191700,3591228750,20900,20900,20900,20900,0
|
|
20240614,191600,3591228750,20900,20900,20900,20900,0
|
|
20240614,191500,3591228750,20900,20900,20900,20900,0
|
|
20240614,191400,3591228750,20900,20900,20900,20900,0
|
|
20240614,191300,3591228750,20900,20900,20900,20900,0
|
|
20240614,191200,3591228750,20900,20900,20900,20900,0
|
|
20240614,191100,3591228750,20900,20900,20900,20900,0
|
|
20240614,191000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,190900,3591228750,20900,20900,20900,20900,0
|
|
20240614,190800,3591228750,20900,20900,20900,20900,0
|
|
20240614,190700,3591228750,20900,20900,20900,20900,0
|
|
20240614,190600,3591228750,20900,20900,20900,20900,0
|
|
20240614,190500,3591228750,20900,20900,20900,20900,0
|
|
20240614,190400,3591228750,20900,20900,20900,20900,0
|
|
20240614,190300,3591228750,20900,20900,20900,20900,0
|
|
20240614,190200,3591228750,20900,20900,20900,20900,0
|
|
20240614,190100,3591228750,20900,20900,20900,20900,0
|
|
20240614,190000,3591228750,20900,20900,20900,20900,0
|
|
20240614,185900,3591228750,20900,20900,20900,20900,0
|
|
20240614,185800,3591228750,20900,20900,20900,20900,0
|
|
20240614,185700,3591228750,20900,20900,20900,20900,0
|
|
20240614,185600,3591228750,20900,20900,20900,20900,0
|
|
20240614,185500,3591228750,20900,20900,20900,20900,0
|
|
20240614,185400,3591228750,20900,20900,20900,20900,0
|
|
20240614,185300,3591228750,20900,20900,20900,20900,0
|
|
20240614,185200,3591228750,20900,20900,20900,20900,0
|
|
20240614,185100,3591228750,20900,20900,20900,20900,0
|
|
20240614,185000,3591228750,20900,20900,20900,20900,0
|
|
20240614,184900,3591228750,20900,20900,20900,20900,0
|
|
20240614,184800,3591228750,20900,20900,20900,20900,0
|
|
20240614,184700,3591228750,20900,20900,20900,20900,0
|
|
20240614,184600,3591228750,20900,20900,20900,20900,0
|
|
20240614,184500,3591228750,20900,20900,20900,20900,0
|
|
20240614,184400,3591228750,20900,20900,20900,20900,0
|
|
20240614,184300,3591228750,20900,20900,20900,20900,0
|
|
20240614,184200,3591228750,20900,20900,20900,20900,0
|
|
20240614,184100,3591228750,20900,20900,20900,20900,0
|
|
20240614,184000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,183900,3591228750,20900,20900,20900,20900,0
|
|
20240614,183800,3591228750,20900,20900,20900,20900,0
|
|
20240614,183700,3591228750,20900,20900,20900,20900,0
|
|
20240614,183600,3591228750,20900,20900,20900,20900,0
|
|
20240614,183500,3591228750,20900,20900,20900,20900,0
|
|
20240614,183400,3591228750,20900,20900,20900,20900,0
|
|
20240614,183300,3591228750,20900,20900,20900,20900,0
|
|
20240614,183200,3591228750,20900,20900,20900,20900,0
|
|
20240614,183100,3591228750,20900,20900,20900,20900,0
|
|
20240614,183000,3591228750,20900,20900,20900,20900,0
|
|
20240614,182900,3591228750,20900,20900,20900,20900,0
|
|
20240614,182800,3591228750,20900,20900,20900,20900,0
|
|
20240614,182700,3591228750,20900,20900,20900,20900,0
|
|
20240614,182600,3591228750,20900,20900,20900,20900,0
|
|
20240614,182500,3591228750,20900,20900,20900,20900,0
|
|
20240614,182400,3591228750,20900,20900,20900,20900,0
|
|
20240614,182300,3591228750,20900,20900,20900,20900,0
|
|
20240614,182200,3591228750,20900,20900,20900,20900,0
|
|
20240614,182100,3591228750,20900,20900,20900,20900,0
|
|
20240614,182000,3591228750,20900,20900,20900,20900,0
|
|
20240614,181900,3591228750,20900,20900,20900,20900,0
|
|
20240614,181800,3591228750,20900,20900,20900,20900,0
|
|
20240614,181700,3591228750,20900,20900,20900,20900,0
|
|
20240614,181600,3591228750,20900,20900,20900,20900,0
|
|
20240614,181500,3591228750,20900,20900,20900,20900,0
|
|
20240614,181400,3591228750,20900,20900,20900,20900,0
|
|
20240614,181300,3591228750,20900,20900,20900,20900,0
|
|
20240614,181200,3591228750,20900,20900,20900,20900,0
|
|
20240614,181100,3591228750,20900,20900,20900,20900,0
|
|
20240614,181000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,180900,3591228750,20900,20900,20900,20900,0
|
|
20240614,180800,3591228750,20900,20900,20900,20900,0
|
|
20240614,180700,3591228750,20900,20900,20900,20900,0
|
|
20240614,180600,3591228750,20900,20900,20900,20900,0
|
|
20240614,180500,3591228750,20900,20900,20900,20900,0
|
|
20240614,180400,3591228750,20900,20900,20900,20900,0
|
|
20240614,180300,3591228750,20900,20900,20900,20900,0
|
|
20240614,180200,3591228750,20900,20900,20900,20900,0
|
|
20240614,180100,3591228750,20900,20900,20900,20900,0
|
|
20240614,180000,3591228750,20900,20900,20900,20900,0
|
|
20240614,175900,3591228750,20900,20900,20900,20900,0
|
|
20240614,175800,3591228750,20900,20900,20900,20900,0
|
|
20240614,175700,3591228750,20900,20900,20900,20900,0
|
|
20240614,175600,3591228750,20900,20900,20900,20900,0
|
|
20240614,175500,3591228750,20900,20900,20900,20900,0
|
|
20240614,175400,3591228750,20900,20900,20900,20900,0
|
|
20240614,175300,3591228750,20900,20900,20900,20900,0
|
|
20240614,175200,3591228750,20900,20900,20900,20900,0
|
|
20240614,175100,3591228750,20900,20900,20900,20900,0
|
|
20240614,175000,3591228750,20900,20900,20900,20900,0
|
|
20240614,174900,3591228750,20900,20900,20900,20900,0
|
|
20240614,174800,3591228750,20900,20900,20900,20900,0
|
|
20240614,174700,3591228750,20900,20900,20900,20900,0
|
|
20240614,174600,3591228750,20900,20900,20900,20900,0
|
|
20240614,174500,3591228750,20900,20900,20900,20900,0
|
|
20240614,174400,3591228750,20900,20900,20900,20900,0
|
|
20240614,174300,3591228750,20900,20900,20900,20900,0
|
|
20240614,174200,3591228750,20900,20900,20900,20900,0
|
|
20240614,174100,3591228750,20900,20900,20900,20900,0
|
|
20240614,174000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,173900,3591228750,20900,20900,20900,20900,0
|
|
20240614,173800,3591228750,20900,20900,20900,20900,0
|
|
20240614,173700,3591228750,20900,20900,20900,20900,0
|
|
20240614,173600,3591228750,20900,20900,20900,20900,0
|
|
20240614,173500,3591228750,20900,20900,20900,20900,0
|
|
20240614,173400,3591228750,20900,20900,20900,20900,0
|
|
20240614,173300,3591228750,20900,20900,20900,20900,0
|
|
20240614,173200,3591228750,20900,20900,20900,20900,0
|
|
20240614,173100,3591228750,20900,20900,20900,20900,0
|
|
20240614,173000,3591228750,20900,20900,20900,20900,0
|
|
20240614,172900,3591228750,20900,20900,20900,20900,0
|
|
20240614,172800,3591228750,20900,20900,20900,20900,0
|
|
20240614,172700,3591228750,20900,20900,20900,20900,0
|
|
20240614,172600,3591228750,20900,20900,20900,20900,0
|
|
20240614,172500,3591228750,20900,20900,20900,20900,0
|
|
20240614,172400,3591228750,20900,20900,20900,20900,0
|
|
20240614,172300,3591228750,20900,20900,20900,20900,0
|
|
20240614,172200,3591228750,20900,20900,20900,20900,0
|
|
20240614,172100,3591228750,20900,20900,20900,20900,0
|
|
20240614,172000,3591228750,20900,20900,20900,20900,0
|
|
20240614,171900,3591228750,20900,20900,20900,20900,0
|
|
20240614,171800,3591228750,20900,20900,20900,20900,0
|
|
20240614,171700,3591228750,20900,20900,20900,20900,0
|
|
20240614,171600,3591228750,20900,20900,20900,20900,0
|
|
20240614,171500,3591228750,20900,20900,20900,20900,0
|
|
20240614,171400,3591228750,20900,20900,20900,20900,0
|
|
20240614,171300,3591228750,20900,20900,20900,20900,0
|
|
20240614,171200,3591228750,20900,20900,20900,20900,0
|
|
20240614,171100,3591228750,20900,20900,20900,20900,0
|
|
20240614,171000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,170900,3591228750,20900,20900,20900,20900,0
|
|
20240614,170800,3591228750,20900,20900,20900,20900,0
|
|
20240614,170700,3591228750,20900,20900,20900,20900,0
|
|
20240614,170600,3591228750,20900,20900,20900,20900,0
|
|
20240614,170500,3591228750,20900,20900,20900,20900,0
|
|
20240614,170400,3591228750,20900,20900,20900,20900,0
|
|
20240614,170300,3591228750,20900,20900,20900,20900,0
|
|
20240614,170200,3591228750,20900,20900,20900,20900,0
|
|
20240614,170100,3591228750,20900,20900,20900,20900,0
|
|
20240614,170000,3591228750,20900,20900,20900,20900,0
|
|
20240614,165900,3591228750,20900,20900,20900,20900,0
|
|
20240614,165800,3591228750,20900,20900,20900,20900,0
|
|
20240614,165700,3591228750,20900,20900,20900,20900,0
|
|
20240614,165600,3591228750,20900,20900,20900,20900,0
|
|
20240614,165500,3591228750,20900,20900,20900,20900,0
|
|
20240614,165400,3591228750,20900,20900,20900,20900,0
|
|
20240614,165300,3591228750,20900,20900,20900,20900,0
|
|
20240614,165200,3591228750,20900,20900,20900,20900,0
|
|
20240614,165100,3591228750,20900,20900,20900,20900,0
|
|
20240614,165000,3591228750,20900,20900,20900,20900,0
|
|
20240614,164900,3591228750,20900,20900,20900,20900,0
|
|
20240614,164800,3591228750,20900,20900,20900,20900,0
|
|
20240614,164700,3591228750,20900,20900,20900,20900,0
|
|
20240614,164600,3591228750,20900,20900,20900,20900,0
|
|
20240614,164500,3591228750,20900,20900,20900,20900,0
|
|
20240614,164400,3591228750,20900,20900,20900,20900,0
|
|
20240614,164300,3591228750,20900,20900,20900,20900,0
|
|
20240614,164200,3591228750,20900,20900,20900,20900,0
|
|
20240614,164100,3591228750,20900,20900,20900,20900,0
|
|
20240614,164000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,163900,3591228750,20900,20900,20900,20900,0
|
|
20240614,163800,3591228750,20900,20900,20900,20900,0
|
|
20240614,163700,3591228750,20900,20900,20900,20900,0
|
|
20240614,163600,3591228750,20900,20900,20900,20900,0
|
|
20240614,163500,3591228750,20900,20900,20900,20900,0
|
|
20240614,163400,3591228750,20900,20900,20900,20900,0
|
|
20240614,163300,3591228750,20900,20900,20900,20900,0
|
|
20240614,163200,3591228750,20900,20900,20900,20900,0
|
|
20240614,163100,3591228750,20900,20900,20900,20900,0
|
|
20240614,163000,3591228750,20900,20900,20900,20900,0
|
|
20240614,162900,3591228750,20900,20900,20900,20900,0
|
|
20240614,162800,3591228750,20900,20900,20900,20900,0
|
|
20240614,162700,3591228750,20900,20900,20900,20900,0
|
|
20240614,162600,3591228750,20900,20900,20900,20900,0
|
|
20240614,162500,3591228750,20900,20900,20900,20900,0
|
|
20240614,162400,3591228750,20900,20900,20900,20900,0
|
|
20240614,162300,3591228750,20900,20900,20900,20900,0
|
|
20240614,162200,3591228750,20900,20900,20900,20900,0
|
|
20240614,162100,3591228750,20900,20900,20900,20900,0
|
|
20240614,162000,3591228750,20900,20900,20900,20900,0
|
|
20240614,161900,3591228750,20900,20900,20900,20900,0
|
|
20240614,161800,3591228750,20900,20900,20900,20900,0
|
|
20240614,161700,3591228750,20900,20900,20900,20900,0
|
|
20240614,161600,3591228750,20900,20900,20900,20900,0
|
|
20240614,161500,3591228750,20900,20900,20900,20900,0
|
|
20240614,161400,3591228750,20900,20900,20900,20900,0
|
|
20240614,161300,3591228750,20900,20900,20900,20900,0
|
|
20240614,161200,3591228750,20900,20900,20900,20900,0
|
|
20240614,161100,3591228750,20900,20900,20900,20900,0
|
|
20240614,161000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,160900,3591228750,20900,20900,20900,20900,0
|
|
20240614,160800,3591228750,20900,20900,20900,20900,0
|
|
20240614,160700,3591228750,20900,20900,20900,20900,0
|
|
20240614,160600,3591228750,20900,20900,20900,20900,0
|
|
20240614,160500,3591228750,20900,20900,20900,20900,0
|
|
20240614,160400,3591228750,20900,20900,20900,20900,0
|
|
20240614,160300,3591228750,20900,20900,20900,20900,0
|
|
20240614,160200,3591228750,20900,20900,20900,20900,0
|
|
20240614,160100,3591228750,20900,20900,20900,20900,0
|
|
20240614,160000,3591228750,20900,20900,20900,20900,0
|
|
20240614,155900,3591228750,20900,20900,20900,20900,0
|
|
20240614,155800,3591228750,20900,20900,20900,20900,0
|
|
20240614,155700,3591228750,20900,20900,20900,20900,0
|
|
20240614,155600,3591228750,20900,20900,20900,20900,0
|
|
20240614,155500,3591228750,20900,20900,20900,20900,0
|
|
20240614,155400,3591228750,20900,20900,20900,20900,0
|
|
20240614,155300,3591228750,20900,20900,20900,20900,0
|
|
20240614,155200,3591228750,20900,20900,20900,20900,0
|
|
20240614,155100,3591228750,20900,20900,20900,20900,0
|
|
20240614,155000,3591228750,20900,20900,20900,20900,0
|
|
20240614,154900,3591228750,20900,20900,20900,20900,0
|
|
20240614,154800,3591228750,20900,20900,20900,20900,0
|
|
20240614,154700,3591228750,20900,20900,20900,20900,0
|
|
20240614,154600,3591228750,20900,20900,20900,20900,0
|
|
20240614,154500,3591228750,20900,20900,20900,20900,0
|
|
20240614,154400,3591228750,20900,20900,20900,20900,0
|
|
20240614,154300,3591228750,20900,20900,20900,20900,0
|
|
20240614,154200,3591228750,20900,20900,20900,20900,0
|
|
20240614,154100,3591228750,20900,20900,20900,20900,0
|
|
20240614,154000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,153900,3591228750,20900,20900,20900,20900,0
|
|
20240614,153800,3591228750,20900,20900,20900,20900,0
|
|
20240614,153700,3591228750,20900,20900,20900,20900,0
|
|
20240614,153600,3591228750,20900,20900,20900,20900,0
|
|
20240614,153500,3591228750,20900,20900,20900,20900,0
|
|
20240614,153400,3591228750,20900,20900,20900,20900,0
|
|
20240614,153300,3591228750,20900,20900,20900,20900,0
|
|
20240614,153200,3591228750,20900,20900,20900,20900,0
|
|
20240614,153100,3591228750,20900,20900,20900,20900,0
|
|
20240614,153000,3591228750,20900,20900,20900,20900,10896
|
|
20240614,152900,3363502350,21000,21000,21000,21000,0
|
|
20240614,152800,3363502350,21000,21000,21000,21000,0
|
|
20240614,152700,3363502350,21000,21000,21000,21000,0
|
|
20240614,152600,3363502350,21000,21000,21000,21000,0
|
|
20240614,152500,3363502350,21000,21000,21000,21000,0
|
|
20240614,152400,3363502350,21000,21000,21000,21000,0
|
|
20240614,152300,3363502350,21000,21000,21000,21000,0
|
|
20240614,152200,3363502350,21000,21000,21000,21000,0
|
|
20240614,152100,3363502350,21000,21000,21000,21000,0
|
|
20240614,152000,3363502350,21000,21000,21000,21000,0
|
|
20240614,151900,3363502350,21000,20900,21000,20900,391
|
|
20240614,151800,3355302550,21050,20950,21050,20900,803
|
|
20240614,151700,3338449600,20950,21000,21000,20900,306
|
|
20240614,151600,3332029350,21050,20950,21050,20900,455
|
|
20240614,151500,3322465350,21000,20950,21000,20900,506
|
|
20240614,151400,3311849550,20950,20900,21000,20900,556
|
|
20240614,151300,3300188300,20950,20950,21050,20900,515
|
|
20240614,151200,3289372050,20950,21050,21050,20950,533
|
|
20240614,151100,3278168750,20950,21000,21000,20900,559
|
|
20240614,151000,3266433550,20950,21000,21000,20900,498
|
|
20240614,150900,3255982700,20950,20950,21000,20900,500
|
|
20240614,150800,3245489600,21050,20950,21050,20900,578
|
|
20240614,150700,3233361900,20900,20950,21000,20900,1051
|
|
20240614,150600,3211351250,20900,20950,21050,20900,793
|
|
20240614,150500,3194706650,21000,21000,21050,20950,488
|
|
20240614,150400,3184450600,20950,21000,21050,20950,903
|
|
20240614,150300,3165473700,21050,21000,21050,21000,1073
|
|
20240614,150200,3142890500,21050,21150,21150,21000,773
|
|
20240614,150100,3126613600,21150,21100,21150,21000,1279
|
|
20240614,150000,3099652800,21150,21200,21250,21100,1696
|
|
20240614,145900,3063689200,21200,21200,21250,21100,727
|
|
20240614,145800,3048264800,21200,21050,21200,21050,1251
|
|
20240614,145700,3021767100,21200,21100,21250,21050,1381
|
|
20240614,145600,2992551800,21150,21200,21200,21100,1535
|
|
20240614,145500,2960052450,21200,21150,21250,21100,1242
|
|
20240614,145400,2933706700,21200,21200,21250,21100,1420
|
|
20240614,145300,2903620050,21200,21200,21250,21150,1809
|
|
20240614,145200,2865254500,21200,21150,21200,21050,861
|
|
20240614,145100,2847033400,21150,21100,21200,21000,1121
|
|
20240614,145000,2823317950,21100,21100,21150,21050,1357
|
|
20240614,144900,2794677900,21050,21000,21100,21000,1157
|
|
20240614,144800,2770304150,21050,21050,21100,21000,1201
|
|
20240614,144700,2744978000,21050,21100,21150,21050,990
|
|
20240614,144600,2724053700,21150,21150,21150,21050,1107
|
|
20240614,144500,2700645600,21150,21100,21200,21000,1416
|
|
20240614,144400,2670748950,21100,21050,21150,21050,1180
|
|
20240614,144300,2645839700,21100,21050,21150,21050,1293
|
|
20240614,144200,2618569200,21150,21150,21150,21100,1108
|
|
20240614,144100,2595138950,21150,21150,21150,21100,1504
|
|
20240614,144000,2563343300,21150,21100,21150,21100,1152
|
|
20240614,143900,2538982150,21100,21100,21150,21050,1154
|
|
20240614,143800,2514633150,21050,21050,21100,21000,1213
|
|
20240614,143700,2489060500,21100,21000,21100,20950,1123
|
|
20240614,143600,2465418150,21000,21100,21100,21000,1564
|
|
20240614,143500,2432475800,21050,21050,21150,21050,1012
|
|
20240614,143400,2411155600,21100,21150,21200,21050,1929
|
|
20240614,143300,2370420700,21150,21150,21150,21100,1303
|
|
20240614,143200,2342868800,21150,21150,21200,21100,1424
|
|
20240614,143100,2312739450,21100,21000,21150,21000,902
|
|
20240614,143000,2293699900,21100,21100,21150,21000,1563
|
|
20240614,142900,2260768600,21100,21200,21200,21000,773
|
|
20240614,142800,2244468750,21150,21000,21150,21000,3214
|
|
20240614,142700,2176674200,21000,21000,21050,20900,1120
|
|
20240614,142600,2153155050,21000,21050,21050,20950,913
|
|
20240614,142500,2134000600,21000,21050,21050,20950,771
|
|
20240614,142400,2117783700,21050,20800,21100,20800,19038
|
|
20240614,142300,1719733650,20750,20750,20850,20750,2618
|
|
20240614,142200,1665302150,20750,20750,20800,20700,580
|
|
20240614,142100,1653277200,20700,20650,20750,20600,2071
|
|
20240614,142000,1610362550,20650,20650,20650,20600,15
|
|
20240614,141900,1610053050,20650,20650,20700,20650,392
|
|
20240614,141800,1601958100,20700,20550,20700,20550,1270
|
|
20240614,141700,1575728800,20550,20550,20600,20550,789
|
|
20240614,141600,1559485900,20550,20450,20550,20450,61
|
|
20240614,141500,1558234100,20450,20450,20600,20450,1186
|
|
20240614,141400,1533864050,20450,20500,20500,20450,11
|
|
20240614,141300,1533639050,20500,20450,20500,20450,111
|
|
20240614,141200,1531365900,20500,20500,20500,20400,183
|
|
20240614,141100,1527616100,20500,20550,20550,20450,837
|
|
20240614,141000,1510459550,20550,20450,20550,20400,1214
|
|
20240614,140900,1485582500,20500,20400,20500,20350,30
|
|
20240614,140800,1484968350,20500,20500,20500,20450,556
|
|
20240614,140700,1473591900,20450,20500,20500,20250,4781
|
|
20240614,140600,1376492000,20500,20400,20500,20350,3527
|
|
20240614,140500,1304696300,20400,20450,20500,20400,177
|
|
20240614,140400,1301076650,20450,20400,20500,20400,22
|
|
20240614,140300,1300627400,20400,20450,20450,20400,22
|
|
20240614,140200,1300177950,20450,20450,20500,20450,9
|
|
20240614,140100,1299993800,20400,20400,20500,20400,55
|
|
20240614,140000,1298871400,20500,20500,20500,20400,39
|
|
20240614,135900,1298075050,20400,20500,20500,20350,108
|
|
20240614,135800,1295873950,20500,20450,20500,20350,2521
|
|
20240614,135700,1244443400,20450,20500,20500,20450,34
|
|
20240614,135600,1243747400,20400,20500,20500,20400,56
|
|
20240614,135500,1242603350,20500,20450,20500,20400,62
|
|
20240614,135400,1241336250,20450,20500,20500,20450,29
|
|
20240614,135300,1240742950,20500,20450,20500,20400,27
|
|
20240614,135200,1240191650,20400,20500,20500,20400,24
|
|
20240614,135100,1239700450,20400,20500,20500,20400,68
|
|
20240614,135000,1238312050,20450,20450,20500,20400,120
|
|
20240614,134900,1235858000,20500,20500,20500,20450,1047
|
|
20240614,134800,1214445750,20500,20450,20500,20450,44
|
|
20240614,134700,1213545400,20500,20500,20500,20450,106
|
|
20240614,134600,1211377450,20500,20500,20500,20450,1057
|
|
20240614,134500,1189761450,20500,20450,20500,20450,153
|
|
20240614,134400,1186629350,20500,20500,20500,20450,6
|
|
20240614,134300,1186506400,20500,20450,20500,20450,27
|
|
20240614,134200,1185953900,20450,20500,20500,20450,49
|
|
20240614,134100,1184950250,20500,20450,20500,20450,136
|
|
20240614,134000,1182163300,20500,20450,20500,20450,143
|
|
20240614,133900,1179232850,20500,20500,20500,20500,14
|
|
20240614,133800,1178945850,20450,20450,20500,20450,56
|
|
20240614,133700,1177799450,20500,20400,20500,20400,15
|
|
20240614,133600,1177493200,20400,20400,20400,20400,17
|
|
20240614,133500,1177146400,20400,20450,20450,20400,311
|
|
20240614,133400,1170788700,20500,20450,20500,20450,131
|
|
20240614,133300,1168109400,20450,20450,20500,20450,8
|
|
20240614,133200,1167945750,20500,20450,20500,20450,38
|
|
20240614,133100,1167168600,20450,20500,20500,20450,35
|
|
20240614,133000,1166452500,20450,20500,20500,20450,209
|
|
20240614,132900,1162178350,20500,20450,20500,20450,917
|
|
20240614,132800,1143425400,20500,20500,20500,20450,132
|
|
20240614,132700,1140721100,20500,20500,20500,20450,62
|
|
20240614,132600,1139450500,20500,20500,20500,20500,5
|
|
20240614,132500,1139348000,20450,20500,20500,20450,66
|
|
20240614,132400,1137998200,20500,20500,20500,20500,14
|
|
20240614,132300,1137711200,20500,20500,20500,20450,30
|
|
20240614,132200,1137097500,20500,20500,20500,20500,8
|
|
20240614,132100,1136933500,20500,20500,20500,20450,106
|
|
20240614,132000,1134760550,20450,20500,20500,20450,18
|
|
20240614,131900,1134391800,20450,20500,20500,20450,27
|
|
20240614,131800,1133839550,20500,20500,20500,20450,10
|
|
20240614,131700,1133634800,20450,20500,20500,20450,23
|
|
20240614,131600,1133164200,20450,20500,20500,20450,70
|
|
20240614,131500,1131731850,20450,20500,20500,20450,29
|
|
20240614,131400,1131138350,20500,20500,20500,20500,6
|
|
20240614,131300,1131015350,20500,20450,20500,20450,143
|
|
20240614,131200,1128090500,20500,20500,20500,20450,13
|
|
20240614,131100,1127824450,20500,20450,20500,20450,23
|
|
20240614,131000,1127353800,20500,20500,20500,20450,118
|
|
20240614,130900,1124935000,20500,20450,20500,20450,26
|
|
20240614,130800,1124402400,20450,20550,20550,20450,750
|
|
20240614,130700,1109055650,20550,20550,20550,20500,23
|
|
20240614,130600,1108584000,20550,20500,20550,20500,29
|
|
20240614,130500,1107989050,20500,20500,20550,20450,514
|
|
20240614,130400,1097472550,20500,20500,20550,20450,289
|
|
20240614,130300,1091550000,20550,20500,20550,20500,508
|
|
20240614,130200,1081135850,20550,20550,20550,20500,27
|
|
20240614,130100,1080581800,20500,20500,20550,20500,210
|
|
20240614,130000,1076276700,20500,20550,20550,20500,37
|
|
20240614,125900,1075517950,20600,20550,20600,20500,62
|
|
20240614,125800,1074244800,20550,20500,20550,20500,44
|
|
20240614,125700,1073342150,20500,20500,20550,20500,32
|
|
20240614,125600,1072685550,20550,20500,20550,20500,23
|
|
20240614,125500,1072213900,20600,20500,20600,20500,139
|
|
20240614,125400,1069356250,20450,20550,20600,20350,10870
|
|
20240614,125300,846685400,20550,20550,20600,20550,79
|
|
20240614,125200,845061850,20550,20600,20600,20550,130
|
|
20240614,125100,842389950,20600,20550,20600,20550,660
|
|
20240614,125000,828824850,20600,20550,20600,20550,21
|
|
20240614,124900,828393050,20550,20550,20600,20550,254
|
|
20240614,124800,823171750,20600,20550,20600,20550,94
|
|
20240614,124700,821238900,20600,20550,20600,20550,45
|
|
20240614,124600,820313950,20600,20600,20600,20600,4
|
|
20240614,124500,820231550,20550,20600,20600,20550,47
|
|
20240614,124400,819265550,20600,20600,20600,20550,12
|
|
20240614,124300,819018600,20550,20600,20600,20550,66
|
|
20240614,124200,817662200,20550,20600,20600,20550,33
|
|
20240614,124100,816983500,20550,20550,20600,20550,48
|
|
20240614,124000,815996650,20550,20600,20600,20550,11
|
|
20240614,123900,815770550,20550,20550,20600,20550,90
|
|
20240614,123800,813921000,20550,20600,20600,20550,36
|
|
20240614,123700,813181100,20600,20550,20600,20550,872
|
|
20240614,123600,795256950,20550,20550,20600,20550,81
|
|
20240614,123500,793592350,20550,20550,20550,20550,5
|
|
20240614,123400,793489600,20550,20600,20600,20550,28
|
|
20240614,123300,792913750,20550,20600,20600,20550,29
|
|
20240614,123200,792317700,20550,20550,20550,20550,29
|
|
20240614,123100,791721750,20550,20600,20600,20550,54
|
|
20240614,123000,790612000,20550,20550,20600,20550,444
|
|
20240614,122900,781487350,20600,20550,20600,20550,9
|
|
20240614,122800,781302250,20550,20600,20600,20550,49
|
|
20240614,122700,780294550,20550,20550,20600,20550,25
|
|
20240614,122600,779780450,20550,20550,20600,20550,45
|
|
20240614,122500,778855300,20550,20550,20600,20550,32
|
|
20240614,122400,778197600,20600,20550,20600,20550,24
|
|
20240614,122300,777704300,20600,20600,20600,20550,16
|
|
20240614,122200,777375000,20550,20550,20600,20550,144
|
|
20240614,122100,774415700,20550,20600,20600,20550,27
|
|
20240614,122000,773860550,20600,20600,20600,20600,8
|
|
20240614,121900,773695750,20600,20550,20600,20550,59
|
|
20240614,121800,772482850,20600,20550,20600,20550,12
|
|
20240614,121700,772236100,20550,20600,20600,20550,33
|
|
20240614,121600,771557850,20600,20600,20600,20550,62
|
|
20240614,121500,770283100,20600,20600,20600,20550,123
|
|
20240614,121400,767750200,20600,20600,20600,20550,87
|
|
20240614,121300,765962150,20550,20600,20600,20550,50
|
|
20240614,121200,764934550,20600,20600,20600,20550,35
|
|
20240614,121100,764213950,20600,20550,20600,20550,325
|
|
20240614,121000,757520100,20550,20550,20600,20550,26
|
|
20240614,120900,756985750,20550,20600,20600,20550,59
|
|
20240614,120800,755771600,20550,20600,20600,20550,7
|
|
20240614,120700,755627700,20550,20600,20600,20550,365
|
|
20240614,120600,748110750,20600,20600,20600,20550,917
|
|
20240614,120500,729226200,20600,20600,20600,20550,33
|
|
20240614,120400,728547650,20550,20550,20600,20550,99
|
|
20240614,120300,726512900,20550,20550,20600,20550,30
|
|
20240614,120200,725895600,20600,20600,20600,20550,134
|
|
20240614,120100,723136400,20600,20600,20600,20550,23
|
|
20240614,120000,722663650,20600,20550,20600,20550,25
|
|
20240614,115900,722149850,20550,20600,20600,20550,11
|
|
20240614,115800,721923750,20550,20600,20600,20550,50
|
|
20240614,115700,720895700,20550,20550,20600,20550,24
|
|
20240614,115600,720401750,20600,20550,20600,20550,100
|
|
20240614,115500,718345850,20550,20550,20600,20550,24
|
|
20240614,115400,717852250,20600,20600,20600,20550,32
|
|
20240614,115300,717193950,20550,20550,20600,20550,37
|
|
20240614,115200,716433200,20550,20600,20600,20550,30
|
|
20240614,115100,715816600,20600,20550,20600,20550,234
|
|
20240614,115000,710997500,20600,20550,20600,20550,53
|
|
20240614,114900,709908150,20600,20550,20600,20550,107
|
|
20240614,114800,707704200,20550,20550,20600,20550,41
|
|
20240614,114700,706861450,20600,20550,20600,20550,453
|
|
20240614,114600,697552050,20550,20600,20600,20550,9
|
|
20240614,114500,697367000,20550,20600,20600,20550,25
|
|
20240614,114400,696853100,20550,20550,20600,20550,35
|
|
20240614,114300,696133500,20550,20600,20600,20550,323
|
|
20240614,114200,689480800,20600,20550,20600,20550,112
|
|
20240614,114100,687173950,20600,20600,20600,20550,164
|
|
20240614,114000,683798100,20600,20550,20600,20550,25
|
|
20240614,113900,683283550,20600,20600,20600,20550,33
|
|
20240614,113800,682604800,20550,20550,20600,20550,26
|
|
20240614,113700,682070450,20550,20650,20650,20550,391
|
|
20240614,113600,674017000,20600,20600,20650,20600,140
|
|
20240614,113500,671132950,20600,20650,20650,20600,37
|
|
20240614,113400,670370700,20650,20650,20650,20600,9
|
|
20240614,113300,670185050,20600,20600,20650,20600,39
|
|
20240614,113200,669381300,20600,20650,20650,20600,52
|
|
20240614,113100,668309450,20600,20600,20650,20600,28
|
|
20240614,113000,667732600,20600,20650,20650,20600,16
|
|
20240614,112900,667402700,20650,20600,20650,20600,32
|
|
20240614,112800,666743350,20600,20650,20650,20600,40
|
|
20240614,112700,665919250,20650,20650,20650,20600,11
|
|
20240614,112600,665692550,20600,20650,20650,20600,59
|
|
20240614,112500,664476750,20600,20600,20650,20600,17
|
|
20240614,112400,664126500,20600,20600,20650,20600,62
|
|
20240614,112300,662849150,20600,20650,20650,20600,7
|
|
20240614,112200,662704650,20600,20600,20650,20600,44
|
|
20240614,112100,661797800,20600,20600,20650,20600,29
|
|
20240614,112000,661200300,20650,20600,20650,20600,19
|
|
20240614,111900,660808850,20600,20650,20650,20600,21
|
|
20240614,111800,660375850,20650,20600,20650,20600,410
|
|
20240614,111700,651913750,20650,20650,20650,20600,15
|
|
20240614,111600,651604200,20600,20650,20650,20600,38
|
|
20240614,111500,650821000,20650,20600,20650,20600,39
|
|
20240614,111400,650017150,20600,20650,20650,20600,12
|
|
20240614,111300,649769850,20600,20650,20650,20600,35
|
|
20240614,111200,649048750,20650,20650,20650,20600,31
|
|
20240614,111100,648409700,20600,20650,20650,20600,45
|
|
20240614,111000,647482600,20600,20600,20650,20550,329
|
|
20240614,110900,640705000,20550,20600,20600,20550,46
|
|
20240614,110800,639759600,20600,20550,20600,20550,19
|
|
20240614,110700,639368800,20600,20550,20600,20550,32
|
|
20240614,110600,638710650,20600,20550,20600,20550,32
|
|
20240614,110500,638052750,20600,20600,20600,20550,30
|
|
20240614,110400,637435900,20600,20500,20600,20500,34
|
|
20240614,110300,636737450,20550,20500,20550,20500,20
|
|
20240614,110200,636327350,20550,20600,20600,20500,199
|
|
20240614,110100,632247100,20600,20550,20600,20550,37
|
|
20240614,110000,631486450,20550,20550,20550,20550,20
|
|
20240614,105900,631075450,20550,20550,20600,20500,28
|
|
20240614,105800,630500400,20600,20600,20600,20550,10
|
|
20240614,105700,630294500,20500,20500,20600,20500,123
|
|
20240614,105600,627770200,20500,20500,20500,20500,19
|
|
20240614,105500,627380700,20500,20500,20550,20500,486
|
|
20240614,105400,617394350,20500,20500,20550,20500,156
|
|
20240614,105300,614195850,20550,20550,20550,20500,25
|
|
20240614,105200,613682500,20500,20550,20550,20500,432
|
|
20240614,105100,604825200,20550,20600,20600,20550,7
|
|
20240614,105000,604681250,20600,20550,20600,20550,251
|
|
20240614,104900,599522800,20550,20550,20600,20550,1023
|
|
20240614,104800,578500100,20550,20550,20550,20550,42
|
|
20240614,104700,577637000,20600,20550,20600,20550,11
|
|
20240614,104600,577410550,20550,20600,20600,20550,61
|
|
20240614,104500,576156300,20550,20550,20600,20550,107
|
|
20240614,104400,573952400,20550,20600,20600,20550,377
|
|
20240614,104300,566204900,20600,20600,20600,20550,1398
|
|
20240614,104200,537406550,20650,20600,20650,20600,35
|
|
20240614,104100,536685300,20600,20600,20650,20600,29
|
|
20240614,104000,536087700,20600,20600,20650,20600,42
|
|
20240614,103900,535221550,20600,20600,20600,20600,31
|
|
20240614,103800,534582950,20600,20600,20600,20600,103
|
|
20240614,103700,532461150,20600,20650,20650,20600,38
|
|
20240614,103600,531678100,20650,20650,20650,20600,330
|
|
20240614,103500,524878950,20650,20600,20650,20600,745
|
|
20240614,103400,509520850,20650,20600,20650,20600,112
|
|
20240614,103300,507209550,20650,20700,20700,20600,297
|
|
20240614,103200,501089050,20650,20700,20700,20650,1204
|
|
20240614,103100,476223450,20700,20650,20700,20650,536
|
|
20240614,103000,465150750,20700,20700,20700,20700,33
|
|
20240614,102900,464467650,20700,20700,20700,20650,88
|
|
20240614,102800,462647200,20650,20700,20700,20650,115
|
|
20240614,102700,460270950,20700,20650,20700,20650,23
|
|
20240614,102600,459795600,20650,20700,20700,20650,28
|
|
20240614,102500,459216700,20650,20700,20700,20650,79
|
|
20240614,102400,457582600,20700,20650,20700,20650,75
|
|
20240614,102300,456031050,20700,20750,20750,20650,21
|
|
20240614,102200,455597000,20750,20750,20750,20650,1298
|
|
20240614,102100,428735950,20700,20750,20750,20700,775
|
|
20240614,102000,412693050,20700,20700,20750,20700,28
|
|
20240614,101900,412113300,20750,20750,20750,20700,123
|
|
20240614,101800,409561750,20750,20750,20750,20700,406
|
|
20240614,101700,401157100,20750,20700,20750,20700,31
|
|
20240614,101600,400515250,20700,20800,20800,20700,841
|
|
20240614,101500,383100850,20800,20800,20800,20750,384
|
|
20240614,101400,375132200,20800,20750,20800,20750,31
|
|
20240614,101300,374488750,20800,20800,20800,20750,14
|
|
20240614,101200,374198000,20800,20800,20800,20750,20
|
|
20240614,101100,373782650,20800,20800,20800,20750,32
|
|
20240614,101000,373118100,20800,20750,20800,20750,28
|
|
20240614,100900,372536900,20750,20800,20800,20750,43
|
|
20240614,100800,371644450,20800,20850,20850,20750,163
|
|
20240614,100700,368253950,20850,20800,20850,20750,21
|
|
20240614,100600,367817500,20850,20800,20850,20800,202
|
|
20240614,100500,363606200,20850,20800,20850,20800,14
|
|
20240614,100400,363314850,20750,20800,20800,20750,85
|
|
20240614,100300,361550550,20800,20800,20800,20800,3
|
|
20240614,100200,361488150,20800,20800,20800,20750,43
|
|
20240614,100100,360594450,20800,20800,20800,20800,19
|
|
20240614,100000,360199250,20800,20800,20800,20750,15
|
|
20240614,095900,359887500,20800,20750,20800,20700,38
|
|
20240614,095800,359098850,20700,20800,20800,20700,282
|
|
20240614,095700,353247700,20800,20800,20800,20750,25
|
|
20240614,095600,352728050,20800,20800,20800,20750,101
|
|
20240614,095500,350630300,20750,20800,20800,20750,52
|
|
20240614,095400,349549900,20800,20800,20800,20750,22
|
|
20240614,095300,349092700,20800,20800,20800,20750,30
|
|
20240614,095200,348469400,20800,20800,20800,20750,19
|
|
20240614,095100,348074600,20800,20800,20800,20750,68
|
|
20240614,095000,346660600,20800,20800,20800,20750,19
|
|
20240614,094900,346265650,20800,20800,20800,20750,19
|
|
20240614,094800,345870800,20800,20800,20800,20700,169
|
|
20240614,094700,342364100,20800,20750,20800,20700,144
|
|
20240614,094600,339376150,20750,20750,20750,20750,33
|
|
20240614,094500,338691400,20700,20700,20800,20700,248
|
|
20240614,094400,333557150,20750,20800,20800,20750,876
|
|
20240614,094300,315379550,20800,20800,20800,20750,29
|
|
20240614,094200,314776600,20800,20850,20850,20750,18
|
|
20240614,094100,314402450,20800,20850,20850,20800,357
|
|
20240614,094000,306976450,20850,20800,20850,20800,933
|
|
20240614,093900,287569400,20850,20850,20850,20800,201
|
|
20240614,093800,283387850,20850,20850,20900,20800,13
|
|
20240614,093700,283116750,20900,20850,20900,20800,272
|
|
20240614,093600,277433250,20900,20750,20900,20750,172
|
|
20240614,093500,273848700,20800,20850,20850,20800,131
|
|
20240614,093400,271123800,20850,20800,20900,20800,51
|
|
20240614,093300,270062700,20800,20850,20900,20800,521
|
|
20240614,093200,259199950,20850,20750,20850,20750,462
|
|
20240614,093100,249593550,20800,20750,20800,20700,75
|
|
20240614,093000,248037400,20750,20700,20750,20700,45
|
|
20240614,092900,247105200,20700,20750,20750,20700,66
|
|
20240614,092800,245737050,20700,20800,20800,20700,981
|
|
20240614,092700,225382300,20750,20800,20800,20750,10
|
|
20240614,092600,225174600,20800,20800,20800,20750,248
|
|
20240614,092500,220025750,20750,20800,20800,20750,128
|
|
20240614,092400,217369150,20800,20750,20800,20750,88
|
|
20240614,092300,215542900,20750,20800,20800,20750,10
|
|
20240614,092200,215335200,20800,20800,20800,20750,173
|
|
20240614,092100,211737350,20800,20800,20800,20750,14
|
|
20240614,092000,211446400,20800,20800,20800,20750,182
|
|
20240614,091900,207660850,20800,20750,20800,20750,140
|
|
20240614,091800,204755000,20750,20800,20800,20750,13
|
|
20240614,091700,204485050,20800,20800,20800,20750,15
|
|
20240614,091600,204173300,20750,20750,20800,20750,8
|
|
20240614,091500,204007150,20800,20750,20800,20750,175
|
|
20240614,091400,200375650,20750,20800,20800,20750,20
|
|
20240614,091300,199960500,20800,20800,20800,20750,105
|
|
20240614,091200,197777950,20750,20800,20850,20750,426
|
|
20240614,091100,188917050,20900,20800,20900,20800,985
|
|
20240614,091000,168427750,20950,20900,20950,20800,683
|
|
20240614,090900,154195500,20900,21000,21000,20850,740
|
|
20240614,090800,138707000,21000,20900,21000,20850,309
|
|
20240614,090700,132232850,20900,21000,21000,20900,621
|
|
20240614,090600,119236750,21000,21000,21000,20950,426
|
|
20240614,090500,110295750,20950,20900,21000,20900,320
|
|
20240614,090400,103587650,20950,20900,20950,20850,406
|
|
20240614,090300,95094350,20850,20900,20950,20750,500
|
|
20240614,090200,84647100,20700,20850,20900,20650,1310
|
|
20240614,090100,57347750,20850,20700,20850,20650,455
|
|
20240614,090000,47886450,20800,20800,20850,20650,2304
|