679 lines
36 KiB
CSV
679 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,201600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,201500,1733069800,25900,25900,25900,25900,0
|
|
20240620,201400,1733069800,25900,25900,25900,25900,0
|
|
20240620,201300,1733069800,25900,25900,25900,25900,0
|
|
20240620,201200,1733069800,25900,25900,25900,25900,0
|
|
20240620,201100,1733069800,25900,25900,25900,25900,0
|
|
20240620,201000,1733069800,25900,25900,25900,25900,0
|
|
20240620,200900,1733069800,25900,25900,25900,25900,0
|
|
20240620,200800,1733069800,25900,25900,25900,25900,0
|
|
20240620,200700,1733069800,25900,25900,25900,25900,0
|
|
20240620,200600,1733069800,25900,25900,25900,25900,0
|
|
20240620,200500,1733069800,25900,25900,25900,25900,0
|
|
20240620,200400,1733069800,25900,25900,25900,25900,0
|
|
20240620,200300,1733069800,25900,25900,25900,25900,0
|
|
20240620,200200,1733069800,25900,25900,25900,25900,0
|
|
20240620,200100,1733069800,25900,25900,25900,25900,0
|
|
20240620,200000,1733069800,25900,25900,25900,25900,0
|
|
20240620,195900,1733069800,25900,25900,25900,25900,0
|
|
20240620,195800,1733069800,25900,25900,25900,25900,0
|
|
20240620,195700,1733069800,25900,25900,25900,25900,0
|
|
20240620,195600,1733069800,25900,25900,25900,25900,0
|
|
20240620,195500,1733069800,25900,25900,25900,25900,0
|
|
20240620,195400,1733069800,25900,25900,25900,25900,0
|
|
20240620,195300,1733069800,25900,25900,25900,25900,0
|
|
20240620,195200,1733069800,25900,25900,25900,25900,0
|
|
20240620,195100,1733069800,25900,25900,25900,25900,0
|
|
20240620,195000,1733069800,25900,25900,25900,25900,0
|
|
20240620,194900,1733069800,25900,25900,25900,25900,0
|
|
20240620,194800,1733069800,25900,25900,25900,25900,0
|
|
20240620,194700,1733069800,25900,25900,25900,25900,0
|
|
20240620,194600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,194500,1733069800,25900,25900,25900,25900,0
|
|
20240620,194400,1733069800,25900,25900,25900,25900,0
|
|
20240620,194300,1733069800,25900,25900,25900,25900,0
|
|
20240620,194200,1733069800,25900,25900,25900,25900,0
|
|
20240620,194100,1733069800,25900,25900,25900,25900,0
|
|
20240620,194000,1733069800,25900,25900,25900,25900,0
|
|
20240620,193900,1733069800,25900,25900,25900,25900,0
|
|
20240620,193800,1733069800,25900,25900,25900,25900,0
|
|
20240620,193700,1733069800,25900,25900,25900,25900,0
|
|
20240620,193600,1733069800,25900,25900,25900,25900,0
|
|
20240620,193500,1733069800,25900,25900,25900,25900,0
|
|
20240620,193400,1733069800,25900,25900,25900,25900,0
|
|
20240620,193300,1733069800,25900,25900,25900,25900,0
|
|
20240620,193200,1733069800,25900,25900,25900,25900,0
|
|
20240620,193100,1733069800,25900,25900,25900,25900,0
|
|
20240620,193000,1733069800,25900,25900,25900,25900,0
|
|
20240620,192900,1733069800,25900,25900,25900,25900,0
|
|
20240620,192800,1733069800,25900,25900,25900,25900,0
|
|
20240620,192700,1733069800,25900,25900,25900,25900,0
|
|
20240620,192600,1733069800,25900,25900,25900,25900,0
|
|
20240620,192500,1733069800,25900,25900,25900,25900,0
|
|
20240620,192400,1733069800,25900,25900,25900,25900,0
|
|
20240620,192300,1733069800,25900,25900,25900,25900,0
|
|
20240620,192200,1733069800,25900,25900,25900,25900,0
|
|
20240620,192100,1733069800,25900,25900,25900,25900,0
|
|
20240620,192000,1733069800,25900,25900,25900,25900,0
|
|
20240620,191900,1733069800,25900,25900,25900,25900,0
|
|
20240620,191800,1733069800,25900,25900,25900,25900,0
|
|
20240620,191700,1733069800,25900,25900,25900,25900,0
|
|
20240620,191600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,191500,1733069800,25900,25900,25900,25900,0
|
|
20240620,191400,1733069800,25900,25900,25900,25900,0
|
|
20240620,191300,1733069800,25900,25900,25900,25900,0
|
|
20240620,191200,1733069800,25900,25900,25900,25900,0
|
|
20240620,191100,1733069800,25900,25900,25900,25900,0
|
|
20240620,191000,1733069800,25900,25900,25900,25900,0
|
|
20240620,190900,1733069800,25900,25900,25900,25900,0
|
|
20240620,190800,1733069800,25900,25900,25900,25900,0
|
|
20240620,190700,1733069800,25900,25900,25900,25900,0
|
|
20240620,190600,1733069800,25900,25900,25900,25900,0
|
|
20240620,190500,1733069800,25900,25900,25900,25900,0
|
|
20240620,190400,1733069800,25900,25900,25900,25900,0
|
|
20240620,190300,1733069800,25900,25900,25900,25900,0
|
|
20240620,190200,1733069800,25900,25900,25900,25900,0
|
|
20240620,190100,1733069800,25900,25900,25900,25900,0
|
|
20240620,190000,1733069800,25900,25900,25900,25900,0
|
|
20240620,185900,1733069800,25900,25900,25900,25900,0
|
|
20240620,185800,1733069800,25900,25900,25900,25900,0
|
|
20240620,185700,1733069800,25900,25900,25900,25900,0
|
|
20240620,185600,1733069800,25900,25900,25900,25900,0
|
|
20240620,185500,1733069800,25900,25900,25900,25900,0
|
|
20240620,185400,1733069800,25900,25900,25900,25900,0
|
|
20240620,185300,1733069800,25900,25900,25900,25900,0
|
|
20240620,185200,1733069800,25900,25900,25900,25900,0
|
|
20240620,185100,1733069800,25900,25900,25900,25900,0
|
|
20240620,185000,1733069800,25900,25900,25900,25900,0
|
|
20240620,184900,1733069800,25900,25900,25900,25900,0
|
|
20240620,184800,1733069800,25900,25900,25900,25900,0
|
|
20240620,184700,1733069800,25900,25900,25900,25900,0
|
|
20240620,184600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,184500,1733069800,25900,25900,25900,25900,0
|
|
20240620,184400,1733069800,25900,25900,25900,25900,0
|
|
20240620,184300,1733069800,25900,25900,25900,25900,0
|
|
20240620,184200,1733069800,25900,25900,25900,25900,0
|
|
20240620,184100,1733069800,25900,25900,25900,25900,0
|
|
20240620,184000,1733069800,25900,25900,25900,25900,0
|
|
20240620,183900,1733069800,25900,25900,25900,25900,0
|
|
20240620,183800,1733069800,25900,25900,25900,25900,0
|
|
20240620,183700,1733069800,25900,25900,25900,25900,0
|
|
20240620,183600,1733069800,25900,25900,25900,25900,0
|
|
20240620,183500,1733069800,25900,25900,25900,25900,0
|
|
20240620,183400,1733069800,25900,25900,25900,25900,0
|
|
20240620,183300,1733069800,25900,25900,25900,25900,0
|
|
20240620,183200,1733069800,25900,25900,25900,25900,0
|
|
20240620,183100,1733069800,25900,25900,25900,25900,0
|
|
20240620,183000,1733069800,25900,25900,25900,25900,0
|
|
20240620,182900,1733069800,25900,25900,25900,25900,0
|
|
20240620,182800,1733069800,25900,25900,25900,25900,0
|
|
20240620,182700,1733069800,25900,25900,25900,25900,0
|
|
20240620,182600,1733069800,25900,25900,25900,25900,0
|
|
20240620,182500,1733069800,25900,25900,25900,25900,0
|
|
20240620,182400,1733069800,25900,25900,25900,25900,0
|
|
20240620,182300,1733069800,25900,25900,25900,25900,0
|
|
20240620,182200,1733069800,25900,25900,25900,25900,0
|
|
20240620,182100,1733069800,25900,25900,25900,25900,0
|
|
20240620,182000,1733069800,25900,25900,25900,25900,0
|
|
20240620,181900,1733069800,25900,25900,25900,25900,0
|
|
20240620,181800,1733069800,25900,25900,25900,25900,0
|
|
20240620,181700,1733069800,25900,25900,25900,25900,0
|
|
20240620,181600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,181500,1733069800,25900,25900,25900,25900,0
|
|
20240620,181400,1733069800,25900,25900,25900,25900,0
|
|
20240620,181300,1733069800,25900,25900,25900,25900,0
|
|
20240620,181200,1733069800,25900,25900,25900,25900,0
|
|
20240620,181100,1733069800,25900,25900,25900,25900,0
|
|
20240620,181000,1733069800,25900,25900,25900,25900,0
|
|
20240620,180900,1733069800,25900,25900,25900,25900,0
|
|
20240620,180800,1733069800,25900,25900,25900,25900,0
|
|
20240620,180700,1733069800,25900,25900,25900,25900,0
|
|
20240620,180600,1733069800,25900,25900,25900,25900,0
|
|
20240620,180500,1733069800,25900,25900,25900,25900,0
|
|
20240620,180400,1733069800,25900,25900,25900,25900,0
|
|
20240620,180300,1733069800,25900,25900,25900,25900,0
|
|
20240620,180200,1733069800,25900,25900,25900,25900,0
|
|
20240620,180100,1733069800,25900,25900,25900,25900,0
|
|
20240620,180000,1733069800,25900,25900,25900,25900,0
|
|
20240620,175900,1733069800,25900,25900,25900,25900,0
|
|
20240620,175800,1733069800,25900,25900,25900,25900,0
|
|
20240620,175700,1733069800,25900,25900,25900,25900,0
|
|
20240620,175600,1733069800,25900,25900,25900,25900,0
|
|
20240620,175500,1733069800,25900,25900,25900,25900,0
|
|
20240620,175400,1733069800,25900,25900,25900,25900,0
|
|
20240620,175300,1733069800,25900,25900,25900,25900,0
|
|
20240620,175200,1733069800,25900,25900,25900,25900,0
|
|
20240620,175100,1733069800,25900,25900,25900,25900,0
|
|
20240620,175000,1733069800,25900,25900,25900,25900,0
|
|
20240620,174900,1733069800,25900,25900,25900,25900,0
|
|
20240620,174800,1733069800,25900,25900,25900,25900,0
|
|
20240620,174700,1733069800,25900,25900,25900,25900,0
|
|
20240620,174600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,174500,1733069800,25900,25900,25900,25900,0
|
|
20240620,174400,1733069800,25900,25900,25900,25900,0
|
|
20240620,174300,1733069800,25900,25900,25900,25900,0
|
|
20240620,174200,1733069800,25900,25900,25900,25900,0
|
|
20240620,174100,1733069800,25900,25900,25900,25900,0
|
|
20240620,174000,1733069800,25900,25900,25900,25900,0
|
|
20240620,173900,1733069800,25900,25900,25900,25900,0
|
|
20240620,173800,1733069800,25900,25900,25900,25900,0
|
|
20240620,173700,1733069800,25900,25900,25900,25900,0
|
|
20240620,173600,1733069800,25900,25900,25900,25900,0
|
|
20240620,173500,1733069800,25900,25900,25900,25900,0
|
|
20240620,173400,1733069800,25900,25900,25900,25900,0
|
|
20240620,173300,1733069800,25900,25900,25900,25900,0
|
|
20240620,173200,1733069800,25900,25900,25900,25900,0
|
|
20240620,173100,1733069800,25900,25900,25900,25900,0
|
|
20240620,173000,1733069800,25900,25900,25900,25900,0
|
|
20240620,172900,1733069800,25900,25900,25900,25900,0
|
|
20240620,172800,1733069800,25900,25900,25900,25900,0
|
|
20240620,172700,1733069800,25900,25900,25900,25900,0
|
|
20240620,172600,1733069800,25900,25900,25900,25900,0
|
|
20240620,172500,1733069800,25900,25900,25900,25900,0
|
|
20240620,172400,1733069800,25900,25900,25900,25900,0
|
|
20240620,172300,1733069800,25900,25900,25900,25900,0
|
|
20240620,172200,1733069800,25900,25900,25900,25900,0
|
|
20240620,172100,1733069800,25900,25900,25900,25900,0
|
|
20240620,172000,1733069800,25900,25900,25900,25900,0
|
|
20240620,171900,1733069800,25900,25900,25900,25900,0
|
|
20240620,171800,1733069800,25900,25900,25900,25900,0
|
|
20240620,171700,1733069800,25900,25900,25900,25900,0
|
|
20240620,171600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,171500,1733069800,25900,25900,25900,25900,0
|
|
20240620,171400,1733069800,25900,25900,25900,25900,0
|
|
20240620,171300,1733069800,25900,25900,25900,25900,0
|
|
20240620,171200,1733069800,25900,25900,25900,25900,0
|
|
20240620,171100,1733069800,25900,25900,25900,25900,0
|
|
20240620,171000,1733069800,25900,25900,25900,25900,0
|
|
20240620,170900,1733069800,25900,25900,25900,25900,0
|
|
20240620,170800,1733069800,25900,25900,25900,25900,0
|
|
20240620,170700,1733069800,25900,25900,25900,25900,0
|
|
20240620,170600,1733069800,25900,25900,25900,25900,0
|
|
20240620,170500,1733069800,25900,25900,25900,25900,0
|
|
20240620,170400,1733069800,25900,25900,25900,25900,0
|
|
20240620,170300,1733069800,25900,25900,25900,25900,0
|
|
20240620,170200,1733069800,25900,25900,25900,25900,0
|
|
20240620,170100,1733069800,25900,25900,25900,25900,0
|
|
20240620,170000,1733069800,25900,25900,25900,25900,0
|
|
20240620,165900,1733069800,25900,25900,25900,25900,0
|
|
20240620,165800,1733069800,25900,25900,25900,25900,0
|
|
20240620,165700,1733069800,25900,25900,25900,25900,0
|
|
20240620,165600,1733069800,25900,25900,25900,25900,0
|
|
20240620,165500,1733069800,25900,25900,25900,25900,0
|
|
20240620,165400,1733069800,25900,25900,25900,25900,0
|
|
20240620,165300,1733069800,25900,25900,25900,25900,0
|
|
20240620,165200,1733069800,25900,25900,25900,25900,0
|
|
20240620,165100,1733069800,25900,25900,25900,25900,0
|
|
20240620,165000,1733069800,25900,25900,25900,25900,0
|
|
20240620,164900,1733069800,25900,25900,25900,25900,0
|
|
20240620,164800,1733069800,25900,25900,25900,25900,0
|
|
20240620,164700,1733069800,25900,25900,25900,25900,0
|
|
20240620,164600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,164500,1733069800,25900,25900,25900,25900,0
|
|
20240620,164400,1733069800,25900,25900,25900,25900,0
|
|
20240620,164300,1733069800,25900,25900,25900,25900,0
|
|
20240620,164200,1733069800,25900,25900,25900,25900,0
|
|
20240620,164100,1733069800,25900,25900,25900,25900,0
|
|
20240620,164000,1733069800,25900,25900,25900,25900,0
|
|
20240620,163900,1733069800,25900,25900,25900,25900,0
|
|
20240620,163800,1733069800,25900,25900,25900,25900,0
|
|
20240620,163700,1733069800,25900,25900,25900,25900,0
|
|
20240620,163600,1733069800,25900,25900,25900,25900,0
|
|
20240620,163500,1733069800,25900,25900,25900,25900,0
|
|
20240620,163400,1733069800,25900,25900,25900,25900,0
|
|
20240620,163300,1733069800,25900,25900,25900,25900,0
|
|
20240620,163200,1733069800,25900,25900,25900,25900,0
|
|
20240620,163100,1733069800,25900,25900,25900,25900,0
|
|
20240620,163000,1733069800,25900,25900,25900,25900,0
|
|
20240620,162900,1733069800,25900,25900,25900,25900,0
|
|
20240620,162800,1733069800,25900,25900,25900,25900,0
|
|
20240620,162700,1733069800,25900,25900,25900,25900,0
|
|
20240620,162600,1733069800,25900,25900,25900,25900,0
|
|
20240620,162500,1733069800,25900,25900,25900,25900,0
|
|
20240620,162400,1733069800,25900,25900,25900,25900,0
|
|
20240620,162300,1733069800,25900,25900,25900,25900,0
|
|
20240620,162200,1733069800,25900,25900,25900,25900,0
|
|
20240620,162100,1733069800,25900,25900,25900,25900,0
|
|
20240620,162000,1733069800,25900,25900,25900,25900,0
|
|
20240620,161900,1733069800,25900,25900,25900,25900,0
|
|
20240620,161800,1733069800,25900,25900,25900,25900,0
|
|
20240620,161700,1733069800,25900,25900,25900,25900,0
|
|
20240620,161600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,161500,1733069800,25900,25900,25900,25900,0
|
|
20240620,161400,1733069800,25900,25900,25900,25900,0
|
|
20240620,161300,1733069800,25900,25900,25900,25900,0
|
|
20240620,161200,1733069800,25900,25900,25900,25900,0
|
|
20240620,161100,1733069800,25900,25900,25900,25900,0
|
|
20240620,161000,1733069800,25900,25900,25900,25900,0
|
|
20240620,160900,1733069800,25900,25900,25900,25900,0
|
|
20240620,160800,1733069800,25900,25900,25900,25900,0
|
|
20240620,160700,1733069800,25900,25900,25900,25900,0
|
|
20240620,160600,1733069800,25900,25900,25900,25900,0
|
|
20240620,160500,1733069800,25900,25900,25900,25900,0
|
|
20240620,160400,1733069800,25900,25900,25900,25900,0
|
|
20240620,160300,1733069800,25900,25900,25900,25900,0
|
|
20240620,160200,1733069800,25900,25900,25900,25900,0
|
|
20240620,160100,1733069800,25900,25900,25900,25900,0
|
|
20240620,160000,1733069800,25900,25900,25900,25900,0
|
|
20240620,155900,1733069800,25900,25900,25900,25900,0
|
|
20240620,155800,1733069800,25900,25900,25900,25900,0
|
|
20240620,155700,1733069800,25900,25900,25900,25900,0
|
|
20240620,155600,1733069800,25900,25900,25900,25900,0
|
|
20240620,155500,1733069800,25900,25900,25900,25900,0
|
|
20240620,155400,1733069800,25900,25900,25900,25900,0
|
|
20240620,155300,1733069800,25900,25900,25900,25900,0
|
|
20240620,155200,1733069800,25900,25900,25900,25900,0
|
|
20240620,155100,1733069800,25900,25900,25900,25900,0
|
|
20240620,155000,1733069800,25900,25900,25900,25900,0
|
|
20240620,154900,1733069800,25900,25900,25900,25900,0
|
|
20240620,154800,1733069800,25900,25900,25900,25900,0
|
|
20240620,154700,1733069800,25900,25900,25900,25900,0
|
|
20240620,154600,1733069800,25900,25900,25900,25900,2188
|
|
20240620,154500,1733069800,25900,25900,25900,25900,0
|
|
20240620,154400,1733069800,25900,25900,25900,25900,0
|
|
20240620,154300,1733069800,25900,25900,25900,25900,0
|
|
20240620,154200,1733069800,25900,25900,25900,25900,0
|
|
20240620,154100,1733069800,25900,25900,25900,25900,0
|
|
20240620,154000,1733069800,25900,25900,25900,25900,0
|
|
20240620,153900,1733069800,25900,25900,25900,25900,0
|
|
20240620,153800,1733069800,25900,25900,25900,25900,0
|
|
20240620,153700,1733069800,25900,25900,25900,25900,0
|
|
20240620,153600,1733069800,25900,25900,25900,25900,0
|
|
20240620,153500,1733069800,25900,25900,25900,25900,0
|
|
20240620,153400,1733069800,25900,25900,25900,25900,0
|
|
20240620,153300,1733069800,25900,25900,25900,25900,0
|
|
20240620,153200,1733069800,25900,25900,25900,25900,0
|
|
20240620,153100,1733069800,25900,25900,25900,25900,0
|
|
20240620,153000,1733069800,25900,25900,25900,25900,2188
|
|
20240620,152900,1676400600,25950,25950,25950,25950,0
|
|
20240620,152800,1676400600,25950,25950,25950,25950,0
|
|
20240620,152700,1676400600,25950,25950,25950,25950,0
|
|
20240620,152600,1676400600,25950,25950,25950,25950,0
|
|
20240620,152500,1676400600,25950,25950,25950,25950,0
|
|
20240620,152400,1676400600,25950,25950,25950,25950,0
|
|
20240620,152300,1676400600,25950,25950,25950,25950,0
|
|
20240620,152200,1676400600,25950,25950,25950,25950,0
|
|
20240620,152100,1676400600,25950,25950,25950,25950,0
|
|
20240620,152000,1676400600,25950,25950,25950,25950,0
|
|
20240620,151900,1676400600,25950,26000,26050,25900,870
|
|
20240620,151800,1653836050,25950,26000,26000,25950,333
|
|
20240620,151700,1645180600,26000,26000,26050,26000,90
|
|
20240620,151600,1642840100,26000,26000,26000,26000,1108
|
|
20240620,151500,1614032100,26000,26100,26100,26000,201
|
|
20240620,151400,1608804000,26050,26050,26050,26050,20
|
|
20240620,151300,1608283000,26050,26050,26050,26050,206
|
|
20240620,151200,1602916700,26050,26050,26050,26050,502
|
|
20240620,151100,1589839600,26050,26100,26100,26050,2128
|
|
20240620,151000,1534329400,26100,26100,26100,26100,71
|
|
20240620,150900,1532476300,26150,26150,26150,26150,701
|
|
20240620,150800,1514145150,26150,26200,26200,26150,345
|
|
20240620,150700,1505106200,26200,26200,26200,26200,9
|
|
20240620,150600,1504870400,26200,26200,26200,26200,3
|
|
20240620,150500,1504791800,26200,26200,26200,26200,33
|
|
20240620,150400,1503927200,26200,26200,26200,26200,71
|
|
20240620,150300,1502067000,26150,26150,26150,26150,1
|
|
20240620,150200,1502040850,26200,26200,26200,26200,79
|
|
20240620,150100,1499971050,26250,26150,26250,26150,87
|
|
20240620,150000,1497690500,26150,26150,26150,26150,57
|
|
20240620,145900,1496199950,26150,26150,26150,26150,1
|
|
20240620,145800,1496173800,26150,26150,26150,26150,0
|
|
20240620,145700,1496173800,26150,26150,26150,26150,3
|
|
20240620,145600,1496095350,26200,26200,26300,26200,446
|
|
20240620,145500,1484410050,26200,26250,26250,26200,35
|
|
20240620,145400,1483491400,26250,26250,26300,26200,97
|
|
20240620,145300,1480942700,26300,26200,26300,26200,76
|
|
20240620,145200,1478944200,26200,26250,26300,26200,121
|
|
20240620,145100,1475764900,26300,26250,26300,26250,359
|
|
20240620,145000,1466336250,26200,26250,26250,26200,58
|
|
20240620,144900,1464813900,26250,26250,26250,26200,223
|
|
20240620,144800,1458968050,26250,26300,26300,26250,57
|
|
20240620,144700,1457470200,26300,26250,26300,26250,86
|
|
20240620,144600,1455209550,26250,26300,26300,26200,104
|
|
20240620,144500,1452480250,26200,26150,26250,26150,127
|
|
20240620,144400,1449152100,26250,26150,26250,26150,89
|
|
20240620,144300,1446816150,26200,26200,26200,26200,53
|
|
20240620,144200,1445427550,26250,26250,26250,26250,142
|
|
20240620,144100,1441700050,26200,26200,26200,26200,76
|
|
20240620,144000,1439708850,26250,26250,26250,26200,86
|
|
20240620,143900,1437453200,26250,26250,26250,26200,54
|
|
20240620,143800,1436035850,26250,26200,26250,26200,300
|
|
20240620,143700,1428162750,26250,26200,26250,26150,76
|
|
20240620,143600,1426168750,26200,26150,26250,26150,52
|
|
20240620,143500,1424806450,26150,26150,26150,26150,46
|
|
20240620,143400,1423603550,26250,26200,26250,26150,94
|
|
20240620,143300,1421139700,26250,26200,26250,26150,53
|
|
20240620,143200,1419750250,26200,26250,26250,26200,54
|
|
20240620,143100,1418333500,26150,26150,26200,26150,35
|
|
20240620,143000,1417416700,26200,26150,26200,26150,40
|
|
20240620,142900,1416369400,26150,26200,26200,26100,217
|
|
20240620,142800,1410700100,26200,26100,26200,26100,81
|
|
20240620,142700,1408580200,26100,26150,26200,26100,94
|
|
20240620,142600,1406119750,26200,26150,26200,26150,69
|
|
20240620,142500,1404312100,26200,26200,26200,26200,46
|
|
20240620,142400,1403106900,26200,26200,26200,26150,80
|
|
20240620,142300,1401012850,26150,26150,26200,26150,42
|
|
20240620,142200,1399912850,26150,26100,26150,26100,91
|
|
20240620,142100,1397534200,26150,26200,26200,26100,93
|
|
20240620,142000,1395101900,26200,26200,26200,26200,96
|
|
20240620,141900,1392586700,26250,26200,26250,26150,85
|
|
20240620,141800,1390359050,26250,26150,26250,26150,82
|
|
20240620,141700,1388210300,26200,26200,26200,26200,82
|
|
20240620,141600,1386061900,26150,26150,26200,26150,113
|
|
20240620,141500,1383104100,26150,26150,26200,26150,64
|
|
20240620,141400,1381427500,26150,26100,26200,26100,45
|
|
20240620,141300,1380249600,26100,26100,26100,26050,81
|
|
20240620,141200,1378135650,26100,26150,26150,26100,27
|
|
20240620,141100,1377429750,26150,26150,26150,26150,77
|
|
20240620,141000,1375416200,26050,26150,26150,26050,74
|
|
20240620,140900,1373482000,26200,26100,26200,26100,65
|
|
20240620,140800,1371779300,26100,26150,26200,26100,149
|
|
20240620,140700,1367881000,26150,26050,26200,26050,125
|
|
20240620,140600,1364613700,26050,26100,26100,26050,23
|
|
20240620,140500,1364013550,26100,26050,26100,26050,181
|
|
20240620,140400,1359297850,26050,26050,26100,26050,320
|
|
20240620,140300,1350961750,26100,26100,26100,26050,15
|
|
20240620,140200,1350570400,26100,26050,26100,26050,62
|
|
20240620,140100,1348955250,26100,26050,26100,26050,55
|
|
20240620,140000,1347521350,26100,26050,26100,26050,21
|
|
20240620,135900,1346974250,26050,26050,26100,26050,46
|
|
20240620,135800,1345775600,26050,26050,26100,26050,45
|
|
20240620,135700,1344603300,26050,26100,26100,26050,64
|
|
20240620,135600,1342933050,26100,26100,26100,26100,148
|
|
20240620,135500,1339070250,26100,26100,26100,26100,195
|
|
20240620,135400,1333980750,26100,26100,26100,26100,23
|
|
20240620,135300,1333380450,26100,26100,26100,26100,54
|
|
20240620,135200,1331971050,26100,26100,26150,26100,32
|
|
20240620,135100,1331135450,26150,26100,26150,26100,47
|
|
20240620,135000,1329908650,26100,26100,26100,26100,3
|
|
20240620,134900,1329830350,26100,26100,26100,26100,4
|
|
20240620,134800,1329725950,26100,26100,26100,26100,4
|
|
20240620,134700,1329621550,26100,26100,26100,26100,4
|
|
20240620,134600,1329517150,26100,26150,26150,26100,28
|
|
20240620,134500,1328785350,26150,26150,26150,26150,253
|
|
20240620,134400,1322169400,26200,26150,26200,26150,30
|
|
20240620,134300,1321383550,26150,26150,26150,26150,1
|
|
20240620,134200,1321357400,26150,26150,26150,26150,35
|
|
20240620,134100,1320442150,26150,26200,26200,26150,18
|
|
20240620,134000,1319970700,26200,26150,26200,26150,77
|
|
20240620,133900,1317955650,26150,26150,26150,26150,4
|
|
20240620,133800,1317851050,26150,26150,26150,26150,56
|
|
20240620,133700,1316386650,26150,26150,26150,26150,4
|
|
20240620,133600,1316282050,26150,26150,26250,26150,22
|
|
20240620,133500,1315706050,26200,26150,26200,26150,9
|
|
20240620,133400,1315470450,26150,26150,26150,26150,122
|
|
20240620,133300,1312280150,26100,26100,26100,26100,3
|
|
20240620,133200,1312201850,26150,26100,26150,26100,11
|
|
20240620,133100,1311914500,26100,26150,26150,26100,190
|
|
20240620,133000,1306947750,26150,26100,26150,26100,51
|
|
20240620,132900,1305614400,26100,26100,26100,26100,4
|
|
20240620,132800,1305510000,26150,26150,26200,26100,11
|
|
20240620,132700,1305222500,26150,26100,26150,26100,9
|
|
20240620,132600,1304987300,26150,26200,26200,26150,33
|
|
20240620,132500,1304123850,26150,26150,26200,26150,19
|
|
20240620,132400,1303626700,26150,26150,26150,26100,46
|
|
20240620,132300,1302423950,26150,26100,26150,26100,6
|
|
20240620,132200,1302267250,26100,26100,26200,26100,18
|
|
20240620,132100,1301796800,26100,26100,26100,26100,19
|
|
20240620,132000,1301300900,26100,26100,26100,26100,33
|
|
20240620,131900,1300439600,26100,26050,26100,26050,51
|
|
20240620,131800,1299108650,26100,26150,26150,26100,7
|
|
20240620,131700,1298925700,26200,26200,26200,26200,0
|
|
20240620,131600,1298925700,26200,26200,26200,26200,0
|
|
20240620,131500,1298925700,26200,26050,26200,26050,41
|
|
20240620,131400,1297854950,26150,26050,26150,26050,4
|
|
20240620,131300,1297750650,26050,26100,26100,26050,11
|
|
20240620,131200,1297463600,26100,26100,26100,26100,46
|
|
20240620,131100,1296263000,26100,26100,26100,26100,78
|
|
20240620,131000,1294227200,26050,26050,26050,26050,3
|
|
20240620,130900,1294149050,26050,26050,26050,26050,112
|
|
20240620,130800,1291231450,26100,26100,26100,26100,5
|
|
20240620,130700,1291100950,26200,26050,26200,26050,68
|
|
20240620,130600,1289327550,26100,26100,26100,26050,927
|
|
20240620,130500,1265176600,26050,26100,26100,26050,3
|
|
20240620,130400,1265098400,26100,26100,26100,26100,35
|
|
20240620,130300,1264184900,26200,26050,26200,26050,24
|
|
20240620,130200,1263558550,26100,26100,26100,26100,93
|
|
20240620,130100,1261131250,26100,26100,26100,26100,97
|
|
20240620,130000,1258599550,26150,26150,26150,26150,3
|
|
20240620,125900,1258521100,26200,26100,26200,26100,15
|
|
20240620,125800,1258129500,26100,26100,26150,26100,36
|
|
20240620,125700,1257189400,26050,26050,26050,26050,3
|
|
20240620,125600,1257111250,26100,26100,26100,26100,446
|
|
20240620,125500,1245470650,26100,26100,26100,26100,3
|
|
20240620,125400,1245392350,26150,26150,26150,26150,20
|
|
20240620,125300,1244869350,26200,26150,26200,26100,76
|
|
20240620,125200,1242882050,26150,26150,26150,26150,71
|
|
20240620,125100,1241025400,26100,26100,26100,26100,3
|
|
20240620,125000,1240947100,26100,26100,26100,26100,95
|
|
20240620,124900,1238467600,26100,26100,26100,26100,3
|
|
20240620,124800,1238389300,26100,26100,26100,26100,55
|
|
20240620,124700,1236953800,26100,26100,26150,26050,120
|
|
20240620,124600,1233821900,26100,26100,26150,26100,786
|
|
20240620,124500,1213307250,26100,26100,26100,26100,42
|
|
20240620,124400,1212211050,26100,26100,26100,26100,3
|
|
20240620,124300,1212132750,26100,26100,26100,26100,0
|
|
20240620,124200,1212132750,26100,26100,26100,26100,36
|
|
20240620,124100,1211193150,26100,26100,26100,26100,75
|
|
20240620,124000,1209235650,26100,26100,26100,26100,3
|
|
20240620,123900,1209157350,26100,26150,26150,26100,5
|
|
20240620,123800,1209026750,26150,26150,26150,26100,30
|
|
20240620,123700,1208242400,26100,26150,26150,26100,13
|
|
20240620,123600,1207902600,26100,26100,26100,26100,4
|
|
20240620,123500,1207798200,26150,26100,26150,26100,307
|
|
20240620,123400,1199771300,26100,26100,26150,26100,73
|
|
20240620,123300,1197865250,26150,26150,26150,26100,9
|
|
20240620,123200,1197630050,26100,26150,26150,26100,4
|
|
20240620,123100,1197525600,26200,26150,26200,26100,659
|
|
20240620,123000,1180295250,26200,26150,26200,26150,4
|
|
20240620,122900,1180190600,26150,26150,26150,26150,3
|
|
20240620,122800,1180112150,26150,26150,26150,26150,3
|
|
20240620,122700,1180033700,26150,26200,26200,26150,24
|
|
20240620,122600,1179405350,26200,26200,26200,26200,158
|
|
20240620,122500,1175265750,26150,26150,26150,26150,33
|
|
20240620,122400,1174402800,26150,26200,26200,26150,9
|
|
20240620,122300,1174167150,26150,26150,26150,26150,3
|
|
20240620,122200,1174088700,26150,26150,26150,26150,45
|
|
20240620,122100,1172911950,26150,26200,26200,26150,13
|
|
20240620,122000,1172571500,26150,26150,26150,26150,34
|
|
20240620,121900,1171682400,26150,26150,26150,26150,3
|
|
20240620,121800,1171603950,26150,26150,26150,26150,0
|
|
20240620,121700,1171603950,26150,26150,26150,26150,23
|
|
20240620,121600,1171002500,26150,26200,26200,26150,7
|
|
20240620,121500,1170819250,26150,26200,26200,26150,11
|
|
20240620,121400,1170531200,26200,26150,26200,26150,33
|
|
20240620,121300,1169668150,26250,26150,26250,26150,529
|
|
20240620,121200,1155834700,26200,26150,26200,26150,233
|
|
20240620,121100,1149730250,26200,26150,26200,26150,69
|
|
20240620,121000,1147924350,26200,26200,26200,26200,4
|
|
20240620,120900,1147819550,26200,26200,26200,26200,127
|
|
20240620,120800,1144492150,26200,26200,26200,26200,5
|
|
20240620,120700,1144361150,26200,26200,26200,26200,3
|
|
20240620,120600,1144282550,26200,26250,26250,26200,47
|
|
20240620,120500,1143051100,26250,26200,26250,26200,5
|
|
20240620,120400,1142920000,26250,26200,26250,26200,33
|
|
20240620,120300,1142054400,26200,26200,26200,26200,32
|
|
20240620,120200,1141216000,26200,26200,26200,26200,23
|
|
20240620,120100,1140613400,26200,26200,26200,26200,266
|
|
20240620,120000,1133644200,26200,26200,26250,26200,46
|
|
20240620,115900,1132438950,26200,26200,26200,26200,3
|
|
20240620,115800,1132360350,26250,26250,26250,26200,23
|
|
20240620,115700,1131756750,26250,26250,26250,26250,39
|
|
20240620,115600,1130733000,26250,26300,26300,26250,15
|
|
20240620,115500,1130338650,26400,26400,26400,26400,0
|
|
20240620,115400,1130338650,26400,26200,26400,26200,21
|
|
20240620,115300,1129787400,26250,26250,26250,26250,19
|
|
20240620,115200,1129288650,26300,26300,26300,26300,2
|
|
20240620,115100,1129236050,26300,26200,26300,26200,11
|
|
20240620,115000,1128947050,26200,26250,26250,26200,173
|
|
20240620,114900,1124405950,26250,26300,26300,26250,52
|
|
20240620,114800,1123040400,26300,26300,26300,26250,19
|
|
20240620,114700,1122540850,26300,26350,26350,26300,15
|
|
20240620,114600,1122146300,26250,26300,26300,26250,27
|
|
20240620,114500,1121436350,26400,26300,26400,26300,536
|
|
20240620,114400,1107326400,26250,26250,26250,26250,46
|
|
20240620,114300,1106118900,26250,26300,26300,26250,6
|
|
20240620,114200,1105961250,26300,26300,26300,26250,10
|
|
20240620,114100,1105698400,26300,26300,26300,26250,34
|
|
20240620,114000,1104805700,26300,26300,26300,26250,52
|
|
20240620,113900,1103438250,26300,26250,26300,26250,4
|
|
20240620,113800,1103333200,26300,26250,26300,26250,48
|
|
20240620,113700,1102073150,26300,26300,26350,26300,13
|
|
20240620,113600,1101731200,26350,26250,26350,26250,40
|
|
20240620,113500,1100681000,26250,26300,26300,26250,112
|
|
20240620,113400,1097735900,26300,26350,26350,26300,2
|
|
20240620,113300,1097683250,26250,26250,26350,26250,187
|
|
20240620,113200,1092771750,26250,26250,26250,26200,178
|
|
20240620,113100,1088099400,26200,26200,26200,26200,3
|
|
20240620,113000,1088020800,26200,26200,26200,26200,33
|
|
20240620,112900,1087156200,26250,26200,26250,26200,59
|
|
20240620,112800,1085609900,26150,26150,26150,26150,3
|
|
20240620,112700,1085531450,26150,26150,26150,26150,0
|
|
20240620,112600,1085531450,26150,26200,26200,26150,121
|
|
20240620,112500,1082361400,26200,26200,26200,26200,29
|
|
20240620,112400,1081601600,26250,26200,26250,26200,18
|
|
20240620,112300,1081129250,26200,26150,26200,26150,104
|
|
20240620,112200,1078404600,26150,26150,26150,26150,44
|
|
20240620,112100,1077254000,26200,26150,26200,26150,5
|
|
20240620,112000,1077123150,26200,26150,26200,26150,28
|
|
20240620,111900,1076389700,26150,26150,26150,26150,36
|
|
20240620,111800,1075448300,26150,26150,26150,26150,1
|
|
20240620,111700,1075422150,26150,26150,26150,26150,3
|
|
20240620,111600,1075343700,26150,26150,26150,26150,39
|
|
20240620,111500,1074323850,26150,26150,26150,26150,3
|
|
20240620,111400,1074245400,26150,26150,26150,26150,3
|
|
20240620,111300,1074166950,26300,26300,26300,26300,0
|
|
20240620,111200,1074166950,26300,26300,26300,26300,0
|
|
20240620,111100,1074166950,26300,26200,26300,26150,8
|
|
20240620,111000,1073956950,26200,26200,26200,26200,29
|
|
20240620,110900,1073197150,26150,26150,26150,26150,162
|
|
20240620,110800,1068960850,26150,26250,26250,26150,977
|
|
20240620,110700,1043363500,26350,26350,26350,26350,1
|
|
20240620,110600,1043337150,26300,26350,26350,26250,34
|
|
20240620,110500,1042444350,26250,26250,26250,26200,80
|
|
20240620,110400,1040346600,26250,26200,26250,26200,44
|
|
20240620,110300,1039191750,26200,26200,26200,26200,4
|
|
20240620,110200,1039086950,26250,26250,26250,26250,25
|
|
20240620,110100,1038430700,26200,26200,26200,26200,0
|
|
20240620,110000,1038430700,26200,26300,26300,26200,11
|
|
20240620,105900,1038141950,26400,26200,26400,26200,108
|
|
20240620,105800,1035311550,26200,26150,26200,26150,23
|
|
20240620,105700,1034709150,26150,26150,26150,26150,3
|
|
20240620,105600,1034630700,26150,26150,26150,26150,100
|
|
20240620,105500,1032015700,26200,26250,26250,26200,786
|
|
20240620,105400,1011418750,26300,26350,26350,26300,6
|
|
20240620,105300,1011260900,26400,26300,26400,26300,5
|
|
20240620,105200,1011129250,26300,26250,26300,26250,141
|
|
20240620,105100,1007426650,26250,26300,26300,26250,4
|
|
20240620,105000,1007321600,26250,26250,26250,26250,4
|
|
20240620,104900,1007216600,26250,26250,26250,26250,47
|
|
20240620,104800,1005982850,26350,26250,26350,26250,5
|
|
20240620,104700,1005851450,26250,26250,26250,26250,4
|
|
20240620,104600,1005746450,26250,26300,26300,26250,31
|
|
20240620,104500,1004932600,26350,26250,26350,26250,10
|
|
20240620,104400,1004669700,26300,26300,26300,26300,1
|
|
20240620,104300,1004643400,26350,26350,26350,26300,461
|
|
20240620,104200,992501600,26450,26450,26450,26450,0
|
|
20240620,104100,992501600,26450,26450,26450,26450,0
|
|
20240620,104000,992501600,26450,26450,26450,26450,0
|
|
20240620,103900,992501600,26450,26350,26450,26350,4
|
|
20240620,103800,992396100,26400,26250,26400,26250,15
|
|
20240620,103700,992001150,26250,26250,26250,26250,3
|
|
20240620,103600,991922400,26300,26400,26400,26300,52
|
|
20240620,103500,990554600,26300,26350,26400,26300,10
|
|
20240620,103400,990290950,26350,26350,26350,26350,3
|
|
20240620,103300,990211900,26350,26350,26350,26350,4
|
|
20240620,103200,990106500,26350,26300,26350,26300,11
|
|
20240620,103100,989816800,26350,26350,26350,26300,94
|
|
20240620,103000,987340050,26300,26350,26350,26300,14
|
|
20240620,102900,986971300,26300,26200,26300,26200,65
|
|
20240620,102800,985264600,26150,26150,26150,26150,4
|
|
20240620,102700,985160000,26150,26150,26150,26150,0
|
|
20240620,102600,985160000,26150,26150,26200,26150,196
|
|
20240620,102500,980029600,26150,26150,26150,26150,4
|
|
20240620,102400,979925000,26150,26200,26200,26150,255
|
|
20240620,102300,973244150,26200,26200,26200,26200,22
|
|
20240620,102200,972667750,26250,26250,26250,26200,28
|
|
20240620,102100,971932950,26200,26200,26200,26200,3
|
|
20240620,102000,971854350,26150,26150,26150,26150,46
|
|
20240620,101900,970651450,26150,26150,26200,26150,143
|
|
20240620,101800,966911850,26150,26150,26150,26150,3
|
|
20240620,101700,966833400,26200,26200,26250,26200,605
|
|
20240620,101600,950973150,26200,26200,26200,26200,3
|
|
20240620,101500,950894550,26250,26300,26300,26250,107
|
|
20240620,101400,948085700,26300,26300,26300,26300,13
|
|
20240620,101300,947743800,26350,26350,26350,26350,2
|
|
20240620,101200,947691100,26400,26400,26400,26400,0
|
|
20240620,101100,947691100,26400,26250,26400,26200,5
|
|
20240620,101000,947559600,26250,26300,26300,26250,481
|
|
20240620,100900,934929950,26300,26350,26350,26300,18
|
|
20240620,100800,934455800,26350,26300,26400,26300,5
|
|
20240620,100700,934324050,26300,26250,26300,26250,5
|
|
20240620,100600,934192700,26250,26250,26250,26250,3
|
|
20240620,100500,934113950,26250,26250,26250,26250,3
|
|
20240620,100400,934035200,26300,26250,26300,26250,458
|
|
20240620,100300,922012650,26300,26400,26450,26300,175
|
|
20240620,100200,917407900,26450,26450,26450,26450,0
|
|
20240620,100100,917407900,26450,26400,26450,26400,2
|
|
20240620,100000,917355050,26300,26300,26300,26300,5
|
|
20240620,095900,917223550,26350,26300,26350,26300,261
|
|
20240620,095800,910353450,26300,26300,26300,26250,508
|
|
20240620,095700,896995700,26300,26350,26350,26300,76
|
|
20240620,095600,894995900,26300,26300,26300,26300,4
|
|
20240620,095500,894890700,26350,26350,26350,26350,125
|
|
20240620,095400,891596950,26350,26400,26400,26350,3
|
|
20240620,095300,891517800,26400,26400,26400,26400,1
|
|
20240620,095200,891491400,26350,26350,26350,26350,127
|
|
20240620,095100,888144950,26350,26350,26350,26350,4
|
|
20240620,095000,888039550,26350,26350,26350,26300,260
|
|
20240620,094900,881188700,26350,26350,26350,26350,3
|
|
20240620,094800,881109650,26350,26350,26350,26350,36
|
|
20240620,094700,880161050,26350,26300,26350,26300,23
|
|
20240620,094600,879555150,26350,26350,26350,26350,953
|
|
20240620,094500,854443600,26350,26350,26400,26350,17
|
|
20240620,094400,853995600,26350,26400,26400,26350,34
|
|
20240620,094300,853098150,26350,26400,26400,26350,81
|
|
20240620,094200,850962650,26400,26450,26450,26350,608
|
|
20240620,094100,834918050,26450,26550,26550,26450,138
|
|
20240620,094000,831267300,26550,26500,26550,26450,7
|
|
20240620,093900,831081900,26400,26400,26450,26400,15
|
|
20240620,093800,830685800,26550,26550,26550,26550,0
|
|
20240620,093700,830685800,26550,26350,26550,26350,34
|
|
20240620,093600,829783700,26400,26450,26500,26350,199
|
|
20240620,093500,824530750,26450,26450,26500,26450,5
|
|
20240620,093400,824398450,26400,26400,26400,26400,3
|
|
20240620,093300,824319250,26400,26400,26400,26400,3
|
|
20240620,093200,824240050,26400,26400,26400,26350,150
|
|
20240620,093100,820280100,26400,26550,26600,26350,868
|
|
20240620,093000,797329750,26550,26550,26550,26550,33
|
|
20240620,092900,796453600,26600,26600,26700,26600,341
|
|
20240620,092800,787380500,26600,26500,26600,26500,211
|
|
20240620,092700,781768100,26450,26450,26450,26450,555
|
|
20240620,092600,767088350,26450,26500,26500,26450,49
|
|
20240620,092500,765791100,26450,26500,26500,26450,122
|
|
20240620,092400,762560750,26550,26600,26600,26550,11
|
|
20240620,092300,762268350,26650,26600,26700,26600,252
|
|
20240620,092200,755555300,26450,26500,26500,26450,342
|
|
20240620,092100,746508450,26450,26450,26450,26450,3
|
|
20240620,092000,746429100,26450,26450,26500,26450,53
|
|
20240620,091900,745024850,26500,26550,26550,26500,1417
|
|
20240620,091800,707473200,26550,26700,26700,26550,65
|
|
20240620,091700,705747300,26700,26500,26700,26500,151
|
|
20240620,091600,701729600,26450,26950,26950,26450,1755
|
|
20240620,091500,654938650,26950,26950,27000,26800,1357
|
|
20240620,091400,618340450,26950,26900,26950,26900,547
|
|
20240620,091300,603623100,26900,27050,27050,26900,2550
|
|
20240620,091200,534753150,27100,27150,27200,27100,2591
|
|
20240620,091100,464413700,27100,26850,27100,26850,2674
|
|
20240620,091000,392118000,26850,26750,26850,26750,833
|
|
20240620,090900,369787350,26750,26850,26850,26750,1330
|
|
20240620,090800,334181850,26850,26700,26850,26700,338
|
|
20240620,090700,325128550,26650,26950,27000,26650,2845
|
|
20240620,090600,248720550,26900,26850,26950,26850,682
|
|
20240620,090500,230371800,26850,26750,26850,26750,935
|
|
20240620,090400,205317400,26750,26700,26800,26600,595
|
|
20240620,090300,189427300,26600,26350,26850,26350,801
|
|
20240620,090200,168235950,26200,26400,26400,26200,1151
|
|
20240620,090100,138020400,26500,26500,26650,26450,1143
|
|
20240620,090000,107685800,26600,26300,27100,26300,3860
|