676 lines
36 KiB
CSV
676 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,201300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,201200,2054211550,20450,20450,20450,20450,0
|
|
20240625,201100,2054211550,20450,20450,20450,20450,0
|
|
20240625,201000,2054211550,20450,20450,20450,20450,0
|
|
20240625,200900,2054211550,20450,20450,20450,20450,0
|
|
20240625,200800,2054211550,20450,20450,20450,20450,0
|
|
20240625,200700,2054211550,20450,20450,20450,20450,0
|
|
20240625,200600,2054211550,20450,20450,20450,20450,0
|
|
20240625,200500,2054211550,20450,20450,20450,20450,0
|
|
20240625,200400,2054211550,20450,20450,20450,20450,0
|
|
20240625,200300,2054211550,20450,20450,20450,20450,0
|
|
20240625,200200,2054211550,20450,20450,20450,20450,0
|
|
20240625,200100,2054211550,20450,20450,20450,20450,0
|
|
20240625,200000,2054211550,20450,20450,20450,20450,0
|
|
20240625,195900,2054211550,20450,20450,20450,20450,0
|
|
20240625,195800,2054211550,20450,20450,20450,20450,0
|
|
20240625,195700,2054211550,20450,20450,20450,20450,0
|
|
20240625,195600,2054211550,20450,20450,20450,20450,0
|
|
20240625,195500,2054211550,20450,20450,20450,20450,0
|
|
20240625,195400,2054211550,20450,20450,20450,20450,0
|
|
20240625,195300,2054211550,20450,20450,20450,20450,0
|
|
20240625,195200,2054211550,20450,20450,20450,20450,0
|
|
20240625,195100,2054211550,20450,20450,20450,20450,0
|
|
20240625,195000,2054211550,20450,20450,20450,20450,0
|
|
20240625,194900,2054211550,20450,20450,20450,20450,0
|
|
20240625,194800,2054211550,20450,20450,20450,20450,0
|
|
20240625,194700,2054211550,20450,20450,20450,20450,0
|
|
20240625,194600,2054211550,20450,20450,20450,20450,0
|
|
20240625,194500,2054211550,20450,20450,20450,20450,0
|
|
20240625,194400,2054211550,20450,20450,20450,20450,0
|
|
20240625,194300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,194200,2054211550,20450,20450,20450,20450,0
|
|
20240625,194100,2054211550,20450,20450,20450,20450,0
|
|
20240625,194000,2054211550,20450,20450,20450,20450,0
|
|
20240625,193900,2054211550,20450,20450,20450,20450,0
|
|
20240625,193800,2054211550,20450,20450,20450,20450,0
|
|
20240625,193700,2054211550,20450,20450,20450,20450,0
|
|
20240625,193600,2054211550,20450,20450,20450,20450,0
|
|
20240625,193500,2054211550,20450,20450,20450,20450,0
|
|
20240625,193400,2054211550,20450,20450,20450,20450,0
|
|
20240625,193300,2054211550,20450,20450,20450,20450,0
|
|
20240625,193200,2054211550,20450,20450,20450,20450,0
|
|
20240625,193100,2054211550,20450,20450,20450,20450,0
|
|
20240625,193000,2054211550,20450,20450,20450,20450,0
|
|
20240625,192900,2054211550,20450,20450,20450,20450,0
|
|
20240625,192800,2054211550,20450,20450,20450,20450,0
|
|
20240625,192700,2054211550,20450,20450,20450,20450,0
|
|
20240625,192600,2054211550,20450,20450,20450,20450,0
|
|
20240625,192500,2054211550,20450,20450,20450,20450,0
|
|
20240625,192400,2054211550,20450,20450,20450,20450,0
|
|
20240625,192300,2054211550,20450,20450,20450,20450,0
|
|
20240625,192200,2054211550,20450,20450,20450,20450,0
|
|
20240625,192100,2054211550,20450,20450,20450,20450,0
|
|
20240625,192000,2054211550,20450,20450,20450,20450,0
|
|
20240625,191900,2054211550,20450,20450,20450,20450,0
|
|
20240625,191800,2054211550,20450,20450,20450,20450,0
|
|
20240625,191700,2054211550,20450,20450,20450,20450,0
|
|
20240625,191600,2054211550,20450,20450,20450,20450,0
|
|
20240625,191500,2054211550,20450,20450,20450,20450,0
|
|
20240625,191400,2054211550,20450,20450,20450,20450,0
|
|
20240625,191300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,191200,2054211550,20450,20450,20450,20450,0
|
|
20240625,191100,2054211550,20450,20450,20450,20450,0
|
|
20240625,191000,2054211550,20450,20450,20450,20450,0
|
|
20240625,190900,2054211550,20450,20450,20450,20450,0
|
|
20240625,190800,2054211550,20450,20450,20450,20450,0
|
|
20240625,190700,2054211550,20450,20450,20450,20450,0
|
|
20240625,190600,2054211550,20450,20450,20450,20450,0
|
|
20240625,190500,2054211550,20450,20450,20450,20450,0
|
|
20240625,190400,2054211550,20450,20450,20450,20450,0
|
|
20240625,190300,2054211550,20450,20450,20450,20450,0
|
|
20240625,190200,2054211550,20450,20450,20450,20450,0
|
|
20240625,190100,2054211550,20450,20450,20450,20450,0
|
|
20240625,190000,2054211550,20450,20450,20450,20450,0
|
|
20240625,185900,2054211550,20450,20450,20450,20450,0
|
|
20240625,185800,2054211550,20450,20450,20450,20450,0
|
|
20240625,185700,2054211550,20450,20450,20450,20450,0
|
|
20240625,185600,2054211550,20450,20450,20450,20450,0
|
|
20240625,185500,2054211550,20450,20450,20450,20450,0
|
|
20240625,185400,2054211550,20450,20450,20450,20450,0
|
|
20240625,185300,2054211550,20450,20450,20450,20450,0
|
|
20240625,185200,2054211550,20450,20450,20450,20450,0
|
|
20240625,185100,2054211550,20450,20450,20450,20450,0
|
|
20240625,185000,2054211550,20450,20450,20450,20450,0
|
|
20240625,184900,2054211550,20450,20450,20450,20450,0
|
|
20240625,184800,2054211550,20450,20450,20450,20450,0
|
|
20240625,184700,2054211550,20450,20450,20450,20450,0
|
|
20240625,184600,2054211550,20450,20450,20450,20450,0
|
|
20240625,184500,2054211550,20450,20450,20450,20450,0
|
|
20240625,184400,2054211550,20450,20450,20450,20450,0
|
|
20240625,184300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,184200,2054211550,20450,20450,20450,20450,0
|
|
20240625,184100,2054211550,20450,20450,20450,20450,0
|
|
20240625,184000,2054211550,20450,20450,20450,20450,0
|
|
20240625,183900,2054211550,20450,20450,20450,20450,0
|
|
20240625,183800,2054211550,20450,20450,20450,20450,0
|
|
20240625,183700,2054211550,20450,20450,20450,20450,0
|
|
20240625,183600,2054211550,20450,20450,20450,20450,0
|
|
20240625,183500,2054211550,20450,20450,20450,20450,0
|
|
20240625,183400,2054211550,20450,20450,20450,20450,0
|
|
20240625,183300,2054211550,20450,20450,20450,20450,0
|
|
20240625,183200,2054211550,20450,20450,20450,20450,0
|
|
20240625,183100,2054211550,20450,20450,20450,20450,0
|
|
20240625,183000,2054211550,20450,20450,20450,20450,0
|
|
20240625,182900,2054211550,20450,20450,20450,20450,0
|
|
20240625,182800,2054211550,20450,20450,20450,20450,0
|
|
20240625,182700,2054211550,20450,20450,20450,20450,0
|
|
20240625,182600,2054211550,20450,20450,20450,20450,0
|
|
20240625,182500,2054211550,20450,20450,20450,20450,0
|
|
20240625,182400,2054211550,20450,20450,20450,20450,0
|
|
20240625,182300,2054211550,20450,20450,20450,20450,0
|
|
20240625,182200,2054211550,20450,20450,20450,20450,0
|
|
20240625,182100,2054211550,20450,20450,20450,20450,0
|
|
20240625,182000,2054211550,20450,20450,20450,20450,0
|
|
20240625,181900,2054211550,20450,20450,20450,20450,0
|
|
20240625,181800,2054211550,20450,20450,20450,20450,0
|
|
20240625,181700,2054211550,20450,20450,20450,20450,0
|
|
20240625,181600,2054211550,20450,20450,20450,20450,0
|
|
20240625,181500,2054211550,20450,20450,20450,20450,0
|
|
20240625,181400,2054211550,20450,20450,20450,20450,0
|
|
20240625,181300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,181200,2054211550,20450,20450,20450,20450,0
|
|
20240625,181100,2054211550,20450,20450,20450,20450,0
|
|
20240625,181000,2054211550,20450,20450,20450,20450,0
|
|
20240625,180900,2054211550,20450,20450,20450,20450,0
|
|
20240625,180800,2054211550,20450,20450,20450,20450,0
|
|
20240625,180700,2054211550,20450,20450,20450,20450,0
|
|
20240625,180600,2054211550,20450,20450,20450,20450,0
|
|
20240625,180500,2054211550,20450,20450,20450,20450,0
|
|
20240625,180400,2054211550,20450,20450,20450,20450,0
|
|
20240625,180300,2054211550,20450,20450,20450,20450,0
|
|
20240625,180200,2054211550,20450,20450,20450,20450,0
|
|
20240625,180100,2054211550,20450,20450,20450,20450,0
|
|
20240625,180000,2054211550,20450,20450,20450,20450,0
|
|
20240625,175900,2054211550,20450,20450,20450,20450,0
|
|
20240625,175800,2054211550,20450,20450,20450,20450,0
|
|
20240625,175700,2054211550,20450,20450,20450,20450,0
|
|
20240625,175600,2054211550,20450,20450,20450,20450,0
|
|
20240625,175500,2054211550,20450,20450,20450,20450,0
|
|
20240625,175400,2054211550,20450,20450,20450,20450,0
|
|
20240625,175300,2054211550,20450,20450,20450,20450,0
|
|
20240625,175200,2054211550,20450,20450,20450,20450,0
|
|
20240625,175100,2054211550,20450,20450,20450,20450,0
|
|
20240625,175000,2054211550,20450,20450,20450,20450,0
|
|
20240625,174900,2054211550,20450,20450,20450,20450,0
|
|
20240625,174800,2054211550,20450,20450,20450,20450,0
|
|
20240625,174700,2054211550,20450,20450,20450,20450,0
|
|
20240625,174600,2054211550,20450,20450,20450,20450,0
|
|
20240625,174500,2054211550,20450,20450,20450,20450,0
|
|
20240625,174400,2054211550,20450,20450,20450,20450,0
|
|
20240625,174300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,174200,2054211550,20450,20450,20450,20450,0
|
|
20240625,174100,2054211550,20450,20450,20450,20450,0
|
|
20240625,174000,2054211550,20450,20450,20450,20450,0
|
|
20240625,173900,2054211550,20450,20450,20450,20450,0
|
|
20240625,173800,2054211550,20450,20450,20450,20450,0
|
|
20240625,173700,2054211550,20450,20450,20450,20450,0
|
|
20240625,173600,2054211550,20450,20450,20450,20450,0
|
|
20240625,173500,2054211550,20450,20450,20450,20450,0
|
|
20240625,173400,2054211550,20450,20450,20450,20450,0
|
|
20240625,173300,2054211550,20450,20450,20450,20450,0
|
|
20240625,173200,2054211550,20450,20450,20450,20450,0
|
|
20240625,173100,2054211550,20450,20450,20450,20450,0
|
|
20240625,173000,2054211550,20450,20450,20450,20450,0
|
|
20240625,172900,2054211550,20450,20450,20450,20450,0
|
|
20240625,172800,2054211550,20450,20450,20450,20450,0
|
|
20240625,172700,2054211550,20450,20450,20450,20450,0
|
|
20240625,172600,2054211550,20450,20450,20450,20450,0
|
|
20240625,172500,2054211550,20450,20450,20450,20450,0
|
|
20240625,172400,2054211550,20450,20450,20450,20450,0
|
|
20240625,172300,2054211550,20450,20450,20450,20450,0
|
|
20240625,172200,2054211550,20450,20450,20450,20450,0
|
|
20240625,172100,2054211550,20450,20450,20450,20450,0
|
|
20240625,172000,2054211550,20450,20450,20450,20450,0
|
|
20240625,171900,2054211550,20450,20450,20450,20450,0
|
|
20240625,171800,2054211550,20450,20450,20450,20450,0
|
|
20240625,171700,2054211550,20450,20450,20450,20450,0
|
|
20240625,171600,2054211550,20450,20450,20450,20450,0
|
|
20240625,171500,2054211550,20450,20450,20450,20450,0
|
|
20240625,171400,2054211550,20450,20450,20450,20450,0
|
|
20240625,171300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,171200,2054211550,20450,20450,20450,20450,0
|
|
20240625,171100,2054211550,20450,20450,20450,20450,0
|
|
20240625,171000,2054211550,20450,20450,20450,20450,0
|
|
20240625,170900,2054211550,20450,20450,20450,20450,0
|
|
20240625,170800,2054211550,20450,20450,20450,20450,0
|
|
20240625,170700,2054211550,20450,20450,20450,20450,0
|
|
20240625,170600,2054211550,20450,20450,20450,20450,0
|
|
20240625,170500,2054211550,20450,20450,20450,20450,0
|
|
20240625,170400,2054211550,20450,20450,20450,20450,0
|
|
20240625,170300,2054211550,20450,20450,20450,20450,0
|
|
20240625,170200,2054211550,20450,20450,20450,20450,0
|
|
20240625,170100,2054211550,20450,20450,20450,20450,0
|
|
20240625,170000,2054211550,20450,20450,20450,20450,0
|
|
20240625,165900,2054211550,20450,20450,20450,20450,0
|
|
20240625,165800,2054211550,20450,20450,20450,20450,0
|
|
20240625,165700,2054211550,20450,20450,20450,20450,0
|
|
20240625,165600,2054211550,20450,20450,20450,20450,0
|
|
20240625,165500,2054211550,20450,20450,20450,20450,0
|
|
20240625,165400,2054211550,20450,20450,20450,20450,0
|
|
20240625,165300,2054211550,20450,20450,20450,20450,0
|
|
20240625,165200,2054211550,20450,20450,20450,20450,0
|
|
20240625,165100,2054211550,20450,20450,20450,20450,0
|
|
20240625,165000,2054211550,20450,20450,20450,20450,0
|
|
20240625,164900,2054211550,20450,20450,20450,20450,0
|
|
20240625,164800,2054211550,20450,20450,20450,20450,0
|
|
20240625,164700,2054211550,20450,20450,20450,20450,0
|
|
20240625,164600,2054211550,20450,20450,20450,20450,0
|
|
20240625,164500,2054211550,20450,20450,20450,20450,0
|
|
20240625,164400,2054211550,20450,20450,20450,20450,0
|
|
20240625,164300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,164200,2054211550,20450,20450,20450,20450,0
|
|
20240625,164100,2054211550,20450,20450,20450,20450,0
|
|
20240625,164000,2054211550,20450,20450,20450,20450,0
|
|
20240625,163900,2054211550,20450,20450,20450,20450,0
|
|
20240625,163800,2054211550,20450,20450,20450,20450,0
|
|
20240625,163700,2054211550,20450,20450,20450,20450,0
|
|
20240625,163600,2054211550,20450,20450,20450,20450,0
|
|
20240625,163500,2054211550,20450,20450,20450,20450,0
|
|
20240625,163400,2054211550,20450,20450,20450,20450,0
|
|
20240625,163300,2054211550,20450,20450,20450,20450,0
|
|
20240625,163200,2054211550,20450,20450,20450,20450,0
|
|
20240625,163100,2054211550,20450,20450,20450,20450,0
|
|
20240625,163000,2054211550,20450,20450,20450,20450,0
|
|
20240625,162900,2054211550,20450,20450,20450,20450,0
|
|
20240625,162800,2054211550,20450,20450,20450,20450,0
|
|
20240625,162700,2054211550,20450,20450,20450,20450,0
|
|
20240625,162600,2054211550,20450,20450,20450,20450,0
|
|
20240625,162500,2054211550,20450,20450,20450,20450,0
|
|
20240625,162400,2054211550,20450,20450,20450,20450,0
|
|
20240625,162300,2054211550,20450,20450,20450,20450,0
|
|
20240625,162200,2054211550,20450,20450,20450,20450,0
|
|
20240625,162100,2054211550,20450,20450,20450,20450,0
|
|
20240625,162000,2054211550,20450,20450,20450,20450,0
|
|
20240625,161900,2054211550,20450,20450,20450,20450,0
|
|
20240625,161800,2054211550,20450,20450,20450,20450,0
|
|
20240625,161700,2054211550,20450,20450,20450,20450,0
|
|
20240625,161600,2054211550,20450,20450,20450,20450,0
|
|
20240625,161500,2054211550,20450,20450,20450,20450,0
|
|
20240625,161400,2054211550,20450,20450,20450,20450,0
|
|
20240625,161300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,161200,2054211550,20450,20450,20450,20450,0
|
|
20240625,161100,2054211550,20450,20450,20450,20450,0
|
|
20240625,161000,2054211550,20450,20450,20450,20450,0
|
|
20240625,160900,2054211550,20450,20450,20450,20450,0
|
|
20240625,160800,2054211550,20450,20450,20450,20450,0
|
|
20240625,160700,2054211550,20450,20450,20450,20450,0
|
|
20240625,160600,2054211550,20450,20450,20450,20450,0
|
|
20240625,160500,2054211550,20450,20450,20450,20450,0
|
|
20240625,160400,2054211550,20450,20450,20450,20450,0
|
|
20240625,160300,2054211550,20450,20450,20450,20450,0
|
|
20240625,160200,2054211550,20450,20450,20450,20450,0
|
|
20240625,160100,2054211550,20450,20450,20450,20450,0
|
|
20240625,160000,2054211550,20450,20450,20450,20450,0
|
|
20240625,155900,2054211550,20450,20450,20450,20450,0
|
|
20240625,155800,2054211550,20450,20450,20450,20450,0
|
|
20240625,155700,2054211550,20450,20450,20450,20450,0
|
|
20240625,155600,2054211550,20450,20450,20450,20450,0
|
|
20240625,155500,2054211550,20450,20450,20450,20450,0
|
|
20240625,155400,2054211550,20450,20450,20450,20450,0
|
|
20240625,155300,2054211550,20450,20450,20450,20450,0
|
|
20240625,155200,2054211550,20450,20450,20450,20450,0
|
|
20240625,155100,2054211550,20450,20450,20450,20450,0
|
|
20240625,155000,2054211550,20450,20450,20450,20450,0
|
|
20240625,154900,2054211550,20450,20450,20450,20450,0
|
|
20240625,154800,2054211550,20450,20450,20450,20450,0
|
|
20240625,154700,2054211550,20450,20450,20450,20450,0
|
|
20240625,154600,2054211550,20450,20450,20450,20450,0
|
|
20240625,154500,2054211550,20450,20450,20450,20450,0
|
|
20240625,154400,2054211550,20450,20450,20450,20450,0
|
|
20240625,154300,2054211550,20450,20450,20450,20450,2506
|
|
20240625,154200,2054211550,20450,20450,20450,20450,0
|
|
20240625,154100,2054211550,20450,20450,20450,20450,0
|
|
20240625,154000,2054211550,20450,20450,20450,20450,0
|
|
20240625,153900,2054211550,20450,20450,20450,20450,0
|
|
20240625,153800,2054211550,20450,20450,20450,20450,0
|
|
20240625,153700,2054211550,20450,20450,20450,20450,0
|
|
20240625,153600,2054211550,20450,20450,20450,20450,0
|
|
20240625,153500,2054211550,20450,20450,20450,20450,0
|
|
20240625,153400,2054211550,20450,20450,20450,20450,0
|
|
20240625,153300,2054211550,20450,20450,20450,20450,0
|
|
20240625,153200,2054211550,20450,20450,20450,20450,0
|
|
20240625,153100,2054211550,20450,20450,20450,20450,0
|
|
20240625,153000,2054211550,20450,20450,20450,20450,2506
|
|
20240625,152900,2002963850,20500,20500,20500,20500,0
|
|
20240625,152800,2002963850,20500,20500,20500,20500,0
|
|
20240625,152700,2002963850,20500,20500,20500,20500,0
|
|
20240625,152600,2002963850,20500,20500,20500,20500,0
|
|
20240625,152500,2002963850,20500,20500,20500,20500,0
|
|
20240625,152400,2002963850,20500,20500,20500,20500,0
|
|
20240625,152300,2002963850,20500,20500,20500,20500,0
|
|
20240625,152200,2002963850,20500,20500,20500,20500,0
|
|
20240625,152100,2002963850,20500,20500,20500,20500,0
|
|
20240625,152000,2002963850,20500,20500,20500,20500,0
|
|
20240625,151900,2002963850,20500,20550,20550,20500,1286
|
|
20240625,151800,1976545450,20550,20550,20550,20500,105
|
|
20240625,151700,1974388450,20550,20550,20550,20500,168
|
|
20240625,151600,1970938400,20500,20550,20550,20500,230
|
|
20240625,151500,1966213800,20500,20550,20550,20500,220
|
|
20240625,151400,1961698350,20550,20550,20550,20500,251
|
|
20240625,151300,1956541000,20500,20550,20550,20450,177
|
|
20240625,151200,1952911450,20550,20500,20550,20450,477
|
|
20240625,151100,1943128450,20500,20450,20500,20450,97
|
|
20240625,151000,1941141000,20500,20450,20500,20450,364
|
|
20240625,150900,1933685550,20450,20500,20500,20450,256
|
|
20240625,150800,1928441250,20500,20450,20500,20450,140
|
|
20240625,150700,1925573600,20450,20500,20500,20400,337
|
|
20240625,150600,1918675300,20450,20450,20500,20450,205
|
|
20240625,150500,1914480250,20400,20400,20500,20400,303
|
|
20240625,150400,1908283550,20400,20450,20450,20400,157
|
|
20240625,150300,1905077150,20450,20450,20500,20400,340
|
|
20240625,150200,1898129800,20450,20450,20450,20350,350
|
|
20240625,150100,1890991550,20350,20400,20500,20350,373
|
|
20240625,150000,1883373000,20450,20450,20500,20350,160
|
|
20240625,145900,1880104250,20400,20350,20450,20350,484
|
|
20240625,145800,1870212500,20350,20450,20450,20350,223
|
|
20240625,145700,1865661450,20450,20450,20450,20400,268
|
|
20240625,145600,1860184500,20450,20400,20500,20400,236
|
|
20240625,145500,1855359300,20400,20450,20500,20350,377
|
|
20240625,145400,1847658600,20450,20450,20450,20400,200
|
|
20240625,145300,1843576450,20400,20450,20450,20400,154
|
|
20240625,145200,1840427700,20400,20400,20500,20350,328
|
|
20240625,145100,1833723500,20400,20450,20500,20400,408
|
|
20240625,145000,1825386400,20400,20450,20500,20400,246
|
|
20240625,144900,1820358250,20450,20400,20500,20400,355
|
|
20240625,144800,1813102450,20400,20400,20450,20400,181
|
|
20240625,144700,1809405000,20450,20450,20500,20400,279
|
|
20240625,144600,1803702300,20400,20450,20450,20400,249
|
|
20240625,144500,1798616200,20400,20450,20450,20400,228
|
|
20240625,144400,1793957250,20400,20500,20500,20400,260
|
|
20240625,144300,1788640600,20450,20400,20500,20400,319
|
|
20240625,144200,1782114650,20500,20450,20500,20400,269
|
|
20240625,144100,1776615600,20450,20450,20500,20450,187
|
|
20240625,144000,1772783550,20500,20500,20500,20450,193
|
|
20240625,143900,1768830700,20500,20450,20500,20400,206
|
|
20240625,143800,1764615750,20450,20400,20500,20400,488
|
|
20240625,143700,1754636500,20400,20450,20500,20400,346
|
|
20240625,143600,1747564400,20450,20450,20450,20400,201
|
|
20240625,143500,1743458250,20450,20450,20500,20450,151
|
|
20240625,143400,1740368500,20450,20400,20500,20400,220
|
|
20240625,143300,1735865350,20450,20450,20500,20450,290
|
|
20240625,143200,1729928500,20500,20450,20500,20400,188
|
|
20240625,143100,1726078150,20500,20450,20550,20400,181
|
|
20240625,143000,1722372200,20450,20450,20500,20400,252
|
|
20240625,142900,1717212300,20400,20450,20450,20400,274
|
|
20240625,142800,1711613950,20400,20450,20500,20350,278
|
|
20240625,142700,1705932850,20450,20400,20500,20400,284
|
|
20240625,142600,1700130350,20400,20450,20450,20400,204
|
|
20240625,142500,1695961100,20400,20400,20450,20400,383
|
|
20240625,142400,1688136350,20450,20400,20450,20400,174
|
|
20240625,142300,1684581400,20400,20450,20450,20400,304
|
|
20240625,142200,1678371850,20450,20400,20450,20400,285
|
|
20240625,142100,1672549600,20400,20450,20500,20400,327
|
|
20240625,142000,1665857450,20450,20450,20500,20450,149
|
|
20240625,141900,1662808150,20450,20500,20550,20450,396
|
|
20240625,141800,1654687800,20500,20500,20500,20450,102
|
|
20240625,141700,1652600150,20500,20450,20550,20450,262
|
|
20240625,141600,1647236850,20450,20500,20550,20400,193
|
|
20240625,141500,1643284850,20450,20500,20500,20400,244
|
|
20240625,141400,1638289350,20450,20450,20500,20400,174
|
|
20240625,141300,1634729500,20500,20500,20550,20450,334
|
|
20240625,141200,1627880050,20500,20500,20500,20450,213
|
|
20240625,141100,1623519350,20500,20450,20550,20450,390
|
|
20240625,141000,1615524700,20450,20450,20500,20450,116
|
|
20240625,140900,1613152450,20450,20450,20500,20450,452
|
|
20240625,140800,1603901050,20400,20500,20550,20400,199
|
|
20240625,140700,1599825950,20450,20450,20500,20450,326
|
|
20240625,140600,1593146200,20450,20450,20500,20450,488
|
|
20240625,140500,1583166050,20500,20450,20500,20450,353
|
|
20240625,140400,1575935500,20400,20450,20500,20400,197
|
|
20240625,140300,1571907800,20450,20400,20500,20400,379
|
|
20240625,140200,1564153350,20450,20450,20450,20400,134
|
|
20240625,140100,1561417350,20450,20450,20450,20400,296
|
|
20240625,140000,1555374150,20450,20400,20450,20350,191
|
|
20240625,135900,1551478000,20400,20350,20400,20350,395
|
|
20240625,135800,1543430150,20400,20350,20400,20350,95
|
|
20240625,135700,1541493300,20400,20450,20450,20350,184
|
|
20240625,135600,1537737800,20400,20400,20450,20400,108
|
|
20240625,135500,1535534550,20450,20400,20450,20350,331
|
|
20240625,135400,1528780600,20400,20400,20450,20400,153
|
|
20240625,135300,1525659150,20450,20450,20450,20350,165
|
|
20240625,135200,1522289800,20400,20450,20450,20400,177
|
|
20240625,135100,1518677050,20450,20400,20450,20400,192
|
|
20240625,135000,1514756800,20400,20450,20450,20350,139
|
|
20240625,134900,1511920550,20450,20400,20450,20350,200
|
|
20240625,134800,1507840050,20400,20450,20450,20400,149
|
|
20240625,134700,1504799950,20400,20350,20450,20350,386
|
|
20240625,134600,1496923700,20400,20400,20400,20350,159
|
|
20240625,134500,1493685950,20400,20400,20400,20350,147
|
|
20240625,134400,1490690900,20400,20400,20400,20350,224
|
|
20240625,134300,1486127500,20350,20350,20400,20300,215
|
|
20240625,134200,1481750950,20400,20400,20400,20350,175
|
|
20240625,134100,1478186200,20350,20350,20400,20350,168
|
|
20240625,134000,1474765550,20350,20350,20400,20350,188
|
|
20240625,133900,1470934900,20350,20350,20400,20350,150
|
|
20240625,133800,1467880650,20350,20400,20400,20350,200
|
|
20240625,133700,1463808200,20350,20350,20400,20350,257
|
|
20240625,133600,1458571550,20400,20350,20400,20350,64
|
|
20240625,133500,1457267200,20350,20400,20400,20350,375
|
|
20240625,133400,1449635400,20350,20350,20400,20300,165
|
|
20240625,133300,1446276450,20400,20350,20400,20350,145
|
|
20240625,133200,1443323900,20350,20400,20400,20350,183
|
|
20240625,133100,1439597650,20300,20350,20400,20300,144
|
|
20240625,133000,1436665700,20350,20350,20400,20300,149
|
|
20240625,132900,1433633700,20400,20350,20400,20350,204
|
|
20240625,132800,1429479700,20400,20350,20400,20350,118
|
|
20240625,132700,1427076350,20350,20350,20400,20350,180
|
|
20240625,132600,1423411000,20400,20350,20400,20350,257
|
|
20240625,132500,1418178750,20350,20350,20400,20350,88
|
|
20240625,132400,1416386050,20350,20400,20400,20350,185
|
|
20240625,132300,1412618950,20350,20400,20400,20350,118
|
|
20240625,132200,1410215900,20400,20350,20400,20350,222
|
|
20240625,132100,1405695200,20400,20400,20400,20350,259
|
|
20240625,132000,1400420550,20400,20400,20450,20350,429
|
|
20240625,131900,1391676650,20400,20400,20400,20300,149
|
|
20240625,131800,1388644200,20300,20400,20400,20300,354
|
|
20240625,131700,1381440350,20400,20400,20400,20350,166
|
|
20240625,131600,1378060400,20400,20400,20400,20350,160
|
|
20240625,131500,1374802100,20350,20400,20400,20350,180
|
|
20240625,131400,1371136450,20350,20350,20400,20350,161
|
|
20240625,131300,1367856600,20350,20350,20400,20350,144
|
|
20240625,131200,1364923750,20400,20400,20400,20300,366
|
|
20240625,131100,1357465850,20400,20400,20400,20300,249
|
|
20240625,131000,1352395050,20400,20300,20400,20300,55
|
|
20240625,130900,1351275700,20300,20400,20400,20300,239
|
|
20240625,130800,1346415250,20300,20400,20400,20300,116
|
|
20240625,130700,1344058550,20350,20400,20400,20300,168
|
|
20240625,130600,1340641100,20350,20350,20400,20300,959
|
|
20240625,130500,1321127250,20350,20400,20400,20350,170
|
|
20240625,130400,1317667550,20400,20400,20400,20350,135
|
|
20240625,130300,1314918050,20350,20350,20400,20350,255
|
|
20240625,130200,1309727000,20350,20400,20400,20300,135
|
|
20240625,130100,1306979850,20400,20400,20400,20350,131
|
|
20240625,130000,1304311700,20350,20300,20400,20300,237
|
|
20240625,125900,1299492800,20350,20300,20400,20300,118
|
|
20240625,125800,1297093350,20350,20350,20400,20250,209
|
|
20240625,125700,1292848450,20300,20350,20350,20300,204
|
|
20240625,125600,1288700550,20350,20300,20350,20300,286
|
|
20240625,125500,1282888500,20350,20300,20350,20300,258
|
|
20240625,125400,1277644800,20300,20300,20350,20250,183
|
|
20240625,125300,1273930300,20350,20300,20350,20300,184
|
|
20240625,125200,1270192900,20350,20300,20350,20300,107
|
|
20240625,125100,1268019000,20350,20350,20350,20300,307
|
|
20240625,125000,1261784550,20300,20300,20350,20250,163
|
|
20240625,124900,1258474050,20300,20350,20350,20300,579
|
|
20240625,124800,1246718550,20350,20350,20350,20300,132
|
|
20240625,124700,1244038100,20350,20350,20350,20300,217
|
|
20240625,124600,1239629300,20300,20350,20350,20300,129
|
|
20240625,124500,1237008550,20350,20350,20350,20250,211
|
|
20240625,124400,1232725350,20350,20300,20350,20250,170
|
|
20240625,124300,1229274200,20350,20250,20350,20250,237
|
|
20240625,124200,1224466650,20350,20300,20350,20250,163
|
|
20240625,124100,1221156200,20350,20300,20350,20300,95
|
|
20240625,124000,1219227500,20300,20300,20350,20300,274
|
|
20240625,123900,1213663050,20300,20350,20350,20300,125
|
|
20240625,123800,1211123750,20350,20300,20350,20250,312
|
|
20240625,123700,1204789600,20300,20250,20350,20250,147
|
|
20240625,123600,1201811600,20350,20350,20350,20250,282
|
|
20240625,123500,1196090550,20350,20300,20350,20300,269
|
|
20240625,123400,1190629200,20300,20350,20350,20300,213
|
|
20240625,123300,1186301750,20350,20350,20350,20250,174
|
|
20240625,123200,1182774850,20300,20250,20350,20250,194
|
|
20240625,123100,1178838450,20300,20300,20350,20300,102
|
|
20240625,123000,1176767800,20350,20350,20350,20300,190
|
|
20240625,122900,1172910100,20300,20300,20350,20300,94
|
|
20240625,122800,1171001500,20300,20250,20350,20250,225
|
|
20240625,122700,1166433800,20350,20300,20350,20300,164
|
|
20240625,122600,1163104100,20350,20350,20350,20300,140
|
|
20240625,122500,1160260000,20350,20300,20350,20250,186
|
|
20240625,122400,1156483800,20300,20350,20350,20300,231
|
|
20240625,122300,1151788400,20300,20350,20350,20250,137
|
|
20240625,122200,1149007250,20350,20350,20350,20300,212
|
|
20240625,122100,1144701350,20350,20350,20350,20300,132
|
|
20240625,122000,1142021450,20350,20350,20350,20300,180
|
|
20240625,121900,1138362450,20300,20350,20400,20300,168
|
|
20240625,121800,1134947450,20400,20300,20400,20300,287
|
|
20240625,121700,1129107900,20300,20350,20350,20250,286
|
|
20240625,121600,1123303250,20350,20300,20350,20300,132
|
|
20240625,121500,1120621900,20300,20350,20350,20300,98
|
|
20240625,121400,1118632350,20300,20300,20350,20300,273
|
|
20240625,121300,1113086600,20300,20350,20350,20300,115
|
|
20240625,121200,1110751900,20350,20250,20350,20250,163
|
|
20240625,121100,1107442450,20300,20350,20350,20300,223
|
|
20240625,121000,1102911250,20350,20300,20350,20250,278
|
|
20240625,120900,1097271800,20300,20250,20300,20250,217
|
|
20240625,120800,1092875050,20300,20300,20300,20300,198
|
|
20240625,120700,1088855650,20250,20300,20350,20250,168
|
|
20240625,120600,1085451400,20300,20250,20300,20250,261
|
|
20240625,120500,1080160200,20300,20300,20350,20300,51
|
|
20240625,120400,1079124450,20300,20250,20300,20250,201
|
|
20240625,120300,1075049200,20250,20300,20350,20250,127
|
|
20240625,120200,1072474350,20300,20350,20350,20250,151
|
|
20240625,120100,1069410050,20300,20300,20300,20250,208
|
|
20240625,120000,1065195200,20300,20300,20300,20250,192
|
|
20240625,115900,1061303700,20300,20300,20350,20300,162
|
|
20240625,115800,1058015000,20300,20300,20300,20250,226
|
|
20240625,115700,1053428950,20350,20250,20350,20250,314
|
|
20240625,115600,1047056650,20250,20250,20300,20250,134
|
|
20240625,115500,1044341600,20250,20250,20300,20200,228
|
|
20240625,115400,1039724450,20250,20250,20300,20200,200
|
|
20240625,115300,1035678000,20300,20250,20300,20250,179
|
|
20240625,115200,1032051550,20200,20300,20300,20200,150
|
|
20240625,115100,1029015650,20300,20250,20300,20250,240
|
|
20240625,115000,1024151450,20300,20250,20300,20250,130
|
|
20240625,114900,1021518900,20300,20300,20300,20250,197
|
|
20240625,114800,1017525600,20300,20350,20350,20300,122
|
|
20240625,114700,1015048900,20300,20250,20350,20250,137
|
|
20240625,114600,1012270300,20250,20300,20300,20250,145
|
|
20240625,114500,1009332650,20300,20300,20300,20250,216
|
|
20240625,114400,1004953100,20250,20300,20350,20200,206
|
|
20240625,114300,1000780050,20300,20300,20350,20250,140
|
|
20240625,114200,997937300,20250,20250,20350,20250,221
|
|
20240625,114100,993455500,20250,20350,20350,20250,157
|
|
20240625,114000,990267100,20300,20300,20350,20300,389
|
|
20240625,113900,982370250,20350,20350,20350,20300,177
|
|
20240625,113800,978773650,20300,20350,20350,20300,153
|
|
20240625,113700,975667050,20300,20350,20400,20300,415
|
|
20240625,113600,967220200,20400,20350,20400,20350,136
|
|
20240625,113500,964451050,20400,20350,20400,20350,191
|
|
20240625,113400,960559750,20350,20400,20400,20350,102
|
|
20240625,113300,958483450,20400,20400,20400,20350,252
|
|
20240625,113200,953351050,20400,20350,20400,20350,135
|
|
20240625,113100,950603150,20400,20400,20400,20350,241
|
|
20240625,113000,945695000,20400,20400,20400,20350,116
|
|
20240625,112900,943333550,20350,20400,20400,20350,249
|
|
20240625,112800,938262550,20400,20400,20450,20400,167
|
|
20240625,112700,934855100,20450,20400,20450,20400,178
|
|
20240625,112600,931222100,20400,20400,20450,20400,106
|
|
20240625,112500,929059600,20450,20400,20450,20400,222
|
|
20240625,112400,924526650,20400,20450,20450,20400,79
|
|
20240625,112300,922914950,20450,20400,20450,20400,216
|
|
20240625,112200,918504400,20400,20450,20450,20400,279
|
|
20240625,112100,912809050,20450,20400,20450,20400,727
|
|
20240625,112000,897978100,20400,20400,20400,20350,228
|
|
20240625,111900,893335900,20350,20400,20400,20350,182
|
|
20240625,111800,889630450,20400,20400,20400,20300,209
|
|
20240625,111700,885378150,20400,20350,20400,20350,380
|
|
20240625,111600,877643400,20350,20350,20350,20300,329
|
|
20240625,111500,870957150,20300,20300,20350,20250,251
|
|
20240625,111400,865867550,20300,20300,20350,20300,297
|
|
20240625,111300,859831650,20350,20350,20350,20300,478
|
|
20240625,111200,850121800,20350,20350,20350,20300,312
|
|
20240625,111100,843774400,20350,20350,20400,20350,190
|
|
20240625,111000,839906150,20400,20300,20400,20300,272
|
|
20240625,110900,834377100,20300,20350,20350,20300,215
|
|
20240625,110800,830006400,20350,20350,20400,20350,523
|
|
20240625,110700,819354050,20400,20350,20400,20300,387
|
|
20240625,110600,811485750,20300,20400,20400,20300,199
|
|
20240625,110500,807436950,20400,20400,20450,20350,256
|
|
20240625,110400,802221000,20400,20350,20450,20300,1443
|
|
20240625,110300,772811650,20350,20250,20350,20250,534
|
|
20240625,110200,761976000,20300,20250,20300,20200,669
|
|
20240625,110100,748429950,20250,20250,20300,20250,201
|
|
20240625,110000,744357700,20250,20200,20300,20200,1989
|
|
20240625,105900,704098300,20200,20150,20200,20150,196
|
|
20240625,105800,700146750,20150,20150,20200,20100,229
|
|
20240625,105700,695535300,20100,20200,20200,20100,117
|
|
20240625,105600,693179450,20150,20100,20150,20100,229
|
|
20240625,105500,688573600,20100,20150,20150,20100,115
|
|
20240625,105400,686259100,20150,20150,20150,20100,249
|
|
20240625,105300,681246650,20200,20150,20200,20150,255
|
|
20240625,105200,676108300,20200,20200,20200,20150,254
|
|
20240625,105100,670988350,20150,20150,20200,20150,79
|
|
20240625,105000,669396400,20200,20150,20200,20150,179
|
|
20240625,104900,665786150,20150,20150,20200,20150,122
|
|
20240625,104800,663327700,20200,20150,20200,20150,191
|
|
20240625,104700,659475650,20150,20200,20200,20150,202
|
|
20240625,104600,655403500,20150,20200,20200,20150,157
|
|
20240625,104500,652236150,20200,20150,20200,20150,171
|
|
20240625,104400,648786000,20200,20200,20200,20150,295
|
|
20240625,104300,642833850,20200,20200,20200,20150,187
|
|
20240625,104200,639064100,20200,20200,20200,20150,185
|
|
20240625,104100,635334550,20150,20200,20200,20150,64
|
|
20240625,104000,634044650,20150,20150,20200,20150,331
|
|
20240625,103900,627373250,20150,20200,20200,20150,431
|
|
20240625,103800,618675000,20150,20200,20200,20150,181
|
|
20240625,103700,615026000,20150,20100,20200,20100,198
|
|
20240625,103600,611036400,20150,20200,20200,20150,203
|
|
20240625,103500,606943700,20150,20150,20150,20150,124
|
|
20240625,103400,604445100,20100,20200,20200,20100,191
|
|
20240625,103300,600596150,20200,20200,20200,20150,112
|
|
20240625,103200,598336700,20200,20150,20200,20150,252
|
|
20240625,103100,593256600,20200,20200,20250,20150,1065
|
|
20240625,103000,571773950,20200,20150,20200,20150,172
|
|
20240625,102900,568306400,20150,20150,20150,20150,159
|
|
20240625,102800,565102550,20200,20150,20200,20150,306
|
|
20240625,102700,558926700,20150,20150,20200,20150,149
|
|
20240625,102600,555922700,20150,20150,20200,20100,295
|
|
20240625,102500,549980000,20150,20200,20200,20150,132
|
|
20240625,102400,547318450,20200,20200,20200,20150,139
|
|
20240625,102300,544515650,20150,20100,20200,20100,223
|
|
20240625,102200,540024900,20100,20150,20200,20100,165
|
|
20240625,102100,536704600,20150,20150,20200,20150,238
|
|
20240625,102000,531907200,20150,20150,20200,20150,181
|
|
20240625,101900,528258100,20150,20200,20200,20150,134
|
|
20240625,101800,525556200,20150,20150,20200,20100,612
|
|
20240625,101700,513225600,20150,20150,20200,20150,665
|
|
20240625,101600,499824150,20200,20150,20200,20100,331
|
|
20240625,101500,493156100,20150,20150,20150,20100,224
|
|
20240625,101400,488651200,20150,20100,20150,20100,189
|
|
20240625,101300,484850400,20100,20100,20150,20100,167
|
|
20240625,101200,481492550,20150,20150,20150,20100,172
|
|
20240625,101100,478033550,20100,20200,20200,20100,134
|
|
20240625,101000,475338050,20150,20150,20150,20100,415
|
|
20240625,100900,466984050,20100,20100,20100,20100,82
|
|
20240625,100800,465335850,20150,20100,20200,20100,152
|
|
20240625,100700,462278700,20200,20100,20200,20100,192
|
|
20240625,100600,458414800,20150,20150,20150,20100,156
|
|
20240625,100500,455272400,20100,20150,20150,20100,220
|
|
20240625,100400,450842450,20100,20050,20150,20050,275
|
|
20240625,100300,445312400,20150,20100,20150,20100,130
|
|
20240625,100200,442699300,20150,20150,20150,20050,183
|
|
20240625,100100,439023950,20150,20100,20150,20050,247
|
|
20240625,100000,434060850,20100,20100,20150,20100,180
|
|
20240625,095900,430440600,20100,20100,20100,20100,145
|
|
20240625,095800,427526100,20100,20100,20150,20100,86
|
|
20240625,095700,425797450,20100,20100,20150,20100,237
|
|
20240625,095600,421033700,20100,20000,20100,20000,230
|
|
20240625,095500,416416800,20000,20050,20050,20000,631
|
|
20240625,095400,403769400,20000,20050,20050,20000,206
|
|
20240625,095300,399646150,20000,20000,20050,20000,337
|
|
20240625,095200,392899600,20000,20000,20050,20000,201
|
|
20240625,095100,388877150,20050,20000,20050,20000,270
|
|
20240625,095000,383477050,20000,20000,20050,20000,232
|
|
20240625,094900,378835350,20000,20000,20050,20000,200
|
|
20240625,094800,374835100,20000,20000,20050,20000,247
|
|
20240625,094700,369893400,20000,20000,20000,20000,105
|
|
20240625,094600,367793400,20000,20000,20050,20000,238
|
|
20240625,094500,363031600,20000,20050,20050,20000,114
|
|
20240625,094400,360751550,20000,20000,20050,20000,193
|
|
20240625,094300,356889850,20000,20000,20050,20000,153
|
|
20240625,094200,353829800,20000,20050,20050,20000,336
|
|
20240625,094100,347107700,20000,20050,20050,20000,712
|
|
20240625,094000,332853350,20050,20000,20100,20000,519
|
|
20240625,093900,322458050,20000,20000,20000,20000,167
|
|
20240625,093800,319118050,20000,20000,20050,20000,217
|
|
20240625,093700,314772250,20000,20050,20050,20000,136
|
|
20240625,093600,312048300,20000,20100,20100,20000,367
|
|
20240625,093500,304683800,20050,20000,20050,20000,104
|
|
20240625,093400,302602100,20050,20050,20050,20000,139
|
|
20240625,093300,299816950,20050,20100,20100,20050,265
|
|
20240625,093200,294501750,20050,20050,20050,20050,109
|
|
20240625,093100,292316300,20050,20100,20100,20050,91
|
|
20240625,093000,290491600,20050,20050,20050,20000,177
|
|
20240625,092900,286948500,20050,20050,20050,20050,74
|
|
20240625,092800,285464800,20050,20050,20050,20050,254
|
|
20240625,092700,280372100,20050,20100,20100,20050,115
|
|
20240625,092600,278064700,20050,20150,20150,20000,2287
|
|
20240625,092500,232154200,20100,20150,20200,20100,1971
|
|
20240625,092400,192447450,20200,20200,20200,20150,195
|
|
20240625,092300,188509550,20250,20150,20250,20150,146
|
|
20240625,092200,185564350,20200,20250,20250,20150,43
|
|
20240625,092100,184696800,20200,20250,20250,20200,144
|
|
20240625,092000,181784450,20300,20200,20300,20200,688
|
|
20240625,091900,167861650,20200,20150,20200,20150,209
|
|
20240625,091800,163643200,20150,20250,20300,20150,234
|
|
20240625,091700,158914000,20250,20350,20350,20250,97
|
|
20240625,091600,156945550,20300,20350,20350,20300,58
|
|
20240625,091500,155767800,20350,20300,20350,20300,134
|
|
20240625,091400,153043850,20300,20350,20350,20300,79
|
|
20240625,091300,151440050,20300,20300,20300,20300,66
|
|
20240625,091200,150100250,20250,20250,20250,20250,98
|
|
20240625,091100,148115750,20250,20300,20300,20250,101
|
|
20240625,091000,146068750,20250,20300,20300,20250,63
|
|
20240625,090900,144792900,20200,20250,20250,20200,20
|
|
20240625,090800,144388800,20250,20300,20300,20250,57
|
|
20240625,090700,143233700,20300,20200,20300,20200,225
|
|
20240625,090600,138673650,20250,20200,20250,20200,95
|
|
20240625,090500,136750900,20200,20200,20200,20150,105
|
|
20240625,090400,134630000,20150,20200,20200,20100,224
|
|
20240625,090300,130117950,20200,20300,20350,20200,1631
|
|
20240625,090200,97076550,20300,20300,20350,20250,1496
|
|
20240625,090100,66699950,20300,20300,20300,20250,1602
|
|
20240625,090000,34184800,20300,20300,20300,20300,1682
|