676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,201300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,201200,2415771850,20100,20100,20100,20100,0
|
|
20240624,201100,2415771850,20100,20100,20100,20100,0
|
|
20240624,201000,2415771850,20100,20100,20100,20100,0
|
|
20240624,200900,2415771850,20100,20100,20100,20100,0
|
|
20240624,200800,2415771850,20100,20100,20100,20100,0
|
|
20240624,200700,2415771850,20100,20100,20100,20100,0
|
|
20240624,200600,2415771850,20100,20100,20100,20100,0
|
|
20240624,200500,2415771850,20100,20100,20100,20100,0
|
|
20240624,200400,2415771850,20100,20100,20100,20100,0
|
|
20240624,200300,2415771850,20100,20100,20100,20100,0
|
|
20240624,200200,2415771850,20100,20100,20100,20100,0
|
|
20240624,200100,2415771850,20100,20100,20100,20100,0
|
|
20240624,200000,2415771850,20100,20100,20100,20100,0
|
|
20240624,195900,2415771850,20100,20100,20100,20100,0
|
|
20240624,195800,2415771850,20100,20100,20100,20100,0
|
|
20240624,195700,2415771850,20100,20100,20100,20100,0
|
|
20240624,195600,2415771850,20100,20100,20100,20100,0
|
|
20240624,195500,2415771850,20100,20100,20100,20100,0
|
|
20240624,195400,2415771850,20100,20100,20100,20100,0
|
|
20240624,195300,2415771850,20100,20100,20100,20100,0
|
|
20240624,195200,2415771850,20100,20100,20100,20100,0
|
|
20240624,195100,2415771850,20100,20100,20100,20100,0
|
|
20240624,195000,2415771850,20100,20100,20100,20100,0
|
|
20240624,194900,2415771850,20100,20100,20100,20100,0
|
|
20240624,194800,2415771850,20100,20100,20100,20100,0
|
|
20240624,194700,2415771850,20100,20100,20100,20100,0
|
|
20240624,194600,2415771850,20100,20100,20100,20100,0
|
|
20240624,194500,2415771850,20100,20100,20100,20100,0
|
|
20240624,194400,2415771850,20100,20100,20100,20100,0
|
|
20240624,194300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,194200,2415771850,20100,20100,20100,20100,0
|
|
20240624,194100,2415771850,20100,20100,20100,20100,0
|
|
20240624,194000,2415771850,20100,20100,20100,20100,0
|
|
20240624,193900,2415771850,20100,20100,20100,20100,0
|
|
20240624,193800,2415771850,20100,20100,20100,20100,0
|
|
20240624,193700,2415771850,20100,20100,20100,20100,0
|
|
20240624,193600,2415771850,20100,20100,20100,20100,0
|
|
20240624,193500,2415771850,20100,20100,20100,20100,0
|
|
20240624,193400,2415771850,20100,20100,20100,20100,0
|
|
20240624,193300,2415771850,20100,20100,20100,20100,0
|
|
20240624,193200,2415771850,20100,20100,20100,20100,0
|
|
20240624,193100,2415771850,20100,20100,20100,20100,0
|
|
20240624,193000,2415771850,20100,20100,20100,20100,0
|
|
20240624,192900,2415771850,20100,20100,20100,20100,0
|
|
20240624,192800,2415771850,20100,20100,20100,20100,0
|
|
20240624,192700,2415771850,20100,20100,20100,20100,0
|
|
20240624,192600,2415771850,20100,20100,20100,20100,0
|
|
20240624,192500,2415771850,20100,20100,20100,20100,0
|
|
20240624,192400,2415771850,20100,20100,20100,20100,0
|
|
20240624,192300,2415771850,20100,20100,20100,20100,0
|
|
20240624,192200,2415771850,20100,20100,20100,20100,0
|
|
20240624,192100,2415771850,20100,20100,20100,20100,0
|
|
20240624,192000,2415771850,20100,20100,20100,20100,0
|
|
20240624,191900,2415771850,20100,20100,20100,20100,0
|
|
20240624,191800,2415771850,20100,20100,20100,20100,0
|
|
20240624,191700,2415771850,20100,20100,20100,20100,0
|
|
20240624,191600,2415771850,20100,20100,20100,20100,0
|
|
20240624,191500,2415771850,20100,20100,20100,20100,0
|
|
20240624,191400,2415771850,20100,20100,20100,20100,0
|
|
20240624,191300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,191200,2415771850,20100,20100,20100,20100,0
|
|
20240624,191100,2415771850,20100,20100,20100,20100,0
|
|
20240624,191000,2415771850,20100,20100,20100,20100,0
|
|
20240624,190900,2415771850,20100,20100,20100,20100,0
|
|
20240624,190800,2415771850,20100,20100,20100,20100,0
|
|
20240624,190700,2415771850,20100,20100,20100,20100,0
|
|
20240624,190600,2415771850,20100,20100,20100,20100,0
|
|
20240624,190500,2415771850,20100,20100,20100,20100,0
|
|
20240624,190400,2415771850,20100,20100,20100,20100,0
|
|
20240624,190300,2415771850,20100,20100,20100,20100,0
|
|
20240624,190200,2415771850,20100,20100,20100,20100,0
|
|
20240624,190100,2415771850,20100,20100,20100,20100,0
|
|
20240624,190000,2415771850,20100,20100,20100,20100,0
|
|
20240624,185900,2415771850,20100,20100,20100,20100,0
|
|
20240624,185800,2415771850,20100,20100,20100,20100,0
|
|
20240624,185700,2415771850,20100,20100,20100,20100,0
|
|
20240624,185600,2415771850,20100,20100,20100,20100,0
|
|
20240624,185500,2415771850,20100,20100,20100,20100,0
|
|
20240624,185400,2415771850,20100,20100,20100,20100,0
|
|
20240624,185300,2415771850,20100,20100,20100,20100,0
|
|
20240624,185200,2415771850,20100,20100,20100,20100,0
|
|
20240624,185100,2415771850,20100,20100,20100,20100,0
|
|
20240624,185000,2415771850,20100,20100,20100,20100,0
|
|
20240624,184900,2415771850,20100,20100,20100,20100,0
|
|
20240624,184800,2415771850,20100,20100,20100,20100,0
|
|
20240624,184700,2415771850,20100,20100,20100,20100,0
|
|
20240624,184600,2415771850,20100,20100,20100,20100,0
|
|
20240624,184500,2415771850,20100,20100,20100,20100,0
|
|
20240624,184400,2415771850,20100,20100,20100,20100,0
|
|
20240624,184300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,184200,2415771850,20100,20100,20100,20100,0
|
|
20240624,184100,2415771850,20100,20100,20100,20100,0
|
|
20240624,184000,2415771850,20100,20100,20100,20100,0
|
|
20240624,183900,2415771850,20100,20100,20100,20100,0
|
|
20240624,183800,2415771850,20100,20100,20100,20100,0
|
|
20240624,183700,2415771850,20100,20100,20100,20100,0
|
|
20240624,183600,2415771850,20100,20100,20100,20100,0
|
|
20240624,183500,2415771850,20100,20100,20100,20100,0
|
|
20240624,183400,2415771850,20100,20100,20100,20100,0
|
|
20240624,183300,2415771850,20100,20100,20100,20100,0
|
|
20240624,183200,2415771850,20100,20100,20100,20100,0
|
|
20240624,183100,2415771850,20100,20100,20100,20100,0
|
|
20240624,183000,2415771850,20100,20100,20100,20100,0
|
|
20240624,182900,2415771850,20100,20100,20100,20100,0
|
|
20240624,182800,2415771850,20100,20100,20100,20100,0
|
|
20240624,182700,2415771850,20100,20100,20100,20100,0
|
|
20240624,182600,2415771850,20100,20100,20100,20100,0
|
|
20240624,182500,2415771850,20100,20100,20100,20100,0
|
|
20240624,182400,2415771850,20100,20100,20100,20100,0
|
|
20240624,182300,2415771850,20100,20100,20100,20100,0
|
|
20240624,182200,2415771850,20100,20100,20100,20100,0
|
|
20240624,182100,2415771850,20100,20100,20100,20100,0
|
|
20240624,182000,2415771850,20100,20100,20100,20100,0
|
|
20240624,181900,2415771850,20100,20100,20100,20100,0
|
|
20240624,181800,2415771850,20100,20100,20100,20100,0
|
|
20240624,181700,2415771850,20100,20100,20100,20100,0
|
|
20240624,181600,2415771850,20100,20100,20100,20100,0
|
|
20240624,181500,2415771850,20100,20100,20100,20100,0
|
|
20240624,181400,2415771850,20100,20100,20100,20100,0
|
|
20240624,181300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,181200,2415771850,20100,20100,20100,20100,0
|
|
20240624,181100,2415771850,20100,20100,20100,20100,0
|
|
20240624,181000,2415771850,20100,20100,20100,20100,0
|
|
20240624,180900,2415771850,20100,20100,20100,20100,0
|
|
20240624,180800,2415771850,20100,20100,20100,20100,0
|
|
20240624,180700,2415771850,20100,20100,20100,20100,0
|
|
20240624,180600,2415771850,20100,20100,20100,20100,0
|
|
20240624,180500,2415771850,20100,20100,20100,20100,0
|
|
20240624,180400,2415771850,20100,20100,20100,20100,0
|
|
20240624,180300,2415771850,20100,20100,20100,20100,0
|
|
20240624,180200,2415771850,20100,20100,20100,20100,0
|
|
20240624,180100,2415771850,20100,20100,20100,20100,0
|
|
20240624,180000,2415771850,20100,20100,20100,20100,0
|
|
20240624,175900,2415771850,20100,20100,20100,20100,0
|
|
20240624,175800,2415771850,20100,20100,20100,20100,0
|
|
20240624,175700,2415771850,20100,20100,20100,20100,0
|
|
20240624,175600,2415771850,20100,20100,20100,20100,0
|
|
20240624,175500,2415771850,20100,20100,20100,20100,0
|
|
20240624,175400,2415771850,20100,20100,20100,20100,0
|
|
20240624,175300,2415771850,20100,20100,20100,20100,0
|
|
20240624,175200,2415771850,20100,20100,20100,20100,0
|
|
20240624,175100,2415771850,20100,20100,20100,20100,0
|
|
20240624,175000,2415771850,20100,20100,20100,20100,0
|
|
20240624,174900,2415771850,20100,20100,20100,20100,0
|
|
20240624,174800,2415771850,20100,20100,20100,20100,0
|
|
20240624,174700,2415771850,20100,20100,20100,20100,0
|
|
20240624,174600,2415771850,20100,20100,20100,20100,0
|
|
20240624,174500,2415771850,20100,20100,20100,20100,0
|
|
20240624,174400,2415771850,20100,20100,20100,20100,0
|
|
20240624,174300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,174200,2415771850,20100,20100,20100,20100,0
|
|
20240624,174100,2415771850,20100,20100,20100,20100,0
|
|
20240624,174000,2415771850,20100,20100,20100,20100,0
|
|
20240624,173900,2415771850,20100,20100,20100,20100,0
|
|
20240624,173800,2415771850,20100,20100,20100,20100,0
|
|
20240624,173700,2415771850,20100,20100,20100,20100,0
|
|
20240624,173600,2415771850,20100,20100,20100,20100,0
|
|
20240624,173500,2415771850,20100,20100,20100,20100,0
|
|
20240624,173400,2415771850,20100,20100,20100,20100,0
|
|
20240624,173300,2415771850,20100,20100,20100,20100,0
|
|
20240624,173200,2415771850,20100,20100,20100,20100,0
|
|
20240624,173100,2415771850,20100,20100,20100,20100,0
|
|
20240624,173000,2415771850,20100,20100,20100,20100,0
|
|
20240624,172900,2415771850,20100,20100,20100,20100,0
|
|
20240624,172800,2415771850,20100,20100,20100,20100,0
|
|
20240624,172700,2415771850,20100,20100,20100,20100,0
|
|
20240624,172600,2415771850,20100,20100,20100,20100,0
|
|
20240624,172500,2415771850,20100,20100,20100,20100,0
|
|
20240624,172400,2415771850,20100,20100,20100,20100,0
|
|
20240624,172300,2415771850,20100,20100,20100,20100,0
|
|
20240624,172200,2415771850,20100,20100,20100,20100,0
|
|
20240624,172100,2415771850,20100,20100,20100,20100,0
|
|
20240624,172000,2415771850,20100,20100,20100,20100,0
|
|
20240624,171900,2415771850,20100,20100,20100,20100,0
|
|
20240624,171800,2415771850,20100,20100,20100,20100,0
|
|
20240624,171700,2415771850,20100,20100,20100,20100,0
|
|
20240624,171600,2415771850,20100,20100,20100,20100,0
|
|
20240624,171500,2415771850,20100,20100,20100,20100,0
|
|
20240624,171400,2415771850,20100,20100,20100,20100,0
|
|
20240624,171300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,171200,2415771850,20100,20100,20100,20100,0
|
|
20240624,171100,2415771850,20100,20100,20100,20100,0
|
|
20240624,171000,2415771850,20100,20100,20100,20100,0
|
|
20240624,170900,2415771850,20100,20100,20100,20100,0
|
|
20240624,170800,2415771850,20100,20100,20100,20100,0
|
|
20240624,170700,2415771850,20100,20100,20100,20100,0
|
|
20240624,170600,2415771850,20100,20100,20100,20100,0
|
|
20240624,170500,2415771850,20100,20100,20100,20100,0
|
|
20240624,170400,2415771850,20100,20100,20100,20100,0
|
|
20240624,170300,2415771850,20100,20100,20100,20100,0
|
|
20240624,170200,2415771850,20100,20100,20100,20100,0
|
|
20240624,170100,2415771850,20100,20100,20100,20100,0
|
|
20240624,170000,2415771850,20100,20100,20100,20100,0
|
|
20240624,165900,2415771850,20100,20100,20100,20100,0
|
|
20240624,165800,2415771850,20100,20100,20100,20100,0
|
|
20240624,165700,2415771850,20100,20100,20100,20100,0
|
|
20240624,165600,2415771850,20100,20100,20100,20100,0
|
|
20240624,165500,2415771850,20100,20100,20100,20100,0
|
|
20240624,165400,2415771850,20100,20100,20100,20100,0
|
|
20240624,165300,2415771850,20100,20100,20100,20100,0
|
|
20240624,165200,2415771850,20100,20100,20100,20100,0
|
|
20240624,165100,2415771850,20100,20100,20100,20100,0
|
|
20240624,165000,2415771850,20100,20100,20100,20100,0
|
|
20240624,164900,2415771850,20100,20100,20100,20100,0
|
|
20240624,164800,2415771850,20100,20100,20100,20100,0
|
|
20240624,164700,2415771850,20100,20100,20100,20100,0
|
|
20240624,164600,2415771850,20100,20100,20100,20100,0
|
|
20240624,164500,2415771850,20100,20100,20100,20100,0
|
|
20240624,164400,2415771850,20100,20100,20100,20100,0
|
|
20240624,164300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,164200,2415771850,20100,20100,20100,20100,0
|
|
20240624,164100,2415771850,20100,20100,20100,20100,0
|
|
20240624,164000,2415771850,20100,20100,20100,20100,0
|
|
20240624,163900,2415771850,20100,20100,20100,20100,0
|
|
20240624,163800,2415771850,20100,20100,20100,20100,0
|
|
20240624,163700,2415771850,20100,20100,20100,20100,0
|
|
20240624,163600,2415771850,20100,20100,20100,20100,0
|
|
20240624,163500,2415771850,20100,20100,20100,20100,0
|
|
20240624,163400,2415771850,20100,20100,20100,20100,0
|
|
20240624,163300,2415771850,20100,20100,20100,20100,0
|
|
20240624,163200,2415771850,20100,20100,20100,20100,0
|
|
20240624,163100,2415771850,20100,20100,20100,20100,0
|
|
20240624,163000,2415771850,20100,20100,20100,20100,0
|
|
20240624,162900,2415771850,20100,20100,20100,20100,0
|
|
20240624,162800,2415771850,20100,20100,20100,20100,0
|
|
20240624,162700,2415771850,20100,20100,20100,20100,0
|
|
20240624,162600,2415771850,20100,20100,20100,20100,0
|
|
20240624,162500,2415771850,20100,20100,20100,20100,0
|
|
20240624,162400,2415771850,20100,20100,20100,20100,0
|
|
20240624,162300,2415771850,20100,20100,20100,20100,0
|
|
20240624,162200,2415771850,20100,20100,20100,20100,0
|
|
20240624,162100,2415771850,20100,20100,20100,20100,0
|
|
20240624,162000,2415771850,20100,20100,20100,20100,0
|
|
20240624,161900,2415771850,20100,20100,20100,20100,0
|
|
20240624,161800,2415771850,20100,20100,20100,20100,0
|
|
20240624,161700,2415771850,20100,20100,20100,20100,0
|
|
20240624,161600,2415771850,20100,20100,20100,20100,0
|
|
20240624,161500,2415771850,20100,20100,20100,20100,0
|
|
20240624,161400,2415771850,20100,20100,20100,20100,0
|
|
20240624,161300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,161200,2415771850,20100,20100,20100,20100,0
|
|
20240624,161100,2415771850,20100,20100,20100,20100,0
|
|
20240624,161000,2415771850,20100,20100,20100,20100,0
|
|
20240624,160900,2415771850,20100,20100,20100,20100,0
|
|
20240624,160800,2415771850,20100,20100,20100,20100,0
|
|
20240624,160700,2415771850,20100,20100,20100,20100,0
|
|
20240624,160600,2415771850,20100,20100,20100,20100,0
|
|
20240624,160500,2415771850,20100,20100,20100,20100,0
|
|
20240624,160400,2415771850,20100,20100,20100,20100,0
|
|
20240624,160300,2415771850,20100,20100,20100,20100,0
|
|
20240624,160200,2415771850,20100,20100,20100,20100,0
|
|
20240624,160100,2415771850,20100,20100,20100,20100,0
|
|
20240624,160000,2415771850,20100,20100,20100,20100,0
|
|
20240624,155900,2415771850,20100,20100,20100,20100,0
|
|
20240624,155800,2415771850,20100,20100,20100,20100,0
|
|
20240624,155700,2415771850,20100,20100,20100,20100,0
|
|
20240624,155600,2415771850,20100,20100,20100,20100,0
|
|
20240624,155500,2415771850,20100,20100,20100,20100,0
|
|
20240624,155400,2415771850,20100,20100,20100,20100,0
|
|
20240624,155300,2415771850,20100,20100,20100,20100,0
|
|
20240624,155200,2415771850,20100,20100,20100,20100,0
|
|
20240624,155100,2415771850,20100,20100,20100,20100,0
|
|
20240624,155000,2415771850,20100,20100,20100,20100,0
|
|
20240624,154900,2415771850,20100,20100,20100,20100,0
|
|
20240624,154800,2415771850,20100,20100,20100,20100,0
|
|
20240624,154700,2415771850,20100,20100,20100,20100,0
|
|
20240624,154600,2415771850,20100,20100,20100,20100,0
|
|
20240624,154500,2415771850,20100,20100,20100,20100,0
|
|
20240624,154400,2415771850,20100,20100,20100,20100,0
|
|
20240624,154300,2415771850,20100,20100,20100,20100,2302
|
|
20240624,154200,2415771850,20100,20100,20100,20100,0
|
|
20240624,154100,2415771850,20100,20100,20100,20100,0
|
|
20240624,154000,2415771850,20100,20100,20100,20100,0
|
|
20240624,153900,2415771850,20100,20100,20100,20100,0
|
|
20240624,153800,2415771850,20100,20100,20100,20100,0
|
|
20240624,153700,2415771850,20100,20100,20100,20100,0
|
|
20240624,153600,2415771850,20100,20100,20100,20100,0
|
|
20240624,153500,2415771850,20100,20100,20100,20100,0
|
|
20240624,153400,2415771850,20100,20100,20100,20100,0
|
|
20240624,153300,2415771850,20100,20100,20100,20100,0
|
|
20240624,153200,2415771850,20100,20100,20100,20100,0
|
|
20240624,153100,2415771850,20100,20100,20100,20100,0
|
|
20240624,153000,2415771850,20100,20100,20100,20100,2302
|
|
20240624,152900,2369501650,20150,20150,20150,20150,0
|
|
20240624,152800,2369501650,20150,20150,20150,20150,0
|
|
20240624,152700,2369501650,20150,20150,20150,20150,0
|
|
20240624,152600,2369501650,20150,20150,20150,20150,0
|
|
20240624,152500,2369501650,20150,20150,20150,20150,0
|
|
20240624,152400,2369501650,20150,20150,20150,20150,0
|
|
20240624,152300,2369501650,20150,20150,20150,20150,0
|
|
20240624,152200,2369501650,20150,20150,20150,20150,0
|
|
20240624,152100,2369501650,20150,20150,20150,20150,0
|
|
20240624,152000,2369501650,20150,20150,20150,20150,0
|
|
20240624,151900,2369501650,20150,20100,20150,20100,59
|
|
20240624,151800,2368314450,20100,20150,20200,20100,385
|
|
20240624,151700,2360567550,20150,20150,20200,20100,163
|
|
20240624,151600,2357287750,20200,20150,20200,20050,369
|
|
20240624,151500,2349857600,20150,20200,20200,20100,193
|
|
20240624,151400,2345974900,20200,20150,20200,20100,637
|
|
20240624,151300,2333159650,20150,20150,20150,20050,351
|
|
20240624,151200,2326103100,20150,20150,20150,20100,163
|
|
20240624,151100,2322823150,20100,20200,20200,20100,205
|
|
20240624,151000,2318698600,20200,20150,20200,20100,338
|
|
20240624,150900,2311890900,20150,20150,20150,20100,247
|
|
20240624,150800,2306920900,20150,20150,20150,20100,655
|
|
20240624,150700,2293733900,20150,20200,20200,20100,291
|
|
20240624,150600,2287878100,20200,20150,20200,20100,311
|
|
20240624,150500,2281618950,20150,20150,20200,20100,317
|
|
20240624,150400,2275235400,20150,20150,20150,20100,300
|
|
20240624,150300,2269202450,20200,20200,20200,20150,158
|
|
20240624,150200,2266015400,20200,20150,20200,20150,237
|
|
20240624,150100,2261237250,20200,20250,20250,20150,608
|
|
20240624,150000,2248955500,20250,20200,20250,20200,267
|
|
20240624,145900,2243558150,20250,20250,20250,20200,348
|
|
20240624,145800,2236518650,20200,20250,20250,20200,317
|
|
20240624,145700,2230108750,20200,20250,20250,20200,353
|
|
20240624,145600,2222972600,20200,20300,20300,20200,283
|
|
20240624,145500,2217250250,20300,20200,20300,20100,2734
|
|
20240624,145400,2161970300,20100,20150,20200,20100,298
|
|
20240624,145300,2155971150,20150,20150,20150,20100,243
|
|
20240624,145200,2151080700,20150,20150,20150,20100,162
|
|
20240624,145100,2147820950,20150,20150,20200,20100,271
|
|
20240624,145000,2142359200,20150,20150,20200,20150,184
|
|
20240624,144900,2138649450,20150,20200,20200,20100,322
|
|
20240624,144800,2132172150,20100,20150,20200,20100,413
|
|
20240624,144700,2123860100,20150,20200,20200,20150,92
|
|
20240624,144600,2122005850,20200,20200,20200,20150,272
|
|
20240624,144500,2116520150,20200,20200,20250,20150,120
|
|
20240624,144400,2114097300,20200,20200,20200,20150,432
|
|
20240624,144300,2105386200,20200,20200,20200,20150,171
|
|
20240624,144200,2101936500,20200,20200,20200,20100,288
|
|
20240624,144100,2096130100,20200,20200,20250,20150,354
|
|
20240624,144000,2088976050,20200,20150,20200,20150,412
|
|
20240624,143900,2080664050,20150,20200,20200,20100,358
|
|
20240624,143800,2073452650,20200,20250,20250,20050,1183
|
|
20240624,143700,2049665200,20250,20250,20250,20150,265
|
|
20240624,143600,2044306800,20250,20200,20250,20200,323
|
|
20240624,143500,2037776550,20250,20250,20250,20200,285
|
|
20240624,143400,2032015050,20250,20250,20250,20200,198
|
|
20240624,143300,2028010350,20250,20200,20250,20150,569
|
|
20240624,143200,2016519900,20200,20150,20250,20100,1197
|
|
20240624,143100,1992362800,20150,20150,20150,20100,404
|
|
20240624,143000,1984232300,20150,20150,20150,20050,610
|
|
20240624,142900,1971979200,20150,20150,20200,20100,224
|
|
20240624,142800,1967464000,20150,20150,20150,20100,315
|
|
20240624,142700,1961127100,20150,20200,20200,20100,336
|
|
20240624,142600,1954359700,20200,20200,20200,20150,342
|
|
20240624,142500,1947462250,20200,20200,20200,20150,218
|
|
20240624,142400,1943064700,20200,20200,20200,20150,159
|
|
20240624,142300,1939859150,20150,20150,20200,20100,1151
|
|
20240624,142200,1916666700,20150,20150,20150,20100,305
|
|
20240624,142100,1910531100,20150,20100,20150,20050,304
|
|
20240624,142000,1904420900,20150,20200,20200,20150,136
|
|
20240624,141900,1901677300,20150,20150,20200,20050,693
|
|
20240624,141800,1887747000,20150,20100,20150,20100,186
|
|
20240624,141700,1884004200,20150,20150,20150,20100,216
|
|
20240624,141600,1879658200,20100,20150,20150,20100,281
|
|
20240624,141500,1874008700,20150,20100,20150,20100,319
|
|
20240624,141400,1867594650,20050,20100,20150,20050,129
|
|
20240624,141300,1865001850,20150,20150,20150,20100,177
|
|
20240624,141200,1861441300,20150,20150,20150,20100,139
|
|
20240624,141100,1858644950,20100,20150,20150,20100,215
|
|
20240624,141000,1854318300,20200,20200,20200,20150,205
|
|
20240624,140900,1850185950,20200,20150,20200,20150,111
|
|
20240624,140800,1847948400,20200,20150,20200,20150,202
|
|
20240624,140700,1843875550,20150,20150,20200,20150,222
|
|
20240624,140600,1839400250,20200,20100,20200,20100,868
|
|
20240624,140500,1821913450,20150,20100,20150,20050,142
|
|
20240624,140400,1819058700,20100,20100,20150,20100,275
|
|
20240624,140300,1813527100,20150,20100,20150,20100,240
|
|
20240624,140200,1808701850,20150,20100,20150,20100,121
|
|
20240624,140100,1806269050,20150,20150,20150,20100,196
|
|
20240624,140000,1802328400,20150,20150,20150,20150,139
|
|
20240624,135900,1799527550,20100,20150,20150,20100,739
|
|
20240624,135800,1784647700,20150,20100,20150,20100,262
|
|
20240624,135700,1779379950,20150,20150,20150,20100,220
|
|
20240624,135600,1774953500,20150,20100,20150,20050,155
|
|
20240624,135500,1771836850,20150,20100,20150,20050,316
|
|
20240624,135400,1765488350,20150,20150,20150,20100,167
|
|
20240624,135300,1762129100,20150,20150,20150,20100,234
|
|
20240624,135200,1757424500,20150,20100,20150,20050,405
|
|
20240624,135100,1749287000,20100,20050,20100,20050,451
|
|
20240624,135000,1740234550,20050,20100,20100,20050,333
|
|
20240624,134900,1733555800,20100,20100,20100,20050,210
|
|
20240624,134800,1729340200,20100,20050,20100,20050,186
|
|
20240624,134700,1725609300,20100,20050,20100,20050,229
|
|
20240624,134600,1721015850,20100,20100,20100,20050,231
|
|
20240624,134500,1716380850,20100,20050,20100,20000,231
|
|
20240624,134400,1711750350,20050,20150,20150,20000,221
|
|
20240624,134300,1707317600,20100,20100,20100,20050,662
|
|
20240624,134200,1694025900,20050,20100,20100,20050,261
|
|
20240624,134100,1688788950,20100,20050,20100,20050,151
|
|
20240624,134000,1685760850,20100,20050,20100,20000,266
|
|
20240624,133900,1680430650,20050,20100,20100,20000,302
|
|
20240624,133800,1674373450,20050,20000,20050,20000,219
|
|
20240624,133700,1669991700,20050,20050,20050,20000,181
|
|
20240624,133600,1666370600,20050,20050,20050,20000,287
|
|
20240624,133500,1660627650,20000,20000,20050,20000,367
|
|
20240624,133400,1653284650,20050,20000,20050,20000,182
|
|
20240624,133300,1649644500,20050,20000,20050,20000,148
|
|
20240624,133200,1646683550,20000,20050,20050,20000,340
|
|
20240624,133100,1639882900,20000,20050,20050,20000,149
|
|
20240624,133000,1636902450,20000,20050,20050,20000,249
|
|
20240624,132900,1631921450,20050,20000,20050,20000,235
|
|
20240624,132800,1627221100,20000,20000,20050,20000,202
|
|
20240624,132700,1623178000,20000,20050,20050,20000,106
|
|
20240624,132600,1621057950,20000,20000,20050,20000,595
|
|
20240624,132500,1609140150,20050,20000,20050,20000,404
|
|
20240624,132400,1601060000,20050,20050,20050,20000,98
|
|
20240624,132300,1599099650,20050,20000,20050,20000,348
|
|
20240624,132200,1592139400,20050,20050,20050,20000,18
|
|
20240624,132100,1591778550,20000,20050,20050,20000,413
|
|
20240624,132000,1583518300,20050,20000,20050,20000,161
|
|
20240624,131900,1580294750,20050,20000,20050,20000,189
|
|
20240624,131800,1576514650,20000,20000,20050,20000,359
|
|
20240624,131700,1569333300,20000,20000,20050,20000,222
|
|
20240624,131600,1564890200,20050,20000,20050,20000,204
|
|
20240624,131500,1560810100,20000,20050,20050,20000,116
|
|
20240624,131400,1558488800,20050,20000,20050,20000,297
|
|
20240624,131300,1552546850,20050,20000,20050,20000,267
|
|
20240624,131200,1547199550,20050,20000,20050,20000,146
|
|
20240624,131100,1544279200,20050,20000,20050,20000,137
|
|
20240624,131000,1541536950,20000,20050,20050,20000,349
|
|
20240624,130900,1534552750,20000,20000,20050,20000,194
|
|
20240624,130800,1530672200,20050,20000,20050,20000,179
|
|
20240624,130700,1527092100,20050,20050,20050,20000,191
|
|
20240624,130600,1523271000,20050,20000,20050,20000,763
|
|
20240624,130500,1508006750,20050,20050,20050,20000,140
|
|
20240624,130400,1505206250,20000,20000,20050,20000,196
|
|
20240624,130300,1501285600,20050,20050,20050,20000,461
|
|
20240624,130200,1492063850,20050,20050,20050,20000,153
|
|
20240624,130100,1489000700,20000,20000,20050,20000,507
|
|
20240624,130000,1478860500,20000,20000,20050,20000,136
|
|
20240624,125900,1476139550,20050,20050,20100,20000,422
|
|
20240624,125800,1467685550,20050,20000,20050,20000,279
|
|
20240624,125700,1462094800,20050,20000,20100,20000,115
|
|
20240624,125600,1459793550,20000,20050,20100,20000,166
|
|
20240624,125500,1456466400,20100,20050,20100,20050,152
|
|
20240624,125400,1453417800,20050,20050,20050,20000,271
|
|
20240624,125300,1447996750,20050,20050,20050,20000,75
|
|
20240624,125200,1446493700,20050,20050,20050,20000,392
|
|
20240624,125100,1438652350,20050,20000,20050,20000,92
|
|
20240624,125000,1436812300,20050,20050,20050,20000,52
|
|
20240624,124900,1435771500,20000,20050,20100,20000,351
|
|
20240624,124800,1428738400,20050,20100,20100,20000,251
|
|
20240624,124700,1423708000,20050,20100,20100,20050,209
|
|
20240624,124600,1419517200,20100,20050,20100,20050,72
|
|
20240624,124500,1418073450,20100,20000,20100,20000,368
|
|
20240624,124400,1410704000,20000,20050,20100,20000,436
|
|
20240624,124300,1401961050,20050,20000,20050,20000,196
|
|
20240624,124200,1398038050,20000,20000,20050,20000,161
|
|
20240624,124100,1394817900,20050,20050,20050,20000,83
|
|
20240624,124000,1393157350,20000,20000,20050,20000,334
|
|
20240624,123900,1386469750,20000,20050,20050,20000,201
|
|
20240624,123800,1382448950,20050,20050,20050,20000,183
|
|
20240624,123700,1378788550,20050,20050,20050,20000,179
|
|
20240624,123600,1375201150,20050,20050,20050,20000,244
|
|
20240624,123500,1370309000,20000,20050,20050,20000,212
|
|
20240624,123400,1366067550,20000,20050,20050,20000,229
|
|
20240624,123300,1361486900,20050,20050,20050,20000,269
|
|
20240624,123200,1356102700,20000,20050,20100,20000,127
|
|
20240624,123100,1353562500,20100,20050,20100,20000,163
|
|
20240624,123000,1350300600,20050,20000,20100,20000,1067
|
|
20240624,122900,1328914350,20000,20050,20050,20000,366
|
|
20240624,122800,1321583450,20050,20000,20050,20000,685
|
|
20240624,122700,1307880450,20050,20050,20050,20000,159
|
|
20240624,122600,1304699150,20050,20050,20050,20000,100
|
|
20240624,122500,1302698700,20000,20000,20050,20000,308
|
|
20240624,122400,1296537900,20050,20050,20050,20000,18
|
|
20240624,122300,1296177200,20000,20050,20050,20000,389
|
|
20240624,122200,1288396550,20000,20000,20050,20000,145
|
|
20240624,122100,1285493600,20050,20000,20050,20000,306
|
|
20240624,122000,1279372800,20000,20050,20050,20000,197
|
|
20240624,121900,1275432000,20050,20000,20050,20000,140
|
|
20240624,121800,1272631150,20050,20000,20050,20000,334
|
|
20240624,121700,1265944500,20050,20050,20050,20050,125
|
|
20240624,121600,1263438250,20050,20000,20050,20000,420
|
|
20240624,121500,1255037750,20000,20000,20050,20000,173
|
|
20240624,121400,1251574900,20050,20050,20050,20000,162
|
|
20240624,121300,1248332800,20050,20050,20050,20000,395
|
|
20240624,121200,1240430800,20050,20100,20100,20000,206
|
|
20240624,121100,1236310400,20000,20050,20050,20000,388
|
|
20240624,121000,1228545600,20050,20050,20050,20000,148
|
|
20240624,120900,1225584050,20050,20000,20050,20000,138
|
|
20240624,120800,1222823250,20000,20050,20050,20000,299
|
|
20240624,120700,1216839700,20000,20050,20050,20000,115
|
|
20240624,120600,1214538900,20000,20000,20050,20000,312
|
|
20240624,120500,1208298150,20050,20050,20100,20000,180
|
|
20240624,120400,1204697000,20050,20050,20050,20000,239
|
|
20240624,120300,1199914050,20000,20050,20050,20000,188
|
|
20240624,120200,1196153550,20050,20000,20050,20000,303
|
|
20240624,120100,1190087350,20050,20050,20050,20000,345
|
|
20240624,120000,1183180600,20050,20100,20100,20000,320
|
|
20240624,115900,1176774750,20100,20100,20100,20050,390
|
|
20240624,115800,1168954850,20100,20100,20100,20050,132
|
|
20240624,115700,1166307550,20100,20100,20100,20050,112
|
|
20240624,115600,1164060900,20100,20050,20100,20050,407
|
|
20240624,115500,1155895500,20100,20050,20100,20050,325
|
|
20240624,115400,1149378300,20050,20000,20100,20000,491
|
|
20240624,115300,1139536750,20050,20000,20050,20000,66
|
|
20240624,115200,1138213550,20100,20100,20100,20000,395
|
|
20240624,115100,1130297700,20100,20100,20100,20050,172
|
|
20240624,115000,1126847800,20050,20050,20100,20050,1112
|
|
20240624,114900,1104551850,20100,20100,20100,20050,235
|
|
20240624,114800,1099839950,20100,20050,20100,20050,12
|
|
20240624,114700,1099598850,20050,20100,20100,20050,480
|
|
20240624,114600,1089973750,20050,20100,20100,20050,187
|
|
20240624,114500,1086220950,20100,20050,20100,20050,189
|
|
20240624,114400,1082431150,20100,20050,20100,20050,190
|
|
20240624,114300,1078621500,20100,20050,20100,20050,157
|
|
20240624,114200,1075472700,20100,20050,20100,20050,391
|
|
20240624,114100,1067629400,20100,20100,20100,20050,5
|
|
20240624,114000,1067528950,20100,20050,20100,20050,240
|
|
20240624,113900,1062716400,20100,20100,20150,20050,163
|
|
20240624,113800,1059440050,20100,20050,20100,20050,95
|
|
20240624,113700,1057535050,20050,20100,20100,20050,300
|
|
20240624,113600,1051519650,20050,20100,20100,20050,55
|
|
20240624,113500,1050415600,20150,20100,20150,20050,269
|
|
20240624,113400,1045018650,20050,20100,20100,20050,236
|
|
20240624,113300,1040283350,20100,20100,20100,20050,200
|
|
20240624,113200,1036273150,20050,20150,20150,20050,194
|
|
20240624,113100,1032378250,20150,20150,20150,20050,124
|
|
20240624,113000,1029884200,20150,20150,20150,20100,213
|
|
20240624,112900,1025602750,20100,20150,20150,20100,211
|
|
20240624,112800,1021361100,20100,20150,20150,20100,223
|
|
20240624,112700,1016877850,20100,20150,20150,20100,288
|
|
20240624,112600,1011088650,20150,20150,20150,20150,6
|
|
20240624,112500,1010967750,20150,20150,20150,20100,568
|
|
20240624,112400,999550550,20150,20150,20150,20100,115
|
|
20240624,112300,997235400,20150,20100,20150,20100,277
|
|
20240624,112200,991666300,20100,20150,20150,20100,202
|
|
20240624,112100,987605800,20150,20050,20150,20050,322
|
|
20240624,112000,981138000,20100,20100,20100,20050,198
|
|
20240624,111900,977166400,20100,20150,20150,20050,35
|
|
20240624,111800,976463800,20100,20100,20150,20050,238
|
|
20240624,111700,971682600,20100,20150,20150,20100,217
|
|
20240624,111600,967316850,20150,20150,20150,20100,490
|
|
20240624,111500,957467300,20100,20150,20150,20100,220
|
|
20240624,111400,953044950,20150,20150,20150,20100,129
|
|
20240624,111300,950451900,20150,20100,20150,20100,356
|
|
20240624,111200,943295100,20150,20150,20150,20100,17
|
|
20240624,111100,942952750,20150,20150,20150,20100,238
|
|
20240624,111000,938168550,20150,20150,20150,20100,437
|
|
20240624,110900,929379850,20100,20150,20150,20100,168
|
|
20240624,110800,926001950,20150,20100,20150,20100,646
|
|
20240624,110700,913016700,20100,20100,20150,20100,198
|
|
20240624,110600,909036800,20150,20150,20150,20100,292
|
|
20240624,110500,903166950,20100,20100,20150,20100,165
|
|
20240624,110400,899846800,20150,20100,20150,20100,278
|
|
20240624,110300,894258750,20150,20150,20150,20100,332
|
|
20240624,110200,887585000,20100,20150,20150,20100,64
|
|
20240624,110100,886298450,20150,20100,20150,20100,303
|
|
20240624,110000,880206500,20150,20150,20200,20150,83
|
|
20240624,105900,878533700,20200,20100,20200,20100,221
|
|
20240624,105800,874089400,20100,20200,20200,20100,124
|
|
20240624,105700,871592850,20150,20150,20150,20100,132
|
|
20240624,105600,868935200,20150,20150,20150,20100,197
|
|
20240624,105500,864971250,20200,20200,20200,20150,123
|
|
20240624,105400,862489850,20200,20200,20200,20150,247
|
|
20240624,105300,857511750,20150,20200,20200,20150,150
|
|
20240624,105200,854488850,20200,20200,20200,20150,218
|
|
20240624,105100,850093100,20150,20200,20200,20150,322
|
|
20240624,105000,843604750,20200,20200,20200,20150,31
|
|
20240624,104900,842978650,20200,20150,20200,20150,394
|
|
20240624,104800,835039200,20250,20150,20250,20150,275
|
|
20240624,104700,829493900,20200,20150,20200,20150,155
|
|
20240624,104600,826367550,20200,20150,20200,20150,683
|
|
20240624,104500,812577800,20150,20200,20200,20150,48
|
|
20240624,104400,811609400,20250,20250,20250,20150,391
|
|
20240624,104300,803715250,20250,20250,20250,20150,31
|
|
20240624,104200,803089450,20250,20200,20250,20150,613
|
|
20240624,104100,790718450,20100,20200,20200,20100,214
|
|
20240624,104000,786401450,20150,20150,20200,20100,120
|
|
20240624,103900,783983050,20150,20200,20200,20100,368
|
|
20240624,103800,776577100,20150,20150,20150,20150,70
|
|
20240624,103700,775166600,20100,20200,20200,20100,490
|
|
20240624,103600,765316250,20200,20150,20200,20150,9
|
|
20240624,103500,765134600,20200,20150,20200,20100,158
|
|
20240624,103400,761955400,20150,20150,20200,20100,409
|
|
20240624,103300,753718600,20150,20150,20200,20100,46
|
|
20240624,103200,752791700,20150,20100,20150,20100,364
|
|
20240624,103100,745475000,20150,20200,20200,20150,103
|
|
20240624,103000,743399200,20200,20150,20200,20100,385
|
|
20240624,102900,735649200,20150,20150,20150,20100,214
|
|
20240624,102800,731337150,20150,20100,20150,20100,682
|
|
20240624,102700,717628750,20050,20050,20100,20050,459
|
|
20240624,102600,708423650,20050,20150,20150,20050,1541
|
|
20240624,102500,677461600,20150,20100,20150,20100,395
|
|
20240624,102400,669521800,20100,20150,20150,20100,129
|
|
20240624,102300,666927600,20150,20150,20150,20100,984
|
|
20240624,102200,647115800,20150,20150,20200,20100,470
|
|
20240624,102100,637666700,20150,20150,20150,20100,117
|
|
20240624,102000,635310650,20150,20150,20200,20100,2399
|
|
20240624,101900,586997450,20150,20250,20250,20150,1539
|
|
20240624,101800,555916450,20200,20200,20250,20200,527
|
|
20240624,101700,545269050,20250,20250,20250,20200,187
|
|
20240624,101600,541489900,20250,20250,20250,20250,97
|
|
20240624,101500,539525650,20250,20200,20250,20200,481
|
|
20240624,101400,529804500,20250,20250,20250,20200,51
|
|
20240624,101300,528773600,20250,20250,20300,20250,302
|
|
20240624,101200,522657800,20300,20300,20300,20250,78
|
|
20240624,101100,521074500,20250,20300,20300,20250,90
|
|
20240624,101000,519251950,20300,20250,20300,20250,372
|
|
20240624,100900,511718550,20300,20300,20350,20300,114
|
|
20240624,100800,509404300,20300,20300,20300,20250,486
|
|
20240624,100700,499556850,20300,20250,20300,20250,36
|
|
20240624,100600,498826150,20300,20300,20300,20250,208
|
|
20240624,100500,494613650,20250,20250,20350,20250,312
|
|
20240624,100400,488293650,20250,20300,20300,20250,136
|
|
20240624,100300,485534500,20300,20300,20350,20250,211
|
|
20240624,100200,481260200,20300,20350,20350,20250,74
|
|
20240624,100100,479757650,20300,20300,20300,20200,529
|
|
20240624,100000,469042400,20250,20300,20300,20250,28
|
|
20240624,095900,468474800,20250,20250,20300,20200,431
|
|
20240624,095800,459750400,20250,20300,20300,20250,277
|
|
20240624,095700,454139850,20300,20350,20350,20300,197
|
|
20240624,095600,450139450,20300,20350,20350,20250,325
|
|
20240624,095500,443546450,20300,20350,20350,20300,146
|
|
20240624,095400,440579950,20350,20350,20350,20300,160
|
|
20240624,095300,437328800,20300,20350,20350,20300,316
|
|
20240624,095200,430911700,20250,20250,20400,20250,136
|
|
20240624,095100,428155750,20300,20350,20350,20250,1167
|
|
20240624,095000,404475150,20300,20350,20350,20300,216
|
|
20240624,094900,400090050,20300,20350,20350,20300,213
|
|
20240624,094800,395764850,20300,20350,20350,20300,334
|
|
20240624,094700,388976850,20350,20350,20350,20300,68
|
|
20240624,094600,387593400,20350,20350,20400,20300,463
|
|
20240624,094500,378179450,20400,20300,20400,20300,232
|
|
20240624,094400,373456950,20350,20300,20400,20250,685
|
|
20240624,094300,359559650,20300,20300,20350,20250,2250
|
|
20240624,094200,313883000,20350,20350,20350,20300,332
|
|
20240624,094100,307142150,20300,20400,20400,20300,1028
|
|
20240624,094000,286234400,20400,20400,20400,20400,19
|
|
20240624,093900,285846800,20400,20400,20400,20350,366
|
|
20240624,093800,278398200,20400,20400,20400,20350,30
|
|
20240624,093700,277786300,20400,20350,20400,20350,332
|
|
20240624,093600,271029150,20400,20400,20450,20350,711
|
|
20240624,093500,256524850,20400,20400,20400,20350,142
|
|
20240624,093400,253628450,20400,20350,20450,20350,980
|
|
20240624,093300,233652000,20400,20350,20400,20350,138
|
|
20240624,093200,230842800,20400,20400,20450,20350,582
|
|
20240624,093100,218969350,20400,20350,20500,20350,30
|
|
20240624,093000,218357100,20350,20400,20450,20350,485
|
|
20240624,092900,208475850,20400,20500,20500,20400,288
|
|
20240624,092800,202598750,20350,20400,20450,20350,591
|
|
20240624,092700,190533650,20400,20450,20450,20350,469
|
|
20240624,092600,180975800,20450,20450,20450,20400,112
|
|
20240624,092500,178689150,20400,20400,20450,20400,80
|
|
20240624,092400,177056450,20400,20400,20550,20400,315
|
|
20240624,092300,170612350,20400,20400,20500,20400,133
|
|
20240624,092200,167898350,20400,20500,20500,20400,1611
|
|
20240624,092100,134959100,20500,20550,20550,20450,81
|
|
20240624,092000,133298600,20550,20600,20600,20500,639
|
|
20240624,091900,120197650,20600,20550,20650,20550,32
|
|
20240624,091800,119537450,20550,20550,20550,20550,39
|
|
20240624,091700,118736000,20450,20600,20600,20450,759
|
|
20240624,091600,103174900,20550,20550,20550,20500,27
|
|
20240624,091500,102620100,20500,20600,20700,20500,823
|
|
20240624,091400,85675550,20600,20550,20600,20500,498
|
|
20240624,091300,75441700,20550,20550,20550,20500,72
|
|
20240624,091200,73965000,20500,20550,20550,20500,86
|
|
20240624,091100,72200700,20500,20550,20550,20500,38
|
|
20240624,091000,71420050,20550,20500,20550,20500,28
|
|
20240624,090900,70845200,20500,20550,20550,20500,59
|
|
20240624,090800,69634450,20550,20550,20550,20500,21
|
|
20240624,090700,69203050,20500,20600,20600,20500,312
|
|
20240624,090600,62793750,20550,20600,20600,20550,47
|
|
20240624,090500,61827500,20550,20600,20600,20550,51
|
|
20240624,090400,60777850,20550,20600,20600,20500,53
|
|
20240624,090300,59689100,20600,20500,20600,20500,530
|
|
20240624,090200,48822800,20500,20550,20550,20450,110
|
|
20240624,090100,46572600,20550,20600,20600,20450,165
|
|
20240624,090000,43196650,20450,20600,20600,20450,2027
|