614 lines
33 KiB
CSV
614 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,191100,10012010500,22250,22250,22250,22250,114367
|
|
20240621,191000,10012010500,22250,22250,22250,22250,0
|
|
20240621,190900,10012010500,22250,22250,22250,22250,0
|
|
20240621,190800,10012010500,22250,22250,22250,22250,0
|
|
20240621,190700,10012010500,22250,22250,22250,22250,0
|
|
20240621,190600,10012010500,22250,22250,22250,22250,0
|
|
20240621,190500,10012010500,22250,22250,22250,22250,0
|
|
20240621,190400,10012010500,22250,22250,22250,22250,0
|
|
20240621,190300,10012010500,22250,22250,22250,22250,0
|
|
20240621,190200,10012010500,22250,22250,22250,22250,0
|
|
20240621,190100,10012010500,22250,22250,22250,22250,0
|
|
20240621,190000,10012010500,22250,22250,22250,22250,0
|
|
20240621,185900,10012010500,22250,22250,22250,22250,0
|
|
20240621,185800,10012010500,22250,22250,22250,22250,0
|
|
20240621,185700,10012010500,22250,22250,22250,22250,0
|
|
20240621,185600,10012010500,22250,22250,22250,22250,0
|
|
20240621,185500,10012010500,22250,22250,22250,22250,0
|
|
20240621,185400,10012010500,22250,22250,22250,22250,0
|
|
20240621,185300,10012010500,22250,22250,22250,22250,0
|
|
20240621,185200,10012010500,22250,22250,22250,22250,0
|
|
20240621,185100,10012010500,22250,22250,22250,22250,0
|
|
20240621,185000,10012010500,22250,22250,22250,22250,0
|
|
20240621,184900,10012010500,22250,22250,22250,22250,0
|
|
20240621,184800,10012010500,22250,22250,22250,22250,0
|
|
20240621,184700,10012010500,22250,22250,22250,22250,0
|
|
20240621,184600,10012010500,22250,22250,22250,22250,0
|
|
20240621,184500,10012010500,22250,22250,22250,22250,0
|
|
20240621,184400,10012010500,22250,22250,22250,22250,0
|
|
20240621,184300,10012010500,22250,22250,22250,22250,0
|
|
20240621,184200,10012010500,22250,22250,22250,22250,0
|
|
20240621,184100,10012010500,22250,22250,22250,22250,114367
|
|
20240621,184000,10012010500,22250,22250,22250,22250,0
|
|
20240621,183900,10012010500,22250,22250,22250,22250,0
|
|
20240621,183800,10012010500,22250,22250,22250,22250,0
|
|
20240621,183700,10012010500,22250,22250,22250,22250,0
|
|
20240621,183600,10012010500,22250,22250,22250,22250,0
|
|
20240621,183500,10012010500,22250,22250,22250,22250,0
|
|
20240621,183400,10012010500,22250,22250,22250,22250,0
|
|
20240621,183300,10012010500,22250,22250,22250,22250,0
|
|
20240621,183200,10012010500,22250,22250,22250,22250,0
|
|
20240621,183100,10012010500,22250,22250,22250,22250,0
|
|
20240621,183000,10012010500,22250,22250,22250,22250,0
|
|
20240621,182900,10012010500,22250,22250,22250,22250,0
|
|
20240621,182800,10012010500,22250,22250,22250,22250,0
|
|
20240621,182700,10012010500,22250,22250,22250,22250,0
|
|
20240621,182600,10012010500,22250,22250,22250,22250,0
|
|
20240621,182500,10012010500,22250,22250,22250,22250,0
|
|
20240621,182400,10012010500,22250,22250,22250,22250,0
|
|
20240621,182300,10012010500,22250,22250,22250,22250,0
|
|
20240621,182200,10012010500,22250,22250,22250,22250,0
|
|
20240621,182100,10012010500,22250,22250,22250,22250,0
|
|
20240621,182000,10012010500,22250,22250,22250,22250,0
|
|
20240621,181900,10012010500,22250,22250,22250,22250,0
|
|
20240621,181800,10012010500,22250,22250,22250,22250,0
|
|
20240621,181700,10012010500,22250,22250,22250,22250,0
|
|
20240621,181600,10012010500,22250,22250,22250,22250,0
|
|
20240621,181500,10012010500,22250,22250,22250,22250,0
|
|
20240621,181400,10012010500,22250,22250,22250,22250,0
|
|
20240621,181300,10012010500,22250,22250,22250,22250,0
|
|
20240621,181200,10012010500,22250,22250,22250,22250,0
|
|
20240621,181100,10012010500,22250,22250,22250,22250,114367
|
|
20240621,181000,10012010500,22250,22250,22250,22250,0
|
|
20240621,180900,10012010500,22250,22250,22250,22250,0
|
|
20240621,180800,10012010500,22250,22250,22250,22250,0
|
|
20240621,180700,10012010500,22250,22250,22250,22250,0
|
|
20240621,180600,10012010500,22250,22250,22250,22250,0
|
|
20240621,180500,10012010500,22250,22250,22250,22250,0
|
|
20240621,180400,10012010500,22250,22250,22250,22250,0
|
|
20240621,180300,10012010500,22250,22250,22250,22250,0
|
|
20240621,180200,10012010500,22250,22250,22250,22250,0
|
|
20240621,180100,10012010500,22250,22250,22250,22250,0
|
|
20240621,180000,10012010500,22250,22250,22250,22250,0
|
|
20240621,175900,10012010500,22250,22250,22250,22250,0
|
|
20240621,175800,10012010500,22250,22250,22250,22250,0
|
|
20240621,175700,10012010500,22250,22250,22250,22250,0
|
|
20240621,175600,10012010500,22250,22250,22250,22250,0
|
|
20240621,175500,10012010500,22250,22250,22250,22250,0
|
|
20240621,175400,10012010500,22250,22250,22250,22250,0
|
|
20240621,175300,10012010500,22250,22250,22250,22250,0
|
|
20240621,175200,10012010500,22250,22250,22250,22250,0
|
|
20240621,175100,10012010500,22250,22250,22250,22250,0
|
|
20240621,175000,10012010500,22250,22250,22250,22250,0
|
|
20240621,174900,10012010500,22250,22250,22250,22250,0
|
|
20240621,174800,10012010500,22250,22250,22250,22250,0
|
|
20240621,174700,10012010500,22250,22250,22250,22250,0
|
|
20240621,174600,10012010500,22250,22250,22250,22250,0
|
|
20240621,174500,10012010500,22250,22250,22250,22250,0
|
|
20240621,174400,10012010500,22250,22250,22250,22250,0
|
|
20240621,174300,10012010500,22250,22250,22250,22250,0
|
|
20240621,174200,10012010500,22250,22250,22250,22250,0
|
|
20240621,174100,10012010500,22250,22250,22250,22250,114367
|
|
20240621,174000,10012010500,22250,22250,22250,22250,0
|
|
20240621,173900,10012010500,22250,22250,22250,22250,0
|
|
20240621,173800,10012010500,22250,22250,22250,22250,0
|
|
20240621,173700,10012010500,22250,22250,22250,22250,0
|
|
20240621,173600,10012010500,22250,22250,22250,22250,0
|
|
20240621,173500,10012010500,22250,22250,22250,22250,0
|
|
20240621,173400,10012010500,22250,22250,22250,22250,0
|
|
20240621,173300,10012010500,22250,22250,22250,22250,0
|
|
20240621,173200,10012010500,22250,22250,22250,22250,0
|
|
20240621,173100,10012010500,22250,22250,22250,22250,0
|
|
20240621,173000,10012010500,22250,22250,22250,22250,0
|
|
20240621,172900,10012010500,22250,22250,22250,22250,0
|
|
20240621,172800,10012010500,22250,22250,22250,22250,0
|
|
20240621,172700,10012010500,22250,22250,22250,22250,0
|
|
20240621,172600,10012010500,22250,22250,22250,22250,0
|
|
20240621,172500,10012010500,22250,22250,22250,22250,0
|
|
20240621,172400,10012010500,22250,22250,22250,22250,0
|
|
20240621,172300,10012010500,22250,22250,22250,22250,0
|
|
20240621,172200,10012010500,22250,22250,22250,22250,0
|
|
20240621,172100,10012010500,22250,22250,22250,22250,0
|
|
20240621,172000,10012010500,22250,22250,22250,22250,0
|
|
20240621,171900,10012010500,22250,22250,22250,22250,0
|
|
20240621,171800,10012010500,22250,22250,22250,22250,0
|
|
20240621,171700,10012010500,22250,22250,22250,22250,0
|
|
20240621,171600,10012010500,22250,22250,22250,22250,0
|
|
20240621,171500,10012010500,22250,22250,22250,22250,0
|
|
20240621,171400,10012010500,22250,22250,22250,22250,0
|
|
20240621,171300,10012010500,22250,22250,22250,22250,0
|
|
20240621,171200,10012010500,22250,22250,22250,22250,0
|
|
20240621,171100,10012010500,22250,22250,22250,22250,114367
|
|
20240621,171000,10012010500,22250,22250,22250,22250,0
|
|
20240621,170900,10012010500,22250,22250,22250,22250,0
|
|
20240621,170800,10012010500,22250,22250,22250,22250,0
|
|
20240621,170700,10012010500,22250,22250,22250,22250,0
|
|
20240621,170600,10012010500,22250,22250,22250,22250,0
|
|
20240621,170500,10012010500,22250,22250,22250,22250,0
|
|
20240621,170400,10012010500,22250,22250,22250,22250,0
|
|
20240621,170300,10012010500,22250,22250,22250,22250,0
|
|
20240621,170200,10012010500,22250,22250,22250,22250,0
|
|
20240621,170100,10012010500,22250,22250,22250,22250,0
|
|
20240621,170000,10012010500,22250,22250,22250,22250,0
|
|
20240621,165900,10012010500,22250,22250,22250,22250,0
|
|
20240621,165800,10012010500,22250,22250,22250,22250,0
|
|
20240621,165700,10012010500,22250,22250,22250,22250,0
|
|
20240621,165600,10012010500,22250,22250,22250,22250,0
|
|
20240621,165500,10012010500,22250,22250,22250,22250,0
|
|
20240621,165400,10012010500,22250,22250,22250,22250,0
|
|
20240621,165300,10012010500,22250,22250,22250,22250,0
|
|
20240621,165200,10012010500,22250,22250,22250,22250,0
|
|
20240621,165100,10012010500,22250,22250,22250,22250,0
|
|
20240621,165000,10012010500,22250,22250,22250,22250,0
|
|
20240621,164900,10012010500,22250,22250,22250,22250,0
|
|
20240621,164800,10012010500,22250,22250,22250,22250,0
|
|
20240621,164700,10012010500,22250,22250,22250,22250,0
|
|
20240621,164600,10012010500,22250,22250,22250,22250,0
|
|
20240621,164500,10012010500,22250,22250,22250,22250,0
|
|
20240621,164400,10012010500,22250,22250,22250,22250,0
|
|
20240621,164300,10012010500,22250,22250,22250,22250,0
|
|
20240621,164200,10012010500,22250,22250,22250,22250,0
|
|
20240621,164100,10012010500,22250,22250,22250,22250,114367
|
|
20240621,164000,10012010500,22250,22250,22250,22250,0
|
|
20240621,163900,10012010500,22250,22250,22250,22250,0
|
|
20240621,163800,10012010500,22250,22250,22250,22250,0
|
|
20240621,163700,10012010500,22250,22250,22250,22250,0
|
|
20240621,163600,10012010500,22250,22250,22250,22250,0
|
|
20240621,163500,10012010500,22250,22250,22250,22250,0
|
|
20240621,163400,10012010500,22250,22250,22250,22250,0
|
|
20240621,163300,10012010500,22250,22250,22250,22250,0
|
|
20240621,163200,10012010500,22250,22250,22250,22250,0
|
|
20240621,163100,10012010500,22250,22250,22250,22250,0
|
|
20240621,163000,10012010500,22250,22250,22250,22250,0
|
|
20240621,162900,10012010500,22250,22250,22250,22250,0
|
|
20240621,162800,10012010500,22250,22250,22250,22250,0
|
|
20240621,162700,10012010500,22250,22250,22250,22250,0
|
|
20240621,162600,10012010500,22250,22250,22250,22250,0
|
|
20240621,162500,10012010500,22250,22250,22250,22250,0
|
|
20240621,162400,10012010500,22250,22250,22250,22250,0
|
|
20240621,162300,10012010500,22250,22250,22250,22250,0
|
|
20240621,162200,10012010500,22250,22250,22250,22250,0
|
|
20240621,162100,10012010500,22250,22250,22250,22250,0
|
|
20240621,162000,10012010500,22250,22250,22250,22250,0
|
|
20240621,161900,10012010500,22250,22250,22250,22250,0
|
|
20240621,161800,10012010500,22250,22250,22250,22250,0
|
|
20240621,161700,10012010500,22250,22250,22250,22250,0
|
|
20240621,161600,10012010500,22250,22250,22250,22250,0
|
|
20240621,161500,10012010500,22250,22250,22250,22250,0
|
|
20240621,161400,10012010500,22250,22250,22250,22250,0
|
|
20240621,161300,10012010500,22250,22250,22250,22250,0
|
|
20240621,161200,10012010500,22250,22250,22250,22250,0
|
|
20240621,161100,10012010500,22250,22250,22250,22250,114367
|
|
20240621,161000,10012010500,22250,22250,22250,22250,0
|
|
20240621,160900,10012010500,22250,22250,22250,22250,0
|
|
20240621,160800,10012010500,22250,22250,22250,22250,0
|
|
20240621,160700,10012010500,22250,22250,22250,22250,0
|
|
20240621,160600,10012010500,22250,22250,22250,22250,0
|
|
20240621,160500,10012010500,22250,22250,22250,22250,0
|
|
20240621,160400,10012010500,22250,22250,22250,22250,0
|
|
20240621,160300,10012010500,22250,22250,22250,22250,0
|
|
20240621,160200,10012010500,22250,22250,22250,22250,0
|
|
20240621,160100,10012010500,22250,22250,22250,22250,0
|
|
20240621,160000,10012010500,22250,22250,22250,22250,0
|
|
20240621,155900,10012010500,22250,22250,22250,22250,0
|
|
20240621,155800,10012010500,22250,22250,22250,22250,0
|
|
20240621,155700,10012010500,22250,22250,22250,22250,0
|
|
20240621,155600,10012010500,22250,22250,22250,22250,0
|
|
20240621,155500,10012010500,22250,22250,22250,22250,0
|
|
20240621,155400,10012010500,22250,22250,22250,22250,0
|
|
20240621,155300,10012010500,22250,22250,22250,22250,0
|
|
20240621,155200,10012010500,22250,22250,22250,22250,0
|
|
20240621,155100,10012010500,22250,22250,22250,22250,0
|
|
20240621,155000,10012010500,22250,22250,22250,22250,0
|
|
20240621,154900,10012010500,22250,22250,22250,22250,0
|
|
20240621,154800,10012010500,22250,22250,22250,22250,0
|
|
20240621,154700,10012010500,22250,22250,22250,22250,0
|
|
20240621,154600,10012010500,22250,22250,22250,22250,0
|
|
20240621,154500,10012010500,22250,22250,22250,22250,0
|
|
20240621,154400,10012010500,22250,22250,22250,22250,0
|
|
20240621,154300,10012010500,22250,22250,22250,22250,0
|
|
20240621,154200,10012010500,22250,22250,22250,22250,0
|
|
20240621,154100,10012010500,22250,22250,22250,22250,114367
|
|
20240621,154000,10012010500,22250,22250,22250,22250,0
|
|
20240621,153900,10012010500,22250,22250,22250,22250,0
|
|
20240621,153800,10012010500,22250,22250,22250,22250,0
|
|
20240621,153700,10012010500,22250,22250,22250,22250,0
|
|
20240621,153600,10012010500,22250,22250,22250,22250,0
|
|
20240621,153500,10012010500,22250,22250,22250,22250,0
|
|
20240621,153400,10012010500,22250,22250,22250,22250,0
|
|
20240621,153300,10012010500,22250,22250,22250,22250,0
|
|
20240621,153200,10012010500,22250,22250,22250,22250,0
|
|
20240621,153100,10012010500,22250,22250,22250,22250,0
|
|
20240621,153000,10012010500,22250,22250,22250,22250,114367
|
|
20240621,152900,7467344750,22200,22200,22200,22200,0
|
|
20240621,152800,7467344750,22200,22200,22200,22200,0
|
|
20240621,152700,7467344750,22200,22200,22200,22200,0
|
|
20240621,152600,7467344750,22200,22200,22200,22200,0
|
|
20240621,152500,7467344750,22200,22200,22200,22200,0
|
|
20240621,152400,7467344750,22200,22200,22200,22200,0
|
|
20240621,152300,7467344750,22200,22200,22200,22200,0
|
|
20240621,152200,7467344750,22200,22200,22200,22200,0
|
|
20240621,152100,7467344750,22200,22200,22200,22200,0
|
|
20240621,152000,7467344750,22200,22200,22200,22200,0
|
|
20240621,151900,7467344750,22200,22250,22250,22200,2292
|
|
20240621,151800,7416384450,22200,22250,22250,22200,1938
|
|
20240621,151700,7373289300,22200,22200,22250,22200,2270
|
|
20240621,151600,7322812350,22250,22200,22250,22200,1800
|
|
20240621,151500,7282798100,22250,22250,22250,22200,2340
|
|
20240621,151400,7230733250,22250,22250,22250,22200,624
|
|
20240621,151300,7216869400,22200,22200,22250,22200,2141
|
|
20240621,151200,7169283850,22200,22250,22250,22200,809
|
|
20240621,151100,7151289100,22250,22250,22250,22200,1894
|
|
20240621,151000,7109200200,22250,22200,22250,22200,617
|
|
20240621,150900,7095472450,22250,22250,22250,22200,416
|
|
20240621,150800,7086218850,22200,22200,22250,22200,418
|
|
20240621,150700,7076922600,22250,22200,22250,22150,4262
|
|
20240621,150600,6982287400,22200,22200,22200,22150,587
|
|
20240621,150500,6969259700,22150,22200,22200,22150,152
|
|
20240621,150400,6965886550,22150,22200,22200,22150,553
|
|
20240621,150300,6953635700,22150,22200,22200,22150,105
|
|
20240621,150200,6951306250,22150,22150,22200,22150,61
|
|
20240621,150100,6949953050,22150,22150,22200,22150,331
|
|
20240621,150000,6942621300,22200,22150,22200,22150,4015
|
|
20240621,145900,6853625100,22150,22150,22200,22150,2268
|
|
20240621,145800,6803386750,22150,22150,22200,22150,1850
|
|
20240621,145700,6762406650,22150,22200,22200,22150,1254
|
|
20240621,145600,6734627500,22150,22150,22200,22150,241
|
|
20240621,145500,6729288650,22200,22150,22200,22150,805
|
|
20240621,145400,6711454250,22200,22150,22200,22150,639
|
|
20240621,145300,6697298450,22150,22200,22200,22150,1774
|
|
20240621,145200,6657998850,22150,22150,22200,22150,618
|
|
20240621,145100,6644304650,22200,22200,22200,22150,293
|
|
20240621,145000,6637808500,22200,22200,22200,22150,697
|
|
20240621,144900,6622367450,22150,22200,22200,22150,536
|
|
20240621,144800,6610487600,22150,22200,22200,22150,456
|
|
20240621,144700,6600384100,22150,22150,22200,22150,126
|
|
20240621,144600,6597588650,22150,22200,22200,22150,292
|
|
20240621,144500,6591116000,22150,22150,22200,22150,124
|
|
20240621,144400,6588368300,22150,22150,22200,22150,638
|
|
20240621,144300,6574234200,22150,22200,22200,22150,672
|
|
20240621,144200,6559345750,22150,22150,22200,22150,1262
|
|
20240621,144100,6531390150,22150,22150,22200,22100,1440
|
|
20240621,144000,6499482550,22150,22100,22150,22100,1021
|
|
20240621,143900,6476877650,22150,22100,22150,22100,727
|
|
20240621,143800,6460793250,22150,22100,22150,22100,743
|
|
20240621,143700,6444357200,22150,22150,22150,22100,680
|
|
20240621,143600,6429313150,22100,22100,22150,22100,870
|
|
20240621,143500,6410052250,22150,22100,22150,22100,398
|
|
20240621,143400,6401240350,22150,22100,22150,22100,978
|
|
20240621,143300,6379595400,22100,22100,22150,22100,306
|
|
20240621,143200,6372821350,22150,22100,22150,22100,222
|
|
20240621,143100,6367905550,22100,22100,22150,22100,80
|
|
20240621,143000,6366135500,22150,22150,22150,22100,163
|
|
20240621,142900,6362525400,22150,22150,22150,22100,638
|
|
20240621,142800,6348419000,22150,22100,22150,22100,105
|
|
20240621,142700,6346094500,22100,22150,22150,22100,192
|
|
20240621,142600,6341843600,22150,22100,22150,22100,153
|
|
20240621,142500,6338454950,22150,22150,22200,22100,3226
|
|
20240621,142400,6266998800,22200,22200,22200,22150,727
|
|
20240621,142300,6250878200,22150,22150,22200,22150,246
|
|
20240621,142200,6245418400,22200,22200,22200,22150,1124
|
|
20240621,142100,6220508850,22200,22200,22200,22150,660
|
|
20240621,142000,6205868700,22150,22150,22200,22150,365
|
|
20240621,141900,6197779700,22200,22150,22200,22100,4379
|
|
20240621,141800,6100776200,22150,22100,22150,22100,156
|
|
20240621,141700,6097323200,22150,22100,22150,22100,282
|
|
20240621,141600,6091088450,22100,22100,22150,22100,7184
|
|
20240621,141500,5932321800,22100,22050,22100,22050,185
|
|
20240621,141400,5928236650,22100,22050,22100,22050,3191
|
|
20240621,141300,5857847400,22050,22100,22100,22050,375
|
|
20240621,141200,5849561800,22050,22050,22100,22050,560
|
|
20240621,141100,5837187750,22050,22100,22100,22050,418
|
|
20240621,141000,5827965350,22050,22100,22100,22050,335
|
|
20240621,140900,5820569450,22100,22100,22100,22050,25
|
|
20240621,140800,5820017250,22050,22050,22100,22050,896
|
|
20240621,140700,5800255200,22050,22050,22100,22050,2364
|
|
20240621,140600,5748118350,22100,22050,22100,22050,1004
|
|
20240621,140500,5725961850,22100,22050,22100,22050,345
|
|
20240621,140400,5718346300,22100,22050,22100,22050,793
|
|
20240621,140300,5700847000,22100,22100,22100,22050,248
|
|
20240621,140200,5695373050,22100,22050,22100,22050,1017
|
|
20240621,140100,5672935600,22100,22100,22100,22050,365
|
|
20240621,140000,5664869350,22100,22050,22100,22050,434
|
|
20240621,135900,5655294550,22100,22050,22100,22050,360
|
|
20240621,135800,5647350050,22100,22100,22100,22050,149
|
|
20240621,135700,5644059200,22050,22100,22100,22050,1625
|
|
20240621,135600,5608211750,22100,22050,22100,22050,626
|
|
20240621,135500,5594394800,22100,22100,22100,22050,93
|
|
20240621,135400,5592340450,22100,22050,22100,22050,445
|
|
20240621,135300,5582517500,22050,22050,22100,22050,279
|
|
20240621,135200,5576361400,22050,22050,22100,22050,1053
|
|
20240621,135100,5553135300,22100,22100,22100,22050,2087
|
|
20240621,135000,5507101650,22050,22100,22100,22050,258
|
|
20240621,134900,5501402050,22050,22050,22100,22050,355
|
|
20240621,134800,5493564200,22050,22100,22100,22050,1195
|
|
20240621,134700,5467201950,22050,22050,22100,22050,792
|
|
20240621,134600,5449715250,22050,22100,22100,22050,1495
|
|
20240621,134500,5416704300,22100,22050,22100,22050,511
|
|
20240621,134400,5405423800,22050,22050,22100,22050,277
|
|
20240621,134300,5399310000,22100,22050,22100,22050,502
|
|
20240621,134200,5388232100,22100,22100,22100,22050,358
|
|
20240621,134100,5380320550,22050,22050,22100,22050,196
|
|
20240621,134000,5375991950,22100,22050,22100,22050,515
|
|
20240621,133900,5364622300,22100,22150,22150,22050,639
|
|
20240621,133800,5350506900,22150,22100,22150,22050,2562
|
|
20240621,133700,5293886400,22100,22100,22100,22050,1443
|
|
20240621,133600,5262057350,22050,22100,22100,22050,865
|
|
20240621,133500,5242969400,22050,22050,22100,22050,2381
|
|
20240621,133400,5190451000,22100,22100,22100,22050,818
|
|
20240621,133300,5172402550,22050,22100,22100,22050,1325
|
|
20240621,133200,5143156750,22050,22100,22100,22050,301
|
|
20240621,133100,5136506100,22100,22050,22100,22050,1479
|
|
20240621,133000,5103883600,22100,22050,22100,22050,298
|
|
20240621,132900,5097301400,22100,22100,22100,22050,296
|
|
20240621,132800,5090761800,22050,22050,22100,22050,344
|
|
20240621,132700,5083170400,22100,22100,22100,22050,207
|
|
20240621,132600,5078603600,22050,22050,22100,22050,1815
|
|
20240621,132500,5038570250,22050,22100,22100,22050,79
|
|
20240621,132400,5036825400,22050,22050,22100,22050,316
|
|
20240621,132300,5029854000,22050,22100,22100,22050,272
|
|
20240621,132200,5023856100,22100,22100,22150,22050,4163
|
|
20240621,132100,4931854900,22100,22100,22100,22050,2038
|
|
20240621,132000,4886914050,22100,22100,22100,22050,1111
|
|
20240621,131900,4862403150,22050,22100,22100,22050,869
|
|
20240621,131800,4843232650,22100,22050,22100,22050,606
|
|
20240621,131700,4829868600,22100,22100,22100,22050,351
|
|
20240621,131600,4822123550,22050,22050,22100,22050,279
|
|
20240621,131500,4815959100,22050,22050,22100,22050,191
|
|
20240621,131400,4811739450,22050,22100,22150,22050,3498
|
|
20240621,131300,4734562500,22100,22100,22150,22050,332
|
|
20240621,131200,4727226800,22100,22150,22200,22050,29185
|
|
20240621,131100,4082236850,22150,22150,22200,22100,328
|
|
20240621,131000,4074978750,22150,22100,22200,22100,1355
|
|
20240621,130900,4044964400,22200,22100,22200,22100,588
|
|
20240621,130800,4031954300,22100,22100,22200,22100,1697
|
|
20240621,130700,3994365250,22150,22150,22150,22100,492
|
|
20240621,130600,3983468700,22150,22150,22150,22100,3584
|
|
20240621,130500,3904095400,22150,22100,22150,22100,470
|
|
20240621,130400,3893687200,22100,22150,22150,22100,379
|
|
20240621,130300,3885292400,22100,22150,22150,22100,640
|
|
20240621,130200,3871127950,22100,22100,22150,22100,192
|
|
20240621,130100,3866878050,22100,22150,22150,22100,738
|
|
20240621,130000,3850557550,22150,22100,22150,22100,337
|
|
20240621,125900,3843104650,22100,22100,22150,22100,477
|
|
20240621,125800,3832554950,22150,22100,22150,22100,120
|
|
20240621,125700,3829898350,22150,22100,22150,22100,527
|
|
20240621,125600,3818237850,22150,22100,22150,22100,147
|
|
20240621,125500,3814983300,22100,22150,22150,22100,388
|
|
20240621,125400,3806399900,22100,22150,22150,22100,293
|
|
20240621,125300,3799921550,22150,22150,22150,22150,253
|
|
20240621,125200,3794317600,22100,22100,22150,22100,393
|
|
20240621,125100,3785625800,22100,22150,22150,22100,61
|
|
20240621,125000,3784276450,22150,22100,22150,22100,67
|
|
20240621,124900,3782793250,22100,22150,22150,22100,254
|
|
20240621,124800,3777179300,22100,22150,22150,22100,212
|
|
20240621,124700,3772492500,22150,22100,22150,22100,1103
|
|
20240621,124600,3748114050,22150,22100,22150,22100,556
|
|
20240621,124500,3735816450,22100,22100,22150,22100,540
|
|
20240621,124400,3723879400,22150,22100,22150,22100,92
|
|
20240621,124300,3721843800,22150,22150,22150,22100,1300
|
|
20240621,124200,3693110250,22100,22150,22150,22100,137
|
|
20240621,124100,3690075800,22100,22150,22150,22100,313
|
|
20240621,124000,3683147200,22150,22150,22150,22100,255
|
|
20240621,123900,3677509900,22150,22150,22150,22100,109
|
|
20240621,123800,3675097150,22100,22100,22150,22100,313
|
|
20240621,123700,3668168300,22100,22100,22150,22100,250
|
|
20240621,123600,3662643000,22150,22100,22150,22100,113
|
|
20240621,123500,3660140250,22100,22150,22150,22100,1033
|
|
20240621,123400,3637285900,22150,22100,22200,22100,3575
|
|
20240621,123300,3558094800,22100,22150,22150,22100,81
|
|
20240621,123200,3556301100,22100,22100,22150,22100,1367
|
|
20240621,123100,3526033600,22100,22150,22150,22100,100
|
|
20240621,123000,3523820500,22150,22100,22150,22100,1029
|
|
20240621,122900,3501030350,22100,22100,22150,22100,274
|
|
20240621,122800,3494974450,22150,22100,22150,22100,580
|
|
20240621,122700,3482128250,22100,22150,22150,22100,178
|
|
20240621,122600,3478191250,22150,22150,22150,22100,418
|
|
20240621,122500,3468951750,22150,22100,22150,22100,185
|
|
20240621,122400,3464854200,22100,22100,22150,22100,66
|
|
20240621,122300,3463395350,22100,22100,22150,22100,652
|
|
20240621,122200,3448984350,22150,22100,22150,22100,37
|
|
20240621,122100,3448165300,22100,22150,22150,22100,33
|
|
20240621,122000,3447435450,22100,22150,22200,22100,458
|
|
20240621,121900,3437309050,22100,22150,22150,22100,3616
|
|
20240621,121800,3357216600,22150,22100,22150,22100,388
|
|
20240621,121700,3348633700,22150,22100,22150,22100,38
|
|
20240621,121600,3347793500,22100,22100,22150,22100,89
|
|
20240621,121500,3345825350,22150,22100,22150,22100,390
|
|
20240621,121400,3337198200,22150,22150,22150,22100,573
|
|
20240621,121300,3324532300,22100,22150,22150,22100,81
|
|
20240621,121200,3322741800,22100,22100,22150,22100,892
|
|
20240621,121100,3303023000,22150,22150,22150,22100,38
|
|
20240621,121000,3302182750,22100,22100,22150,22100,626
|
|
20240621,120900,3288342250,22100,22100,22150,22100,609
|
|
20240621,120800,3274882500,22100,22100,22150,22100,2513
|
|
20240621,120700,3219343400,22100,22150,22150,22100,103
|
|
20240621,120600,3217063300,22150,22150,22150,22100,314
|
|
20240621,120500,3210120850,22100,22100,22150,22100,783
|
|
20240621,120400,3192804100,22150,22150,22150,22100,204
|
|
20240621,120300,3188293000,22100,22100,22150,22100,528
|
|
20240621,120200,3176623800,22100,22150,22150,22100,282
|
|
20240621,120100,3170390700,22150,22100,22150,22100,2308
|
|
20240621,120000,3119378800,22100,22150,22150,22100,440
|
|
20240621,115900,3109638250,22150,22150,22150,22100,1343
|
|
20240621,115800,3079895600,22100,22150,22200,22100,1246
|
|
20240621,115700,3052306900,22100,22150,22150,22100,234
|
|
20240621,115600,3047125000,22150,22100,22150,22100,53
|
|
20240621,115500,3045953300,22100,22100,22200,22100,1625
|
|
20240621,115400,3009969350,22150,22150,22150,22100,296
|
|
20240621,115300,3003414500,22150,22100,22150,22100,179
|
|
20240621,115200,2999456900,22100,22150,22150,22100,842
|
|
20240621,115100,2980844200,22150,22150,22150,22100,65
|
|
20240621,115000,2979405200,22100,22150,22150,22100,61
|
|
20240621,114900,2978054900,22100,22150,22150,22100,566
|
|
20240621,114800,2965531600,22100,22100,22150,22100,308
|
|
20240621,114700,2958712350,22150,22150,22150,22100,237
|
|
20240621,114600,2953464100,22100,22150,22150,22100,663
|
|
20240621,114500,2938789700,22150,22100,22150,22100,281
|
|
20240621,114400,2932574550,22100,22100,22150,22100,312
|
|
20240621,114300,2925675700,22150,22150,22150,22100,352
|
|
20240621,114200,2917880500,22150,22150,22150,22100,186
|
|
20240621,114100,2913769050,22150,22100,22150,22100,278
|
|
20240621,114000,2907623900,22150,22100,22150,22100,123
|
|
20240621,113900,2904900600,22150,22100,22150,22100,202
|
|
20240621,113800,2900433400,22150,22150,22150,22100,664
|
|
20240621,113700,2885737750,22100,22100,22150,22100,120
|
|
20240621,113600,2883082900,22150,22100,22150,22100,42
|
|
20240621,113500,2882154350,22100,22150,22150,22100,328
|
|
20240621,113400,2874901250,22150,22100,22150,22100,410
|
|
20240621,113300,2865822500,22100,22150,22150,22100,596
|
|
20240621,113200,2852621750,22150,22150,22150,22100,1236
|
|
20240621,113100,2825300950,22150,22150,22200,22150,9937
|
|
20240621,113000,2605195950,22200,22200,22200,22150,164
|
|
20240621,112900,2601561050,22150,22150,22200,22150,485
|
|
20240621,112800,2590817350,22200,22150,22200,22150,94
|
|
20240621,112700,2588732000,22150,22150,22200,22150,1046
|
|
20240621,112600,2565552700,22150,22200,22200,22150,622
|
|
20240621,112500,2551748900,22200,22200,22200,22150,90
|
|
20240621,112400,2549753550,22150,22150,22200,22150,354
|
|
20240621,112300,2541912150,22200,22150,22200,22150,108
|
|
20240621,112200,2539517500,22200,22150,22200,22150,428
|
|
20240621,112100,2530018000,22200,22150,22200,22150,552
|
|
20240621,112000,2517780950,22150,22150,22200,22150,860
|
|
20240621,111900,2498694650,22200,22150,22200,22150,1012
|
|
20240621,111800,2476272200,22200,22150,22200,22150,400
|
|
20240621,111700,2467407400,22200,22200,22200,22150,222
|
|
20240621,111600,2462487750,22200,22200,22200,22150,287
|
|
20240621,111500,2456120050,22200,22200,22200,22150,315
|
|
20240621,111400,2449140250,22200,22200,22200,22150,132
|
|
20240621,111300,2446211250,22150,22150,22200,22150,412
|
|
20240621,111200,2437075950,22150,22200,22200,22150,407
|
|
20240621,111100,2428059200,22200,22150,22200,22150,269
|
|
20240621,111000,2422089700,22200,22200,22200,22150,302
|
|
20240621,110900,2415397400,22150,22200,22200,22150,136
|
|
20240621,110800,2412382400,22200,22150,22200,22150,106
|
|
20240621,110700,2410032950,22200,22150,22200,22150,416
|
|
20240621,110600,2400810800,22150,22200,22200,22150,1464
|
|
20240621,110500,2368373550,22150,22150,22200,22150,449
|
|
20240621,110400,2358408100,22200,22150,22200,22150,373
|
|
20240621,110300,2350141900,22150,22150,22200,22150,62
|
|
20240621,110200,2348766350,22200,22150,22200,22150,131
|
|
20240621,110100,2345861750,22200,22200,22200,22150,324
|
|
20240621,110000,2338680000,22200,22200,22200,22150,227
|
|
20240621,105900,2333644250,22150,22150,22200,22150,225
|
|
20240621,105800,2328658300,22200,22200,22200,22150,339
|
|
20240621,105700,2321143900,22200,22200,22200,22150,81
|
|
20240621,105600,2319346600,22150,22150,22200,22150,411
|
|
20240621,105500,2310238300,22150,22150,22200,22150,507
|
|
20240621,105400,2299001050,22150,22200,22200,22150,245
|
|
20240621,105300,2293573400,22150,22150,22200,22150,274
|
|
20240621,105200,2287502150,22150,22150,22200,22150,41
|
|
20240621,105100,2286592700,22150,22150,22200,22150,61
|
|
20240621,105000,2285240950,22150,22150,22200,22150,313
|
|
20240621,104900,2278304000,22150,22200,22200,22150,209
|
|
20240621,104800,2273673950,22200,22200,22200,22150,1272
|
|
20240621,104700,2245480900,22200,22200,22200,22150,743
|
|
20240621,104600,2228997800,22150,22200,22200,22150,121
|
|
20240621,104500,2226312450,22200,22200,22200,22150,1129
|
|
20240621,104400,2201248850,22200,22200,22250,22200,2602
|
|
20240621,104300,2143479200,22200,22200,22250,22200,75
|
|
20240621,104200,2141813850,22250,22200,22250,22200,19
|
|
20240621,104100,2141391550,22200,22200,22250,22200,387
|
|
20240621,104000,2132798150,22200,22250,22250,22200,270
|
|
20240621,103900,2126803950,22250,22250,22250,22200,176
|
|
20240621,103800,2122889900,22200,22200,22250,22200,240
|
|
20240621,103700,2117561650,22200,22250,22250,22200,216
|
|
20240621,103600,2112764100,22250,22200,22250,22200,228
|
|
20240621,103500,2107701900,22250,22250,22250,22200,454
|
|
20240621,103400,2097602600,22250,22200,22250,22200,108
|
|
20240621,103300,2095204200,22200,22200,22250,22200,327
|
|
20240621,103200,2087944750,22200,22200,22250,22200,26
|
|
20240621,103100,2087367250,22200,22200,22250,22200,119
|
|
20240621,103000,2084720450,22200,22200,22250,22200,247
|
|
20240621,102900,2079236950,22250,22200,22250,22200,200
|
|
20240621,102800,2074796700,22200,22200,22200,22200,3
|
|
20240621,102700,2074730100,22200,22200,22250,22150,349
|
|
20240621,102600,2066987000,22200,22150,22250,22150,4690
|
|
20240621,102500,1962869850,22200,22200,22200,22150,315
|
|
20240621,102400,1955877000,22200,22200,22200,22150,1417
|
|
20240621,102300,1924430200,22150,22150,22200,22150,1257
|
|
20240621,102200,1896587550,22150,22150,22200,22150,102
|
|
20240621,102100,1894328150,22150,22200,22200,22150,1513
|
|
20240621,102000,1860750050,22150,22200,22200,22150,794
|
|
20240621,101900,1843128400,22150,22150,22200,22150,340
|
|
20240621,101800,1835597350,22200,22150,22200,22150,16
|
|
20240621,101700,1835242650,22200,22200,22250,22200,3987
|
|
20240621,101600,1746731050,22250,22200,22250,22200,644
|
|
20240621,101500,1732429000,22250,22250,22250,22200,578
|
|
20240621,101400,1719569250,22250,22250,22300,22200,260
|
|
20240621,101300,1713784200,22250,22200,22250,22200,274
|
|
20240621,101200,1707698300,22200,22200,22250,22200,165
|
|
20240621,101100,1704032000,22250,22250,22250,22200,1460
|
|
20240621,101000,1671547100,22250,22250,22250,22200,783
|
|
20240621,100900,1654135650,22250,22200,22250,22200,526
|
|
20240621,100800,1642435250,22250,22200,22250,22200,567
|
|
20240621,100700,1629820300,22250,22250,22300,22250,676
|
|
20240621,100600,1614779200,22250,22300,22300,22250,18
|
|
20240621,100500,1614377900,22250,22250,22300,22250,371
|
|
20240621,100400,1606123050,22250,22250,22300,22250,304
|
|
20240621,100300,1599353950,22250,22250,22300,22250,1499
|
|
20240621,100200,1565995900,22250,22200,22300,22200,405
|
|
20240621,100100,1556996700,22300,22300,22300,22200,4413
|
|
20240621,100000,1458816450,22250,22250,22300,22250,10
|
|
20240621,095900,1458593650,22250,22250,22300,22250,725
|
|
20240621,095800,1442461950,22250,22250,22300,22250,1000
|
|
20240621,095700,1420211700,22250,22250,22250,22200,122
|
|
20240621,095600,1417497300,22200,22150,22250,22150,9134
|
|
20240621,095500,1214701700,22200,22150,22200,22150,307
|
|
20240621,095400,1207894550,22150,22150,22200,22150,132
|
|
20240621,095300,1204968000,22200,22150,22200,22150,801
|
|
20240621,095200,1187224100,22150,22200,22200,22150,257
|
|
20240621,095100,1181525100,22200,22150,22200,22150,421
|
|
20240621,095000,1172196750,22150,22200,22200,22150,395
|
|
20240621,094900,1163441150,22150,22150,22200,22150,151
|
|
20240621,094800,1160094000,22200,22150,22200,22150,911
|
|
20240621,094700,1139893600,22150,22200,22200,22150,272
|
|
20240621,094600,1133863700,22200,22200,22200,22150,492
|
|
20240621,094500,1122958550,22200,22150,22200,22150,1338
|
|
20240621,094400,1093315700,22200,22200,22200,22150,1831
|
|
20240621,094300,1052707250,22200,22150,22200,22150,136
|
|
20240621,094200,1049693550,22150,22200,22200,22150,245
|
|
20240621,094100,1044265950,22150,22200,22200,22150,72
|
|
20240621,094000,1042670650,22200,22150,22200,22150,80
|
|
20240621,093900,1040897150,22150,22150,22200,22150,424
|
|
20240621,093800,1031496450,22150,22150,22200,22150,257
|
|
20240621,093700,1025802700,22200,22150,22200,22150,600
|
|
20240621,093600,1012512400,22150,22200,22200,22150,311
|
|
20240621,093500,1005622100,22200,22200,22200,22150,39
|
|
20240621,093400,1004758000,22150,22150,22200,22150,1315
|
|
20240621,093300,975581150,22150,22200,22200,22150,288
|
|
20240621,093200,969201400,22200,22150,22200,22150,203
|
|
20240621,093100,964702750,22150,22150,22200,22150,667
|
|
20240621,093000,949928300,22200,22200,22200,22150,229
|
|
20240621,092900,944854750,22150,22150,22200,22150,347
|
|
20240621,092800,937168600,22200,22200,22200,22150,428
|
|
20240621,092700,927672000,22250,22150,22250,22150,3079
|
|
20240621,092600,859341250,22200,22150,22200,22150,943
|
|
20240621,092500,838435900,22150,22300,22300,22150,8471
|
|
20240621,092400,650214000,22300,22250,22300,22250,981
|
|
20240621,092300,628337800,22250,22300,22300,22250,198
|
|
20240621,092200,623926200,22300,22300,22350,22250,4237
|
|
20240621,092100,529451250,22300,22350,22350,22300,146
|
|
20240621,092000,526194950,22300,22350,22350,22300,181
|
|
20240621,091900,522151900,22300,22300,22350,22300,233
|
|
20240621,091800,516954550,22300,22300,22350,22300,82
|
|
20240621,091700,515125000,22350,22300,22350,22300,203
|
|
20240621,091600,510592950,22300,22350,22350,22300,425
|
|
20240621,091500,501115100,22300,22350,22350,22300,1154
|
|
20240621,091400,475379550,22300,22350,22350,22300,2235
|
|
20240621,091300,425465800,22350,22350,22350,22300,562
|
|
20240621,091200,412929250,22350,22300,22350,22300,887
|
|
20240621,091100,393147400,22350,22300,22350,22250,950
|
|
20240621,091000,371967250,22250,22300,22300,22250,358
|
|
20240621,090900,363985450,22350,22300,22350,22250,1084
|
|
20240621,090800,339842850,22300,22300,22350,22250,1188
|
|
20240621,090700,313359650,22250,22300,22300,22250,879
|
|
20240621,090600,293778900,22300,22300,22300,22250,321
|
|
20240621,090500,286635050,22250,22300,22300,22250,795
|
|
20240621,090400,268923350,22300,22200,22300,22200,352
|
|
20240621,090300,261096000,22250,22250,22250,22200,913
|
|
20240621,090200,240796150,22250,22300,22350,22250,2281
|
|
20240621,090100,190001750,22300,22250,22300,22250,1007
|
|
20240621,090000,167566150,22300,22300,22350,22250,6310
|