676 lines
35 KiB
CSV
676 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,201300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,201200,1575431710,20050,20050,20050,20050,0
|
|
20240626,201100,1575431710,20050,20050,20050,20050,0
|
|
20240626,201000,1575431710,20050,20050,20050,20050,0
|
|
20240626,200900,1575431710,20050,20050,20050,20050,0
|
|
20240626,200800,1575431710,20050,20050,20050,20050,0
|
|
20240626,200700,1575431710,20050,20050,20050,20050,0
|
|
20240626,200600,1575431710,20050,20050,20050,20050,0
|
|
20240626,200500,1575431710,20050,20050,20050,20050,0
|
|
20240626,200400,1575431710,20050,20050,20050,20050,0
|
|
20240626,200300,1575431710,20050,20050,20050,20050,0
|
|
20240626,200200,1575431710,20050,20050,20050,20050,0
|
|
20240626,200100,1575431710,20050,20050,20050,20050,0
|
|
20240626,200000,1575431710,20050,20050,20050,20050,0
|
|
20240626,195900,1575431710,20050,20050,20050,20050,0
|
|
20240626,195800,1575431710,20050,20050,20050,20050,0
|
|
20240626,195700,1575431710,20050,20050,20050,20050,0
|
|
20240626,195600,1575431710,20050,20050,20050,20050,0
|
|
20240626,195500,1575431710,20050,20050,20050,20050,0
|
|
20240626,195400,1575431710,20050,20050,20050,20050,0
|
|
20240626,195300,1575431710,20050,20050,20050,20050,0
|
|
20240626,195200,1575431710,20050,20050,20050,20050,0
|
|
20240626,195100,1575431710,20050,20050,20050,20050,0
|
|
20240626,195000,1575431710,20050,20050,20050,20050,0
|
|
20240626,194900,1575431710,20050,20050,20050,20050,0
|
|
20240626,194800,1575431710,20050,20050,20050,20050,0
|
|
20240626,194700,1575431710,20050,20050,20050,20050,0
|
|
20240626,194600,1575431710,20050,20050,20050,20050,0
|
|
20240626,194500,1575431710,20050,20050,20050,20050,0
|
|
20240626,194400,1575431710,20050,20050,20050,20050,0
|
|
20240626,194300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,194200,1575431710,20050,20050,20050,20050,0
|
|
20240626,194100,1575431710,20050,20050,20050,20050,0
|
|
20240626,194000,1575431710,20050,20050,20050,20050,0
|
|
20240626,193900,1575431710,20050,20050,20050,20050,0
|
|
20240626,193800,1575431710,20050,20050,20050,20050,0
|
|
20240626,193700,1575431710,20050,20050,20050,20050,0
|
|
20240626,193600,1575431710,20050,20050,20050,20050,0
|
|
20240626,193500,1575431710,20050,20050,20050,20050,0
|
|
20240626,193400,1575431710,20050,20050,20050,20050,0
|
|
20240626,193300,1575431710,20050,20050,20050,20050,0
|
|
20240626,193200,1575431710,20050,20050,20050,20050,0
|
|
20240626,193100,1575431710,20050,20050,20050,20050,0
|
|
20240626,193000,1575431710,20050,20050,20050,20050,0
|
|
20240626,192900,1575431710,20050,20050,20050,20050,0
|
|
20240626,192800,1575431710,20050,20050,20050,20050,0
|
|
20240626,192700,1575431710,20050,20050,20050,20050,0
|
|
20240626,192600,1575431710,20050,20050,20050,20050,0
|
|
20240626,192500,1575431710,20050,20050,20050,20050,0
|
|
20240626,192400,1575431710,20050,20050,20050,20050,0
|
|
20240626,192300,1575431710,20050,20050,20050,20050,0
|
|
20240626,192200,1575431710,20050,20050,20050,20050,0
|
|
20240626,192100,1575431710,20050,20050,20050,20050,0
|
|
20240626,192000,1575431710,20050,20050,20050,20050,0
|
|
20240626,191900,1575431710,20050,20050,20050,20050,0
|
|
20240626,191800,1575431710,20050,20050,20050,20050,0
|
|
20240626,191700,1575431710,20050,20050,20050,20050,0
|
|
20240626,191600,1575431710,20050,20050,20050,20050,0
|
|
20240626,191500,1575431710,20050,20050,20050,20050,0
|
|
20240626,191400,1575431710,20050,20050,20050,20050,0
|
|
20240626,191300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,191200,1575431710,20050,20050,20050,20050,0
|
|
20240626,191100,1575431710,20050,20050,20050,20050,0
|
|
20240626,191000,1575431710,20050,20050,20050,20050,0
|
|
20240626,190900,1575431710,20050,20050,20050,20050,0
|
|
20240626,190800,1575431710,20050,20050,20050,20050,0
|
|
20240626,190700,1575431710,20050,20050,20050,20050,0
|
|
20240626,190600,1575431710,20050,20050,20050,20050,0
|
|
20240626,190500,1575431710,20050,20050,20050,20050,0
|
|
20240626,190400,1575431710,20050,20050,20050,20050,0
|
|
20240626,190300,1575431710,20050,20050,20050,20050,0
|
|
20240626,190200,1575431710,20050,20050,20050,20050,0
|
|
20240626,190100,1575431710,20050,20050,20050,20050,0
|
|
20240626,190000,1575431710,20050,20050,20050,20050,0
|
|
20240626,185900,1575431710,20050,20050,20050,20050,0
|
|
20240626,185800,1575431710,20050,20050,20050,20050,0
|
|
20240626,185700,1575431710,20050,20050,20050,20050,0
|
|
20240626,185600,1575431710,20050,20050,20050,20050,0
|
|
20240626,185500,1575431710,20050,20050,20050,20050,0
|
|
20240626,185400,1575431710,20050,20050,20050,20050,0
|
|
20240626,185300,1575431710,20050,20050,20050,20050,0
|
|
20240626,185200,1575431710,20050,20050,20050,20050,0
|
|
20240626,185100,1575431710,20050,20050,20050,20050,0
|
|
20240626,185000,1575431710,20050,20050,20050,20050,0
|
|
20240626,184900,1575431710,20050,20050,20050,20050,0
|
|
20240626,184800,1575431710,20050,20050,20050,20050,0
|
|
20240626,184700,1575431710,20050,20050,20050,20050,0
|
|
20240626,184600,1575431710,20050,20050,20050,20050,0
|
|
20240626,184500,1575431710,20050,20050,20050,20050,0
|
|
20240626,184400,1575431710,20050,20050,20050,20050,0
|
|
20240626,184300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,184200,1575431710,20050,20050,20050,20050,0
|
|
20240626,184100,1575431710,20050,20050,20050,20050,0
|
|
20240626,184000,1575431710,20050,20050,20050,20050,0
|
|
20240626,183900,1575431710,20050,20050,20050,20050,0
|
|
20240626,183800,1575431710,20050,20050,20050,20050,0
|
|
20240626,183700,1575431710,20050,20050,20050,20050,0
|
|
20240626,183600,1575431710,20050,20050,20050,20050,0
|
|
20240626,183500,1575431710,20050,20050,20050,20050,0
|
|
20240626,183400,1575431710,20050,20050,20050,20050,0
|
|
20240626,183300,1575431710,20050,20050,20050,20050,0
|
|
20240626,183200,1575431710,20050,20050,20050,20050,0
|
|
20240626,183100,1575431710,20050,20050,20050,20050,0
|
|
20240626,183000,1575431710,20050,20050,20050,20050,0
|
|
20240626,182900,1575431710,20050,20050,20050,20050,0
|
|
20240626,182800,1575431710,20050,20050,20050,20050,0
|
|
20240626,182700,1575431710,20050,20050,20050,20050,0
|
|
20240626,182600,1575431710,20050,20050,20050,20050,0
|
|
20240626,182500,1575431710,20050,20050,20050,20050,0
|
|
20240626,182400,1575431710,20050,20050,20050,20050,0
|
|
20240626,182300,1575431710,20050,20050,20050,20050,0
|
|
20240626,182200,1575431710,20050,20050,20050,20050,0
|
|
20240626,182100,1575431710,20050,20050,20050,20050,0
|
|
20240626,182000,1575431710,20050,20050,20050,20050,0
|
|
20240626,181900,1575431710,20050,20050,20050,20050,0
|
|
20240626,181800,1575431710,20050,20050,20050,20050,0
|
|
20240626,181700,1575431710,20050,20050,20050,20050,0
|
|
20240626,181600,1575431710,20050,20050,20050,20050,0
|
|
20240626,181500,1575431710,20050,20050,20050,20050,0
|
|
20240626,181400,1575431710,20050,20050,20050,20050,0
|
|
20240626,181300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,181200,1575431710,20050,20050,20050,20050,0
|
|
20240626,181100,1575431710,20050,20050,20050,20050,0
|
|
20240626,181000,1575431710,20050,20050,20050,20050,0
|
|
20240626,180900,1575431710,20050,20050,20050,20050,0
|
|
20240626,180800,1575431710,20050,20050,20050,20050,0
|
|
20240626,180700,1575431710,20050,20050,20050,20050,0
|
|
20240626,180600,1575431710,20050,20050,20050,20050,0
|
|
20240626,180500,1575431710,20050,20050,20050,20050,0
|
|
20240626,180400,1575431710,20050,20050,20050,20050,0
|
|
20240626,180300,1575431710,20050,20050,20050,20050,0
|
|
20240626,180200,1575431710,20050,20050,20050,20050,0
|
|
20240626,180100,1575431710,20050,20050,20050,20050,0
|
|
20240626,180000,1575431710,20050,20050,20050,20050,0
|
|
20240626,175900,1575431710,20050,20050,20050,20050,0
|
|
20240626,175800,1575431710,20050,20050,20050,20050,0
|
|
20240626,175700,1575431710,20050,20050,20050,20050,0
|
|
20240626,175600,1575431710,20050,20050,20050,20050,0
|
|
20240626,175500,1575431710,20050,20050,20050,20050,0
|
|
20240626,175400,1575431710,20050,20050,20050,20050,0
|
|
20240626,175300,1575431710,20050,20050,20050,20050,0
|
|
20240626,175200,1575431710,20050,20050,20050,20050,0
|
|
20240626,175100,1575431710,20050,20050,20050,20050,0
|
|
20240626,175000,1575431710,20050,20050,20050,20050,0
|
|
20240626,174900,1575431710,20050,20050,20050,20050,0
|
|
20240626,174800,1575431710,20050,20050,20050,20050,0
|
|
20240626,174700,1575431710,20050,20050,20050,20050,0
|
|
20240626,174600,1575431710,20050,20050,20050,20050,0
|
|
20240626,174500,1575431710,20050,20050,20050,20050,0
|
|
20240626,174400,1575431710,20050,20050,20050,20050,0
|
|
20240626,174300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,174200,1575431710,20050,20050,20050,20050,0
|
|
20240626,174100,1575431710,20050,20050,20050,20050,0
|
|
20240626,174000,1575431710,20050,20050,20050,20050,0
|
|
20240626,173900,1575431710,20050,20050,20050,20050,0
|
|
20240626,173800,1575431710,20050,20050,20050,20050,0
|
|
20240626,173700,1575431710,20050,20050,20050,20050,0
|
|
20240626,173600,1575431710,20050,20050,20050,20050,0
|
|
20240626,173500,1575431710,20050,20050,20050,20050,0
|
|
20240626,173400,1575431710,20050,20050,20050,20050,0
|
|
20240626,173300,1575431710,20050,20050,20050,20050,0
|
|
20240626,173200,1575431710,20050,20050,20050,20050,0
|
|
20240626,173100,1575431710,20050,20050,20050,20050,0
|
|
20240626,173000,1575431710,20050,20050,20050,20050,0
|
|
20240626,172900,1575431710,20050,20050,20050,20050,0
|
|
20240626,172800,1575431710,20050,20050,20050,20050,0
|
|
20240626,172700,1575431710,20050,20050,20050,20050,0
|
|
20240626,172600,1575431710,20050,20050,20050,20050,0
|
|
20240626,172500,1575431710,20050,20050,20050,20050,0
|
|
20240626,172400,1575431710,20050,20050,20050,20050,0
|
|
20240626,172300,1575431710,20050,20050,20050,20050,0
|
|
20240626,172200,1575431710,20050,20050,20050,20050,0
|
|
20240626,172100,1575431710,20050,20050,20050,20050,0
|
|
20240626,172000,1575431710,20050,20050,20050,20050,0
|
|
20240626,171900,1575431710,20050,20050,20050,20050,0
|
|
20240626,171800,1575431710,20050,20050,20050,20050,0
|
|
20240626,171700,1575431710,20050,20050,20050,20050,0
|
|
20240626,171600,1575431710,20050,20050,20050,20050,0
|
|
20240626,171500,1575431710,20050,20050,20050,20050,0
|
|
20240626,171400,1575431710,20050,20050,20050,20050,0
|
|
20240626,171300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,171200,1575431710,20050,20050,20050,20050,0
|
|
20240626,171100,1575431710,20050,20050,20050,20050,0
|
|
20240626,171000,1575431710,20050,20050,20050,20050,0
|
|
20240626,170900,1575431710,20050,20050,20050,20050,0
|
|
20240626,170800,1575431710,20050,20050,20050,20050,0
|
|
20240626,170700,1575431710,20050,20050,20050,20050,0
|
|
20240626,170600,1575431710,20050,20050,20050,20050,0
|
|
20240626,170500,1575431710,20050,20050,20050,20050,0
|
|
20240626,170400,1575431710,20050,20050,20050,20050,0
|
|
20240626,170300,1575431710,20050,20050,20050,20050,0
|
|
20240626,170200,1575431710,20050,20050,20050,20050,0
|
|
20240626,170100,1575431710,20050,20050,20050,20050,0
|
|
20240626,170000,1575431710,20050,20050,20050,20050,0
|
|
20240626,165900,1575431710,20050,20050,20050,20050,0
|
|
20240626,165800,1575431710,20050,20050,20050,20050,0
|
|
20240626,165700,1575431710,20050,20050,20050,20050,0
|
|
20240626,165600,1575431710,20050,20050,20050,20050,0
|
|
20240626,165500,1575431710,20050,20050,20050,20050,0
|
|
20240626,165400,1575431710,20050,20050,20050,20050,0
|
|
20240626,165300,1575431710,20050,20050,20050,20050,0
|
|
20240626,165200,1575431710,20050,20050,20050,20050,0
|
|
20240626,165100,1575431710,20050,20050,20050,20050,0
|
|
20240626,165000,1575431710,20050,20050,20050,20050,0
|
|
20240626,164900,1575431710,20050,20050,20050,20050,0
|
|
20240626,164800,1575431710,20050,20050,20050,20050,0
|
|
20240626,164700,1575431710,20050,20050,20050,20050,0
|
|
20240626,164600,1575431710,20050,20050,20050,20050,0
|
|
20240626,164500,1575431710,20050,20050,20050,20050,0
|
|
20240626,164400,1575431710,20050,20050,20050,20050,0
|
|
20240626,164300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,164200,1575431710,20050,20050,20050,20050,0
|
|
20240626,164100,1575431710,20050,20050,20050,20050,0
|
|
20240626,164000,1575431710,20050,20050,20050,20050,0
|
|
20240626,163900,1575431710,20050,20050,20050,20050,0
|
|
20240626,163800,1575431710,20050,20050,20050,20050,0
|
|
20240626,163700,1575431710,20050,20050,20050,20050,0
|
|
20240626,163600,1575431710,20050,20050,20050,20050,0
|
|
20240626,163500,1575431710,20050,20050,20050,20050,0
|
|
20240626,163400,1575431710,20050,20050,20050,20050,0
|
|
20240626,163300,1575431710,20050,20050,20050,20050,0
|
|
20240626,163200,1575431710,20050,20050,20050,20050,0
|
|
20240626,163100,1575431710,20050,20050,20050,20050,0
|
|
20240626,163000,1575431710,20050,20050,20050,20050,0
|
|
20240626,162900,1575431710,20050,20050,20050,20050,0
|
|
20240626,162800,1575431710,20050,20050,20050,20050,0
|
|
20240626,162700,1575431710,20050,20050,20050,20050,0
|
|
20240626,162600,1575431710,20050,20050,20050,20050,0
|
|
20240626,162500,1575431710,20050,20050,20050,20050,0
|
|
20240626,162400,1575431710,20050,20050,20050,20050,0
|
|
20240626,162300,1575431710,20050,20050,20050,20050,0
|
|
20240626,162200,1575431710,20050,20050,20050,20050,0
|
|
20240626,162100,1575431710,20050,20050,20050,20050,0
|
|
20240626,162000,1575431710,20050,20050,20050,20050,0
|
|
20240626,161900,1575431710,20050,20050,20050,20050,0
|
|
20240626,161800,1575431710,20050,20050,20050,20050,0
|
|
20240626,161700,1575431710,20050,20050,20050,20050,0
|
|
20240626,161600,1575431710,20050,20050,20050,20050,0
|
|
20240626,161500,1575431710,20050,20050,20050,20050,0
|
|
20240626,161400,1575431710,20050,20050,20050,20050,0
|
|
20240626,161300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,161200,1575431710,20050,20050,20050,20050,0
|
|
20240626,161100,1575431710,20050,20050,20050,20050,0
|
|
20240626,161000,1575431710,20050,20050,20050,20050,0
|
|
20240626,160900,1575431710,20050,20050,20050,20050,0
|
|
20240626,160800,1575431710,20050,20050,20050,20050,0
|
|
20240626,160700,1575431710,20050,20050,20050,20050,0
|
|
20240626,160600,1575431710,20050,20050,20050,20050,0
|
|
20240626,160500,1575431710,20050,20050,20050,20050,0
|
|
20240626,160400,1575431710,20050,20050,20050,20050,0
|
|
20240626,160300,1575431710,20050,20050,20050,20050,0
|
|
20240626,160200,1575431710,20050,20050,20050,20050,0
|
|
20240626,160100,1575431710,20050,20050,20050,20050,0
|
|
20240626,160000,1575431710,20050,20050,20050,20050,0
|
|
20240626,155900,1575431710,20050,20050,20050,20050,0
|
|
20240626,155800,1575431710,20050,20050,20050,20050,0
|
|
20240626,155700,1575431710,20050,20050,20050,20050,0
|
|
20240626,155600,1575431710,20050,20050,20050,20050,0
|
|
20240626,155500,1575431710,20050,20050,20050,20050,0
|
|
20240626,155400,1575431710,20050,20050,20050,20050,0
|
|
20240626,155300,1575431710,20050,20050,20050,20050,0
|
|
20240626,155200,1575431710,20050,20050,20050,20050,0
|
|
20240626,155100,1575431710,20050,20050,20050,20050,0
|
|
20240626,155000,1575431710,20050,20050,20050,20050,0
|
|
20240626,154900,1575431710,20050,20050,20050,20050,0
|
|
20240626,154800,1575431710,20050,20050,20050,20050,0
|
|
20240626,154700,1575431710,20050,20050,20050,20050,0
|
|
20240626,154600,1575431710,20050,20050,20050,20050,0
|
|
20240626,154500,1575431710,20050,20050,20050,20050,0
|
|
20240626,154400,1575431710,20050,20050,20050,20050,0
|
|
20240626,154300,1575431710,20050,20050,20050,20050,2318
|
|
20240626,154200,1575431710,20050,20050,20050,20050,0
|
|
20240626,154100,1575431710,20050,20050,20050,20050,0
|
|
20240626,154000,1575431710,20050,20050,20050,20050,0
|
|
20240626,153900,1575431710,20050,20050,20050,20050,0
|
|
20240626,153800,1575431710,20050,20050,20050,20050,0
|
|
20240626,153700,1575431710,20050,20050,20050,20050,0
|
|
20240626,153600,1575431710,20050,20050,20050,20050,0
|
|
20240626,153500,1575431710,20050,20050,20050,20050,0
|
|
20240626,153400,1575431710,20050,20050,20050,20050,0
|
|
20240626,153300,1575431710,20050,20050,20050,20050,0
|
|
20240626,153200,1575431710,20050,20050,20050,20050,0
|
|
20240626,153100,1575431710,20050,20050,20050,20050,0
|
|
20240626,153000,1575431710,20050,20050,20050,20050,2318
|
|
20240626,152900,1528955810,20000,20000,20000,20000,0
|
|
20240626,152800,1528955810,20000,20000,20000,20000,0
|
|
20240626,152700,1528955810,20000,20000,20000,20000,0
|
|
20240626,152600,1528955810,20000,20000,20000,20000,0
|
|
20240626,152500,1528955810,20000,20000,20000,20000,0
|
|
20240626,152400,1528955810,20000,20000,20000,20000,0
|
|
20240626,152300,1528955810,20000,20000,20000,20000,0
|
|
20240626,152200,1528955810,20000,20000,20000,20000,0
|
|
20240626,152100,1528955810,20000,20000,20000,20000,0
|
|
20240626,152000,1528955810,20000,20000,20000,20000,0
|
|
20240626,151900,1528955810,20000,20050,20100,20000,608
|
|
20240626,151800,1516768160,20100,20100,20100,20050,216
|
|
20240626,151700,1512432610,20050,20050,20100,20050,279
|
|
20240626,151600,1506836210,20050,20050,20100,20050,211
|
|
20240626,151500,1502604210,20050,20000,20100,20000,486
|
|
20240626,151400,1492851510,20000,20000,20100,20000,590
|
|
20240626,151300,1481027460,20100,20100,20100,20000,536
|
|
20240626,151200,1470286660,20050,20050,20100,20000,598
|
|
20240626,151100,1458283960,20050,20100,20100,20000,770
|
|
20240626,151000,1442852660,20000,20050,20100,20000,443
|
|
20240626,150900,1433974660,20050,20100,20100,20000,332
|
|
20240626,150800,1427308310,20000,20100,20100,20000,396
|
|
20240626,150700,1419366010,20050,20100,20100,20050,388
|
|
20240626,150600,1411577660,20000,20050,20100,20000,647
|
|
20240626,150500,1398602760,20000,20100,20100,20000,376
|
|
20240626,150400,1391062960,20050,20100,20100,20000,379
|
|
20240626,150300,1383464110,20100,20100,20100,20050,577
|
|
20240626,150200,1371880710,20050,20000,20100,20000,863
|
|
20240626,150100,1354573660,20000,20050,20050,20000,471
|
|
20240626,150000,1345136510,20000,20050,20050,20000,394
|
|
20240626,145900,1337246360,20050,20050,20050,20000,693
|
|
20240626,145800,1323365610,20000,20000,20050,20000,502
|
|
20240626,145700,1313315510,20000,20050,20050,20000,465
|
|
20240626,145600,1304005860,20050,20050,20050,20000,454
|
|
20240626,145500,1294919610,20000,20000,20050,20000,462
|
|
20240626,145400,1285674660,20050,20000,20050,20000,374
|
|
20240626,145300,1278194310,20050,20050,20050,20000,137
|
|
20240626,145200,1275450260,20050,20000,20050,20000,329
|
|
20240626,145100,1268869460,20000,20000,20050,20000,309
|
|
20240626,145000,1262687460,20000,20000,20050,20000,265
|
|
20240626,144900,1257386160,20000,20000,20050,20000,305
|
|
20240626,144800,1251284760,20050,20050,20050,20000,315
|
|
20240626,144700,1244980310,20000,20050,20050,20000,205
|
|
20240626,144600,1240879960,20000,20000,20050,20000,335
|
|
20240626,144500,1234176310,20050,20050,20050,20000,47
|
|
20240626,144400,1233234910,20000,20050,20050,20000,187
|
|
20240626,144300,1229492060,20000,20050,20050,20000,265
|
|
20240626,144200,1224190760,20000,20050,20050,20000,233
|
|
20240626,144100,1219526260,20050,19990,20050,19990,801
|
|
20240626,144000,1203505710,19990,19990,20000,19980,231
|
|
20240626,143900,1198887660,19990,20000,20000,19990,416
|
|
20240626,143800,1190569000,20050,20000,20050,20000,1108
|
|
20240626,143700,1168407250,20050,20000,20050,20000,77
|
|
20240626,143600,1166864350,20000,20050,20050,20000,247
|
|
20240626,143500,1161922450,20050,20050,20050,20000,290
|
|
20240626,143400,1156115600,20050,20000,20050,20000,281
|
|
20240626,143300,1150493650,20050,20050,20050,20000,231
|
|
20240626,143200,1145871550,20000,20050,20050,20000,315
|
|
20240626,143100,1139568000,20050,20000,20050,20000,152
|
|
20240626,143000,1136527550,20000,20050,20050,20000,121
|
|
20240626,142900,1134103500,20050,20050,20050,20000,256
|
|
20240626,142800,1128980550,20000,20050,20050,20000,201
|
|
20240626,142700,1124958900,20050,20050,20100,20000,581
|
|
20240626,142600,1113310750,20050,20000,20050,19980,400
|
|
20240626,142500,1105314240,20000,20050,20050,19990,202
|
|
20240626,142400,1101271970,20050,20000,20050,19970,536
|
|
20240626,142300,1090559660,20050,20000,20050,19990,278
|
|
20240626,142200,1084998160,20000,19950,20050,19950,358
|
|
20240626,142100,1077848080,19950,19960,19960,19950,262
|
|
20240626,142000,1072619860,19960,19950,19960,19950,392
|
|
20240626,141900,1064795750,19950,19960,19960,19950,316
|
|
20240626,141800,1058490000,19960,19960,19960,19950,177
|
|
20240626,141700,1054957330,19960,19950,19960,19950,129
|
|
20240626,141600,1052382690,19970,19940,19970,19940,385
|
|
20240626,141500,1044705610,19940,19940,19940,19930,499
|
|
20240626,141400,1034757260,19940,19950,19950,19940,112
|
|
20240626,141300,1032523690,19950,19950,19970,19950,115
|
|
20240626,141200,1030228640,19930,19950,19950,19930,652
|
|
20240626,141100,1017227330,19950,19960,19970,19950,784
|
|
20240626,141000,1001582320,19960,19970,19970,19950,526
|
|
20240626,140900,991083740,19960,19970,19970,19960,249
|
|
20240626,140800,986111960,19970,19990,19990,19960,1209
|
|
20240626,140700,961970190,19980,19990,19990,19970,716
|
|
20240626,140600,947670440,19990,20000,20000,19970,829
|
|
20240626,140500,931099350,20000,20000,20050,20000,259
|
|
20240626,140400,925917750,20000,20050,20050,20000,362
|
|
20240626,140300,918674100,20050,20050,20050,20000,193
|
|
20240626,140200,914812550,20050,20050,20050,20000,276
|
|
20240626,140100,909289700,20050,20050,20050,20000,206
|
|
20240626,140000,905169350,20050,20000,20050,20000,277
|
|
20240626,135900,899627250,20050,20000,20050,20000,232
|
|
20240626,135800,894983200,20050,20050,20050,20000,69
|
|
20240626,135700,893600850,20000,20050,20050,20000,331
|
|
20240626,135600,886974750,20050,20050,20050,20000,193
|
|
20240626,135500,883113950,20050,20050,20050,20000,352
|
|
20240626,135400,876067850,20050,20050,20050,20000,228
|
|
20240626,135300,871505050,20050,20050,20050,20000,265
|
|
20240626,135200,866202750,20050,20050,20050,20000,89
|
|
20240626,135100,864419250,20050,20000,20050,20000,327
|
|
20240626,135000,857873450,20050,20050,20050,20000,307
|
|
20240626,134900,851725200,20050,20050,20100,20050,133
|
|
20240626,134800,849058500,20100,20050,20100,20000,362
|
|
20240626,134700,841811250,20050,20050,20050,20000,176
|
|
20240626,134600,838290550,20050,20050,20050,20000,281
|
|
20240626,134500,832668400,20050,20050,20050,20000,314
|
|
20240626,134400,826379900,20050,20050,20100,20000,69
|
|
20240626,134300,824996450,20100,20100,20100,20050,43
|
|
20240626,134200,824132200,20050,20050,20100,20050,187
|
|
20240626,134100,820381850,20050,20100,20100,20050,230
|
|
20240626,134000,815768400,20100,20050,20100,20050,366
|
|
20240626,133900,808429900,20050,20050,20100,20050,318
|
|
20240626,133800,802053850,20050,20100,20100,20050,127
|
|
20240626,133700,799507050,20100,20050,20100,20000,409
|
|
20240626,133600,791318600,20050,20000,20050,20000,191
|
|
20240626,133500,787496500,20050,20000,20050,20000,174
|
|
20240626,133400,784008000,20000,20050,20100,20000,495
|
|
20240626,133300,774084000,20000,20050,20050,20000,218
|
|
20240626,133200,769720850,20000,20050,20100,20000,203
|
|
20240626,133100,765653800,20100,20050,20100,20000,452
|
|
20240626,133000,756603050,20000,20150,20150,20000,7281
|
|
20240626,132900,610518600,20100,20150,20150,20100,352
|
|
20240626,132800,603437800,20150,20100,20150,20100,456
|
|
20240626,132700,594271550,20100,20100,20150,20100,401
|
|
20240626,132600,586209400,20100,20150,20200,20100,1896
|
|
20240626,132500,548012900,20150,20200,20200,20150,249
|
|
20240626,132400,542993500,20150,20200,20200,20150,194
|
|
20240626,132300,539084250,20200,20250,20250,20150,1480
|
|
20240626,132200,509198100,20250,20200,20250,20200,422
|
|
20240626,132100,500661800,20250,20250,20250,20200,211
|
|
20240626,132000,496398600,20200,20250,20250,20200,43
|
|
20240626,131900,495528000,20250,20250,20250,20250,3
|
|
20240626,131800,495467250,20250,20250,20250,20250,39
|
|
20240626,131700,494677500,20250,20200,20250,20200,27
|
|
20240626,131600,494130950,20200,20250,20250,20200,40
|
|
20240626,131500,493322050,20250,20250,20250,20250,47
|
|
20240626,131400,492370300,20250,20250,20250,20250,3
|
|
20240626,131300,492309550,20250,20250,20250,20200,42
|
|
20240626,131200,491459150,20250,20250,20250,20250,23
|
|
20240626,131100,490993400,20250,20250,20250,20250,40
|
|
20240626,131000,490183400,20250,20250,20250,20250,36
|
|
20240626,130900,489454400,20250,20250,20250,20250,5
|
|
20240626,130800,489353150,20250,20250,20250,20250,44
|
|
20240626,130700,488462150,20250,20250,20250,20250,3
|
|
20240626,130600,488401400,20200,20250,20250,20200,81
|
|
20240626,130500,486762350,20250,20250,20250,20250,5
|
|
20240626,130400,486661100,20250,20250,20250,20250,39
|
|
20240626,130300,485871350,20200,20200,20200,20200,0
|
|
20240626,130200,485871350,20200,20250,20250,20200,19
|
|
20240626,130100,485486750,20250,20250,20250,20250,276
|
|
20240626,130000,479897750,20250,20250,20250,20250,10
|
|
20240626,125900,479695250,20250,20200,20250,20200,40
|
|
20240626,125800,478885500,20200,20250,20250,20200,11
|
|
20240626,125700,478662800,20250,20250,20250,20250,39
|
|
20240626,125600,477873050,20250,20250,20250,20250,0
|
|
20240626,125500,477873050,20250,20250,20250,20200,18
|
|
20240626,125400,477508650,20250,20200,20250,20200,215
|
|
20240626,125300,473163800,20250,20250,20250,20250,1
|
|
20240626,125200,473143550,20250,20200,20250,20200,54
|
|
20240626,125100,472050200,20250,20250,20250,20250,21
|
|
20240626,125000,471624950,20250,20250,20250,20250,40
|
|
20240626,124900,470814950,20200,20250,20250,20200,7
|
|
20240626,124800,470673250,20250,20250,20250,20200,318
|
|
20240626,124700,464247350,20250,20250,20250,20250,157
|
|
20240626,124600,461068100,20250,20250,20250,20250,5
|
|
20240626,124500,460966850,20250,20250,20250,20200,46
|
|
20240626,124400,460035500,20200,20250,20250,20200,81
|
|
20240626,124300,458395400,20250,20250,20250,20200,195
|
|
20240626,124200,454447750,20250,20250,20250,20200,5
|
|
20240626,124100,454346600,20250,20200,20250,20200,5
|
|
20240626,124000,454245450,20250,20250,20250,20200,54
|
|
20240626,123900,453152000,20250,20250,20250,20250,15
|
|
20240626,123800,452848250,20250,20200,20250,20200,36
|
|
20240626,123700,452119300,20200,20250,20250,20200,28
|
|
20240626,123600,451552800,20250,20200,20250,20200,40
|
|
20240626,123500,450742850,20250,20250,20250,20250,1
|
|
20240626,123400,450722600,20250,20200,20250,20200,4
|
|
20240626,123300,450641750,20250,20250,20250,20200,77
|
|
20240626,123200,449083650,20250,20250,20250,20250,1
|
|
20240626,123100,449063400,20250,20250,20250,20250,36
|
|
20240626,123000,448334400,20250,20250,20250,20200,28
|
|
20240626,122900,447767500,20250,20250,20250,20250,51
|
|
20240626,122800,446734750,20250,20250,20250,20250,40
|
|
20240626,122700,445924750,20250,20250,20250,20200,24
|
|
20240626,122600,445439850,20250,20250,20250,20200,57
|
|
20240626,122500,444285700,20250,20250,20250,20250,3
|
|
20240626,122400,444224950,20250,20200,20250,20200,45
|
|
20240626,122300,443314200,20200,20200,20200,20200,3
|
|
20240626,122200,443253600,20250,20250,20250,20250,50
|
|
20240626,122100,442241100,20250,20250,20250,20250,2
|
|
20240626,122000,442200600,20250,20250,20250,20250,14
|
|
20240626,121900,441917100,20250,20250,20250,20200,55
|
|
20240626,121800,440803450,20250,20250,20250,20250,1
|
|
20240626,121700,440783200,20250,20250,20250,20200,60
|
|
20240626,121600,439569350,20200,20250,20250,20200,23
|
|
20240626,121500,439104700,20250,20250,20250,20250,57
|
|
20240626,121400,437950450,20250,20250,20250,20200,32
|
|
20240626,121300,437303850,20250,20250,20250,20200,5
|
|
20240626,121200,437202650,20250,20250,20250,20200,136
|
|
20240626,121100,434453650,20250,20200,20250,20200,34
|
|
20240626,121000,433765200,20200,20250,20250,20200,196
|
|
20240626,120900,429803800,20250,20250,20250,20250,8
|
|
20240626,120800,429641800,20300,20250,20300,20250,65
|
|
20240626,120700,428325400,20250,20250,20250,20250,10
|
|
20240626,120600,428122900,20250,20250,20250,20250,2
|
|
20240626,120500,428082400,20250,20250,20250,20250,76
|
|
20240626,120400,426543400,20250,20250,20250,20250,15
|
|
20240626,120300,426239650,20250,20250,20250,20250,55
|
|
20240626,120200,425125900,20250,20250,20250,20250,0
|
|
20240626,120100,425125900,20250,20250,20250,20250,36
|
|
20240626,120000,424396900,20200,20200,20200,20200,22
|
|
20240626,115900,423952500,20250,20250,20250,20250,36
|
|
20240626,115800,423223500,20250,20200,20250,20200,4
|
|
20240626,115700,423142650,20250,20250,20250,20250,27
|
|
20240626,115600,422595900,20250,20250,20250,20250,35
|
|
20240626,115500,421887150,20250,20250,20250,20250,6
|
|
20240626,115400,421765650,20250,20250,20250,20250,40
|
|
20240626,115300,420955650,20250,20250,20250,20250,20
|
|
20240626,115200,420550650,20250,20300,20300,20250,37
|
|
20240626,115100,419799650,20300,20300,20300,20250,6
|
|
20240626,115000,419677900,20250,20250,20250,20250,9
|
|
20240626,114900,419495650,20250,20300,20300,20250,167
|
|
20240626,114800,416112000,20250,20250,20250,20250,0
|
|
20240626,114700,416112000,20250,20300,20300,20250,95
|
|
20240626,114600,414186500,20300,20300,20300,20300,16
|
|
20240626,114500,413861700,20300,20300,20300,20300,36
|
|
20240626,114400,413130900,20250,20250,20250,20250,86
|
|
20240626,114300,411389400,20250,20250,20250,20250,53
|
|
20240626,114200,410316150,20250,20250,20250,20250,51
|
|
20240626,114100,409283400,20250,20200,20250,20200,6
|
|
20240626,114000,409162150,20250,20250,20250,20200,39
|
|
20240626,113900,408372550,20250,20250,20250,20250,160
|
|
20240626,113800,405132550,20250,20250,20250,20250,36
|
|
20240626,113700,404403550,20250,20250,20250,20250,6
|
|
20240626,113600,404282050,20250,20250,20250,20250,501
|
|
20240626,113500,394136800,20250,20250,20250,20250,109
|
|
20240626,113400,391929550,20250,20300,20300,20250,4
|
|
20240626,113300,391848450,20300,20250,20300,20250,69
|
|
20240626,113200,390448850,20250,20250,20250,20250,24
|
|
20240626,113100,389962850,20300,20250,20300,20250,70
|
|
20240626,113000,388542850,20300,20250,20300,20250,19
|
|
20240626,112900,388158050,20250,20300,20300,20250,2
|
|
20240626,112800,388117500,20300,20250,20300,20250,36
|
|
20240626,112700,387386750,20300,20300,20300,20300,0
|
|
20240626,112600,387386750,20300,20250,20300,20250,166
|
|
20240626,112500,384023350,20300,20300,20300,20300,2
|
|
20240626,112400,383982750,20300,20300,20300,20300,56
|
|
20240626,112300,382845950,20300,20300,20300,20300,3
|
|
20240626,112200,382785050,20300,20300,20300,20300,191
|
|
20240626,112100,378907750,20300,20300,20350,20250,214
|
|
20240626,112000,374562800,20300,20300,20300,20300,24
|
|
20240626,111900,374075600,20300,20300,20300,20300,47
|
|
20240626,111800,373121500,20300,20300,20300,20300,51
|
|
20240626,111700,372086200,20300,20300,20300,20300,57
|
|
20240626,111600,370929100,20300,20250,20300,20250,3
|
|
20240626,111500,370868250,20300,20300,20300,20300,0
|
|
20240626,111400,370868250,20300,20300,20300,20250,56
|
|
20240626,111300,369731500,20300,20300,20300,20300,45
|
|
20240626,111200,368818000,20300,20300,20300,20300,36
|
|
20240626,111100,368087200,20300,20300,20300,20250,39
|
|
20240626,111000,367296650,20300,20300,20300,20300,37
|
|
20240626,110900,366545550,20250,20300,20300,20250,2
|
|
20240626,110800,366505000,20300,20300,20300,20300,0
|
|
20240626,110700,366505000,20300,20250,20300,20250,38
|
|
20240626,110600,365733700,20250,20250,20250,20250,1
|
|
20240626,110500,365713450,20250,20300,20300,20250,37
|
|
20240626,110400,364962400,20250,20250,20250,20250,2
|
|
20240626,110300,364921900,20250,20250,20250,20250,50
|
|
20240626,110200,363909400,20250,20250,20250,20250,37
|
|
20240626,110100,363160150,20250,20250,20250,20250,1
|
|
20240626,110000,363139900,20250,20250,20250,20250,225
|
|
20240626,105900,358583650,20250,20300,20300,20250,19
|
|
20240626,105800,358198000,20250,20250,20250,20250,45
|
|
20240626,105700,357286750,20250,20250,20250,20250,7
|
|
20240626,105600,357145000,20250,20300,20300,20250,1239
|
|
20240626,105500,332053500,20250,20250,20250,20250,1
|
|
20240626,105400,332033250,20300,20300,20300,20300,8
|
|
20240626,105300,331870850,20300,20300,20300,20300,53
|
|
20240626,105200,330794950,20300,20300,20350,20300,202
|
|
20240626,105100,326693950,20300,20350,20350,20300,204
|
|
20240626,105000,322550950,20350,20300,20350,20300,4
|
|
20240626,104900,322469700,20300,20350,20350,20300,40
|
|
20240626,104800,321655750,20350,20350,20350,20350,18
|
|
20240626,104700,321289450,20350,20350,20350,20350,6
|
|
20240626,104600,321167350,20350,20350,20350,20350,36
|
|
20240626,104500,320434750,20350,20300,20350,20300,3
|
|
20240626,104400,320373750,20350,20350,20350,20350,76
|
|
20240626,104300,318827150,20350,20350,20350,20350,0
|
|
20240626,104200,318827150,20350,20350,20350,20350,40
|
|
20240626,104100,318013150,20350,20350,20350,20350,30
|
|
20240626,104000,317402650,20350,20350,20350,20350,4
|
|
20240626,103900,317321250,20350,20300,20350,20300,37
|
|
20240626,103800,316568400,20300,20350,20350,20300,4
|
|
20240626,103700,316487150,20350,20300,20350,20300,251
|
|
20240626,103600,311391600,20300,20350,20350,20300,709
|
|
20240626,103500,296998800,20350,20350,20350,20350,37
|
|
20240626,103400,296245850,20350,20350,20350,20350,27
|
|
20240626,103300,295696400,20350,20350,20350,20350,37
|
|
20240626,103200,294943450,20350,20350,20350,20350,8
|
|
20240626,103100,294780650,20300,20300,20300,20300,2
|
|
20240626,103000,294740050,20350,20350,20350,20350,51
|
|
20240626,102900,293702200,20350,20300,20350,20300,59
|
|
20240626,102800,292504050,20300,20350,20350,20300,110
|
|
20240626,102700,290265700,20350,20350,20350,20350,1
|
|
20240626,102600,290245350,20350,20350,20350,20350,57
|
|
20240626,102500,289085400,20350,20350,20350,20350,3
|
|
20240626,102400,289024350,20350,20350,20350,20350,1
|
|
20240626,102300,289004000,20350,20350,20350,20300,80
|
|
20240626,102200,287377150,20350,20350,20350,20350,1
|
|
20240626,102100,287356800,20350,20350,20350,20350,45
|
|
20240626,102000,286441050,20350,20350,20350,20350,15
|
|
20240626,101900,286135800,20350,20350,20350,20350,58
|
|
20240626,101800,284955500,20350,20350,20350,20350,25
|
|
20240626,101700,284446750,20300,20350,20350,20300,3
|
|
20240626,101600,284385800,20350,20350,20350,20350,43
|
|
20240626,101500,283510750,20350,20350,20350,20300,64
|
|
20240626,101400,282210000,20350,20350,20350,20350,38
|
|
20240626,101300,281436700,20350,20350,20350,20350,2
|
|
20240626,101200,281396000,20350,20350,20350,20350,58
|
|
20240626,101100,280215700,20350,20350,20350,20300,4
|
|
20240626,101000,280134350,20350,20350,20350,20350,21
|
|
20240626,100900,279707000,20400,20400,20400,20400,54
|
|
20240626,100800,278605400,20350,20350,20350,20350,11
|
|
20240626,100700,278381550,20350,20350,20350,20350,6
|
|
20240626,100600,278259450,20400,20400,20400,20400,0
|
|
20240626,100500,278259450,20400,20400,20400,20300,121
|
|
20240626,100400,275794650,20400,20400,20400,20400,140
|
|
20240626,100300,272938650,20400,20400,20400,20400,0
|
|
20240626,100200,272938650,20400,20350,20400,20350,37
|
|
20240626,100100,272183950,20400,20400,20400,20400,18
|
|
20240626,100000,271816750,20400,20400,20400,20400,36
|
|
20240626,095900,271082350,20400,20350,20400,20350,43
|
|
20240626,095800,270206300,20400,20400,20400,20400,36
|
|
20240626,095700,269471900,20350,20350,20350,20350,200
|
|
20240626,095600,265401900,20350,20400,20400,20350,69
|
|
20240626,095500,263994600,20400,20350,20400,20350,36
|
|
20240626,095400,263260250,20400,20400,20400,20400,32
|
|
20240626,095300,262607450,20400,20350,20400,20350,423
|
|
20240626,095200,253997600,20300,20300,20300,20300,447
|
|
20240626,095100,244923500,20350,20350,20350,20350,35
|
|
20240626,095000,244211250,20350,20350,20350,20350,17
|
|
20240626,094900,243865300,20350,20300,20350,20300,59
|
|
20240626,094800,242667350,20350,20350,20350,20350,175
|
|
20240626,094700,239106100,20350,20350,20350,20350,41
|
|
20240626,094600,238271750,20350,20350,20350,20350,10
|
|
20240626,094500,238068250,20350,20400,20400,20350,70
|
|
20240626,094400,236643700,20400,20400,20400,20400,1
|
|
20240626,094300,236623300,20400,20400,20400,20400,37
|
|
20240626,094200,235868500,20350,20350,20350,20350,50
|
|
20240626,094100,234851000,20400,20400,20400,20400,96
|
|
20240626,094000,232892600,20400,20400,20400,20400,49
|
|
20240626,093900,231893000,20350,20300,20350,20300,148
|
|
20240626,093800,228881750,20300,20300,20300,20300,3
|
|
20240626,093700,228820850,20300,20350,20350,20300,72
|
|
20240626,093600,227355700,20350,20300,20350,20300,137
|
|
20240626,093500,224573300,20300,20300,20300,20300,520
|
|
20240626,093400,214017300,20350,20350,20350,20350,55
|
|
20240626,093300,212898050,20350,20350,20350,20350,10
|
|
20240626,093200,212694550,20350,20300,20350,20300,36
|
|
20240626,093100,211962000,20300,20300,20300,20300,2
|
|
20240626,093000,211921400,20300,20300,20300,20300,427
|
|
20240626,092900,203253300,20250,20250,20250,20250,21
|
|
20240626,092800,202828050,20250,20300,20300,20250,10
|
|
20240626,092700,202625100,20300,20250,20300,20250,158
|
|
20240626,092600,199418600,20250,20300,20300,20250,3
|
|
20240626,092500,199357750,20300,20300,20300,20250,152
|
|
20240626,092400,196277150,20300,20300,20300,20300,0
|
|
20240626,092300,196277150,20300,20300,20350,20300,147
|
|
20240626,092200,193291300,20250,20300,20300,20250,118
|
|
20240626,092100,190898350,20300,20350,20350,20300,141
|
|
20240626,092000,188035550,20350,20300,20350,20300,137
|
|
20240626,091900,185249700,20300,20300,20350,20300,153
|
|
20240626,091800,182143300,20300,20250,20350,20250,90
|
|
20240626,091700,180317850,20250,20250,20250,20250,103
|
|
20240626,091600,178232100,20250,20250,20250,20250,43
|
|
20240626,091500,177361350,20250,20250,20300,20250,121
|
|
20240626,091400,174911000,20200,20300,20300,20200,307
|
|
20240626,091300,168697400,20250,20250,20250,20250,21
|
|
20240626,091200,168272150,20300,20300,20400,20250,261
|
|
20240626,091100,162971450,20300,20250,20300,20250,55
|
|
20240626,091000,161855950,20250,20200,20250,20200,94
|
|
20240626,090900,159953150,20200,20150,20300,20150,63
|
|
20240626,090800,158680500,20250,20250,20250,20200,380
|
|
20240626,090700,150996250,20250,20250,20250,20250,116
|
|
20240626,090600,148647250,20150,20150,20150,20150,473
|
|
20240626,090500,139116300,20150,20250,20250,20150,2100
|
|
20240626,090400,96683750,20450,20150,20450,20150,728
|
|
20240626,090300,81943600,20200,20200,20250,20150,848
|
|
20240626,090200,64817150,20200,20200,20200,20150,2123
|
|
20240626,090100,21945750,20200,20250,20250,20200,287
|
|
20240626,090000,16139600,20250,20300,20350,20250,795
|