615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,191200,18974095600,22600,22600,22600,22600,74003
|
|
20240626,191100,18974095600,22600,22600,22600,22600,0
|
|
20240626,191000,18974095600,22600,22600,22600,22600,0
|
|
20240626,190900,18974095600,22600,22600,22600,22600,0
|
|
20240626,190800,18974095600,22600,22600,22600,22600,0
|
|
20240626,190700,18974095600,22600,22600,22600,22600,0
|
|
20240626,190600,18974095600,22600,22600,22600,22600,0
|
|
20240626,190500,18974095600,22600,22600,22600,22600,0
|
|
20240626,190400,18974095600,22600,22600,22600,22600,0
|
|
20240626,190300,18974095600,22600,22600,22600,22600,0
|
|
20240626,190200,18974095600,22600,22600,22600,22600,0
|
|
20240626,190100,18974095600,22600,22600,22600,22600,0
|
|
20240626,190000,18974095600,22600,22600,22600,22600,0
|
|
20240626,185900,18974095600,22600,22600,22600,22600,0
|
|
20240626,185800,18974095600,22600,22600,22600,22600,0
|
|
20240626,185700,18974095600,22600,22600,22600,22600,0
|
|
20240626,185600,18974095600,22600,22600,22600,22600,0
|
|
20240626,185500,18974095600,22600,22600,22600,22600,0
|
|
20240626,185400,18974095600,22600,22600,22600,22600,0
|
|
20240626,185300,18974095600,22600,22600,22600,22600,0
|
|
20240626,185200,18974095600,22600,22600,22600,22600,0
|
|
20240626,185100,18974095600,22600,22600,22600,22600,0
|
|
20240626,185000,18974095600,22600,22600,22600,22600,0
|
|
20240626,184900,18974095600,22600,22600,22600,22600,0
|
|
20240626,184800,18974095600,22600,22600,22600,22600,0
|
|
20240626,184700,18974095600,22600,22600,22600,22600,0
|
|
20240626,184600,18974095600,22600,22600,22600,22600,0
|
|
20240626,184500,18974095600,22600,22600,22600,22600,0
|
|
20240626,184400,18974095600,22600,22600,22600,22600,0
|
|
20240626,184300,18974095600,22600,22600,22600,22600,0
|
|
20240626,184200,18974095600,22600,22600,22600,22600,74003
|
|
20240626,184100,18974095600,22600,22600,22600,22600,0
|
|
20240626,184000,18974095600,22600,22600,22600,22600,0
|
|
20240626,183900,18974095600,22600,22600,22600,22600,0
|
|
20240626,183800,18974095600,22600,22600,22600,22600,0
|
|
20240626,183700,18974095600,22600,22600,22600,22600,0
|
|
20240626,183600,18974095600,22600,22600,22600,22600,0
|
|
20240626,183500,18974095600,22600,22600,22600,22600,0
|
|
20240626,183400,18974095600,22600,22600,22600,22600,0
|
|
20240626,183300,18974095600,22600,22600,22600,22600,0
|
|
20240626,183200,18974095600,22600,22600,22600,22600,0
|
|
20240626,183100,18974095600,22600,22600,22600,22600,0
|
|
20240626,183000,18974095600,22600,22600,22600,22600,0
|
|
20240626,182900,18974095600,22600,22600,22600,22600,0
|
|
20240626,182800,18974095600,22600,22600,22600,22600,0
|
|
20240626,182700,18974095600,22600,22600,22600,22600,0
|
|
20240626,182600,18974095600,22600,22600,22600,22600,0
|
|
20240626,182500,18974095600,22600,22600,22600,22600,0
|
|
20240626,182400,18974095600,22600,22600,22600,22600,0
|
|
20240626,182300,18974095600,22600,22600,22600,22600,0
|
|
20240626,182200,18974095600,22600,22600,22600,22600,0
|
|
20240626,182100,18974095600,22600,22600,22600,22600,0
|
|
20240626,182000,18974095600,22600,22600,22600,22600,0
|
|
20240626,181900,18974095600,22600,22600,22600,22600,0
|
|
20240626,181800,18974095600,22600,22600,22600,22600,0
|
|
20240626,181700,18974095600,22600,22600,22600,22600,0
|
|
20240626,181600,18974095600,22600,22600,22600,22600,0
|
|
20240626,181500,18974095600,22600,22600,22600,22600,0
|
|
20240626,181400,18974095600,22600,22600,22600,22600,0
|
|
20240626,181300,18974095600,22600,22600,22600,22600,0
|
|
20240626,181200,18974095600,22600,22600,22600,22600,74003
|
|
20240626,181100,18974095600,22600,22600,22600,22600,0
|
|
20240626,181000,18974095600,22600,22600,22600,22600,0
|
|
20240626,180900,18974095600,22600,22600,22600,22600,0
|
|
20240626,180800,18974095600,22600,22600,22600,22600,0
|
|
20240626,180700,18974095600,22600,22600,22600,22600,0
|
|
20240626,180600,18974095600,22600,22600,22600,22600,0
|
|
20240626,180500,18974095600,22600,22600,22600,22600,0
|
|
20240626,180400,18974095600,22600,22600,22600,22600,0
|
|
20240626,180300,18974095600,22600,22600,22600,22600,0
|
|
20240626,180200,18974095600,22600,22600,22600,22600,0
|
|
20240626,180100,18974095600,22600,22600,22600,22600,0
|
|
20240626,180000,18974095600,22600,22600,22600,22600,0
|
|
20240626,175900,18974095600,22600,22600,22600,22600,0
|
|
20240626,175800,18974095600,22600,22600,22600,22600,0
|
|
20240626,175700,18974095600,22600,22600,22600,22600,0
|
|
20240626,175600,18974095600,22600,22600,22600,22600,0
|
|
20240626,175500,18974095600,22600,22600,22600,22600,0
|
|
20240626,175400,18974095600,22600,22600,22600,22600,0
|
|
20240626,175300,18974095600,22600,22600,22600,22600,0
|
|
20240626,175200,18974095600,22600,22600,22600,22600,0
|
|
20240626,175100,18974095600,22600,22600,22600,22600,0
|
|
20240626,175000,18974095600,22600,22600,22600,22600,0
|
|
20240626,174900,18974095600,22600,22600,22600,22600,0
|
|
20240626,174800,18974095600,22600,22600,22600,22600,0
|
|
20240626,174700,18974095600,22600,22600,22600,22600,0
|
|
20240626,174600,18974095600,22600,22600,22600,22600,0
|
|
20240626,174500,18974095600,22600,22600,22600,22600,0
|
|
20240626,174400,18974095600,22600,22600,22600,22600,0
|
|
20240626,174300,18974095600,22600,22600,22600,22600,0
|
|
20240626,174200,18974095600,22600,22600,22600,22600,74003
|
|
20240626,174100,18974095600,22600,22600,22600,22600,0
|
|
20240626,174000,18974095600,22600,22600,22600,22600,0
|
|
20240626,173900,18974095600,22600,22600,22600,22600,0
|
|
20240626,173800,18974095600,22600,22600,22600,22600,0
|
|
20240626,173700,18974095600,22600,22600,22600,22600,0
|
|
20240626,173600,18974095600,22600,22600,22600,22600,0
|
|
20240626,173500,18974095600,22600,22600,22600,22600,0
|
|
20240626,173400,18974095600,22600,22600,22600,22600,0
|
|
20240626,173300,18974095600,22600,22600,22600,22600,0
|
|
20240626,173200,18974095600,22600,22600,22600,22600,0
|
|
20240626,173100,18974095600,22600,22600,22600,22600,0
|
|
20240626,173000,18974095600,22600,22600,22600,22600,0
|
|
20240626,172900,18974095600,22600,22600,22600,22600,0
|
|
20240626,172800,18974095600,22600,22600,22600,22600,0
|
|
20240626,172700,18974095600,22600,22600,22600,22600,0
|
|
20240626,172600,18974095600,22600,22600,22600,22600,0
|
|
20240626,172500,18974095600,22600,22600,22600,22600,0
|
|
20240626,172400,18974095600,22600,22600,22600,22600,0
|
|
20240626,172300,18974095600,22600,22600,22600,22600,0
|
|
20240626,172200,18974095600,22600,22600,22600,22600,0
|
|
20240626,172100,18974095600,22600,22600,22600,22600,0
|
|
20240626,172000,18974095600,22600,22600,22600,22600,0
|
|
20240626,171900,18974095600,22600,22600,22600,22600,0
|
|
20240626,171800,18974095600,22600,22600,22600,22600,0
|
|
20240626,171700,18974095600,22600,22600,22600,22600,0
|
|
20240626,171600,18974095600,22600,22600,22600,22600,0
|
|
20240626,171500,18974095600,22600,22600,22600,22600,0
|
|
20240626,171400,18974095600,22600,22600,22600,22600,0
|
|
20240626,171300,18974095600,22600,22600,22600,22600,0
|
|
20240626,171200,18974095600,22600,22600,22600,22600,74003
|
|
20240626,171100,18974095600,22600,22600,22600,22600,0
|
|
20240626,171000,18974095600,22600,22600,22600,22600,0
|
|
20240626,170900,18974095600,22600,22600,22600,22600,0
|
|
20240626,170800,18974095600,22600,22600,22600,22600,0
|
|
20240626,170700,18974095600,22600,22600,22600,22600,0
|
|
20240626,170600,18974095600,22600,22600,22600,22600,0
|
|
20240626,170500,18974095600,22600,22600,22600,22600,0
|
|
20240626,170400,18974095600,22600,22600,22600,22600,0
|
|
20240626,170300,18974095600,22600,22600,22600,22600,0
|
|
20240626,170200,18974095600,22600,22600,22600,22600,0
|
|
20240626,170100,18974095600,22600,22600,22600,22600,0
|
|
20240626,170000,18974095600,22600,22600,22600,22600,0
|
|
20240626,165900,18974095600,22600,22600,22600,22600,0
|
|
20240626,165800,18974095600,22600,22600,22600,22600,0
|
|
20240626,165700,18974095600,22600,22600,22600,22600,0
|
|
20240626,165600,18974095600,22600,22600,22600,22600,0
|
|
20240626,165500,18974095600,22600,22600,22600,22600,0
|
|
20240626,165400,18974095600,22600,22600,22600,22600,0
|
|
20240626,165300,18974095600,22600,22600,22600,22600,0
|
|
20240626,165200,18974095600,22600,22600,22600,22600,0
|
|
20240626,165100,18974095600,22600,22600,22600,22600,0
|
|
20240626,165000,18974095600,22600,22600,22600,22600,0
|
|
20240626,164900,18974095600,22600,22600,22600,22600,0
|
|
20240626,164800,18974095600,22600,22600,22600,22600,0
|
|
20240626,164700,18974095600,22600,22600,22600,22600,0
|
|
20240626,164600,18974095600,22600,22600,22600,22600,0
|
|
20240626,164500,18974095600,22600,22600,22600,22600,0
|
|
20240626,164400,18974095600,22600,22600,22600,22600,0
|
|
20240626,164300,18974095600,22600,22600,22600,22600,0
|
|
20240626,164200,18974095600,22600,22600,22600,22600,74003
|
|
20240626,164100,18974095600,22600,22600,22600,22600,0
|
|
20240626,164000,18974095600,22600,22600,22600,22600,0
|
|
20240626,163900,18974095600,22600,22600,22600,22600,0
|
|
20240626,163800,18974095600,22600,22600,22600,22600,0
|
|
20240626,163700,18974095600,22600,22600,22600,22600,0
|
|
20240626,163600,18974095600,22600,22600,22600,22600,0
|
|
20240626,163500,18974095600,22600,22600,22600,22600,0
|
|
20240626,163400,18974095600,22600,22600,22600,22600,0
|
|
20240626,163300,18974095600,22600,22600,22600,22600,0
|
|
20240626,163200,18974095600,22600,22600,22600,22600,0
|
|
20240626,163100,18974095600,22600,22600,22600,22600,0
|
|
20240626,163000,18974095600,22600,22600,22600,22600,0
|
|
20240626,162900,18974095600,22600,22600,22600,22600,0
|
|
20240626,162800,18974095600,22600,22600,22600,22600,0
|
|
20240626,162700,18974095600,22600,22600,22600,22600,0
|
|
20240626,162600,18974095600,22600,22600,22600,22600,0
|
|
20240626,162500,18974095600,22600,22600,22600,22600,0
|
|
20240626,162400,18974095600,22600,22600,22600,22600,0
|
|
20240626,162300,18974095600,22600,22600,22600,22600,0
|
|
20240626,162200,18974095600,22600,22600,22600,22600,0
|
|
20240626,162100,18974095600,22600,22600,22600,22600,0
|
|
20240626,162000,18974095600,22600,22600,22600,22600,0
|
|
20240626,161900,18974095600,22600,22600,22600,22600,0
|
|
20240626,161800,18974095600,22600,22600,22600,22600,0
|
|
20240626,161700,18974095600,22600,22600,22600,22600,0
|
|
20240626,161600,18974095600,22600,22600,22600,22600,0
|
|
20240626,161500,18974095600,22600,22600,22600,22600,0
|
|
20240626,161400,18974095600,22600,22600,22600,22600,0
|
|
20240626,161300,18974095600,22600,22600,22600,22600,0
|
|
20240626,161200,18974095600,22600,22600,22600,22600,74003
|
|
20240626,161100,18974095600,22600,22600,22600,22600,0
|
|
20240626,161000,18974095600,22600,22600,22600,22600,0
|
|
20240626,160900,18974095600,22600,22600,22600,22600,0
|
|
20240626,160800,18974095600,22600,22600,22600,22600,0
|
|
20240626,160700,18974095600,22600,22600,22600,22600,0
|
|
20240626,160600,18974095600,22600,22600,22600,22600,0
|
|
20240626,160500,18974095600,22600,22600,22600,22600,0
|
|
20240626,160400,18974095600,22600,22600,22600,22600,0
|
|
20240626,160300,18974095600,22600,22600,22600,22600,0
|
|
20240626,160200,18974095600,22600,22600,22600,22600,0
|
|
20240626,160100,18974095600,22600,22600,22600,22600,0
|
|
20240626,160000,18974095600,22600,22600,22600,22600,0
|
|
20240626,155900,18974095600,22600,22600,22600,22600,0
|
|
20240626,155800,18974095600,22600,22600,22600,22600,0
|
|
20240626,155700,18974095600,22600,22600,22600,22600,0
|
|
20240626,155600,18974095600,22600,22600,22600,22600,0
|
|
20240626,155500,18974095600,22600,22600,22600,22600,0
|
|
20240626,155400,18974095600,22600,22600,22600,22600,0
|
|
20240626,155300,18974095600,22600,22600,22600,22600,0
|
|
20240626,155200,18974095600,22600,22600,22600,22600,0
|
|
20240626,155100,18974095600,22600,22600,22600,22600,0
|
|
20240626,155000,18974095600,22600,22600,22600,22600,0
|
|
20240626,154900,18974095600,22600,22600,22600,22600,0
|
|
20240626,154800,18974095600,22600,22600,22600,22600,0
|
|
20240626,154700,18974095600,22600,22600,22600,22600,0
|
|
20240626,154600,18974095600,22600,22600,22600,22600,0
|
|
20240626,154500,18974095600,22600,22600,22600,22600,0
|
|
20240626,154400,18974095600,22600,22600,22600,22600,0
|
|
20240626,154300,18974095600,22600,22600,22600,22600,0
|
|
20240626,154200,18974095600,22600,22600,22600,22600,74003
|
|
20240626,154100,18974095600,22600,22600,22600,22600,0
|
|
20240626,154000,18974095600,22600,22600,22600,22600,0
|
|
20240626,153900,18974095600,22600,22600,22600,22600,0
|
|
20240626,153800,18974095600,22600,22600,22600,22600,0
|
|
20240626,153700,18974095600,22600,22600,22600,22600,0
|
|
20240626,153600,18974095600,22600,22600,22600,22600,0
|
|
20240626,153500,18974095600,22600,22600,22600,22600,0
|
|
20240626,153400,18974095600,22600,22600,22600,22600,0
|
|
20240626,153300,18974095600,22600,22600,22600,22600,0
|
|
20240626,153200,18974095600,22600,22600,22600,22600,0
|
|
20240626,153100,18974095600,22600,22600,22600,22600,0
|
|
20240626,153000,18974095600,22600,22600,22600,22600,74003
|
|
20240626,152900,17301627800,22700,22700,22700,22700,0
|
|
20240626,152800,17301627800,22700,22700,22700,22700,0
|
|
20240626,152700,17301627800,22700,22700,22700,22700,0
|
|
20240626,152600,17301627800,22700,22700,22700,22700,0
|
|
20240626,152500,17301627800,22700,22700,22700,22700,0
|
|
20240626,152400,17301627800,22700,22700,22700,22700,0
|
|
20240626,152300,17301627800,22700,22700,22700,22700,0
|
|
20240626,152200,17301627800,22700,22700,22700,22700,0
|
|
20240626,152100,17301627800,22700,22700,22700,22700,0
|
|
20240626,152000,17301627800,22700,22700,22700,22700,0
|
|
20240626,151900,17301627800,22700,22700,22700,22600,8822
|
|
20240626,151800,17101671600,22650,22700,22700,22650,3400
|
|
20240626,151700,17024513950,22700,22650,22700,22600,3132
|
|
20240626,151600,16953484050,22650,22600,22650,22600,4037
|
|
20240626,151500,16862053800,22650,22650,22650,22600,2632
|
|
20240626,151400,16802439150,22650,22650,22650,22600,3739
|
|
20240626,151300,16717790400,22650,22650,22650,22600,2844
|
|
20240626,151200,16653386500,22650,22600,22650,22600,1988
|
|
20240626,151100,16608360850,22650,22650,22650,22600,2377
|
|
20240626,151000,16554556350,22650,22600,22650,22550,1723
|
|
20240626,150900,16515571100,22600,22600,22600,22550,833
|
|
20240626,150800,16496745400,22600,22600,22650,22550,4317
|
|
20240626,150700,16399212900,22600,22650,22650,22600,6841
|
|
20240626,150600,16244549550,22650,22600,22650,22600,3399
|
|
20240626,150500,16167691350,22600,22600,22600,22550,2023
|
|
20240626,150400,16121979750,22600,22600,22600,22550,1402
|
|
20240626,150300,16090318850,22600,22600,22600,22550,1105
|
|
20240626,150200,16065346650,22600,22600,22600,22550,1702
|
|
20240626,150100,16026889350,22600,22600,22600,22550,1445
|
|
20240626,150000,15994239450,22600,22550,22600,22550,1695
|
|
20240626,145900,15955952250,22600,22550,22600,22550,2756
|
|
20240626,145800,15893724700,22600,22550,22600,22550,1741
|
|
20240626,145700,15854414700,22550,22600,22600,22550,2355
|
|
20240626,145600,15801219950,22600,22550,22600,22550,2400
|
|
20240626,145500,15747020150,22600,22600,22600,22550,4736
|
|
20240626,145400,15640053000,22600,22600,22600,22550,734
|
|
20240626,145300,15623495800,22600,22600,22600,22550,2055
|
|
20240626,145200,15577098750,22600,22600,22600,22550,1045
|
|
20240626,145100,15553531250,22600,22600,22600,22550,1338
|
|
20240626,145000,15523331850,22550,22600,22600,22550,2107
|
|
20240626,144900,15475795950,22600,22600,22600,22550,861
|
|
20240626,144800,15456375550,22550,22600,22600,22550,1737
|
|
20240626,144700,15417152900,22550,22550,22600,22550,883
|
|
20240626,144600,15397237800,22550,22600,22600,22550,1981
|
|
20240626,144500,15352537350,22550,22550,22600,22550,1517
|
|
20240626,144400,15318305300,22600,22550,22600,22550,846
|
|
20240626,144300,15299220800,22600,22600,22600,22550,1392
|
|
20240626,144200,15267804500,22600,22550,22600,22550,972
|
|
20240626,144100,15245875100,22550,22550,22600,22550,1889
|
|
20240626,144000,15203253800,22550,22550,22600,22550,1698
|
|
20240626,143900,15164906950,22550,22600,22600,22550,879
|
|
20240626,143800,15145077250,22550,22550,22600,22550,2162
|
|
20240626,143700,15096306650,22600,22600,22600,22550,1402
|
|
20240626,143600,15064686300,22550,22550,22600,22550,1007
|
|
20240626,143500,15041951650,22550,22600,22600,22550,1184
|
|
20240626,143400,15015219100,22600,22600,22600,22550,1011
|
|
20240626,143300,14992402400,22550,22600,22600,22550,866
|
|
20240626,143200,14972851550,22550,22600,22600,22550,1493
|
|
20240626,143100,14939170500,22550,22550,22600,22550,736
|
|
20240626,143000,14922546200,22550,22550,22600,22550,849
|
|
20240626,142900,14903399000,22600,22600,22600,22550,973
|
|
20240626,142800,14881433800,22550,22600,22600,22550,1698
|
|
20240626,142700,14843120550,22600,22600,22600,22550,649
|
|
20240626,142600,14828481800,22550,22550,22600,22550,1247
|
|
20240626,142500,14800346750,22550,22550,22600,22550,669
|
|
20240626,142400,14785258300,22600,22600,22600,22550,1232
|
|
20240626,142300,14757449900,22550,22600,22600,22550,1530
|
|
20240626,142200,14722928650,22600,22600,22650,22550,9358
|
|
20240626,142100,14511453500,22600,22650,22650,22600,1532
|
|
20240626,142000,14476760000,22600,22650,22650,22600,1252
|
|
20240626,141900,14448431950,22650,22600,22650,22600,1829
|
|
20240626,141800,14407066700,22600,22650,22650,22600,1648
|
|
20240626,141700,14369758250,22600,22650,22650,22600,728
|
|
20240626,141600,14353300850,22650,22650,22650,22600,928
|
|
20240626,141500,14332308500,22650,22600,22650,22600,535
|
|
20240626,141400,14320211550,22650,22600,22650,22600,2276
|
|
20240626,141300,14268717700,22600,22600,22650,22600,1185
|
|
20240626,141200,14241903950,22650,22650,22650,22600,802
|
|
20240626,141100,14223742750,22600,22650,22700,22600,2193
|
|
20240626,141000,14174087350,22650,22600,22700,22600,1773
|
|
20240626,140900,14133958750,22650,22650,22700,22600,1722
|
|
20240626,140800,14094971400,22650,22650,22700,22600,1190
|
|
20240626,140700,14068033200,22650,22700,22700,22650,3742
|
|
20240626,140600,13983262150,22700,22650,22700,22650,2194
|
|
20240626,140500,13933483950,22650,22700,22700,22650,2212
|
|
20240626,140400,13883335350,22700,22650,22700,22650,1108
|
|
20240626,140300,13858192700,22650,22700,22700,22650,796
|
|
20240626,140200,13840137150,22700,22650,22700,22600,1873
|
|
20240626,140100,13797709550,22650,22650,22700,22600,947
|
|
20240626,140000,13776260200,22600,22600,22700,22600,1117
|
|
20240626,135900,13750983450,22700,22650,22700,22600,1151
|
|
20240626,135800,13724890850,22650,22650,22700,22650,1175
|
|
20240626,135700,13698262000,22650,22600,22650,22600,2984
|
|
20240626,135600,13630690350,22600,22600,22650,22600,1573
|
|
20240626,135500,13595107600,22650,22650,22650,22600,1195
|
|
20240626,135400,13568050500,22650,22600,22650,22600,776
|
|
20240626,135300,13550479300,22600,22650,22650,22600,1028
|
|
20240626,135200,13527209100,22650,22650,22650,22600,1452
|
|
20240626,135100,13494336200,22650,22600,22650,22600,2284
|
|
20240626,135000,13442642850,22600,22600,22650,22600,1280
|
|
20240626,134900,13413672900,22650,22600,22650,22600,1445
|
|
20240626,134800,13380959750,22600,22600,22650,22600,188
|
|
20240626,134700,13376708850,22650,22650,22650,22600,2557
|
|
20240626,134600,13318871200,22650,22650,22650,22600,1294
|
|
20240626,134500,13289573800,22650,22650,22650,22600,656
|
|
20240626,134400,13274722650,22600,22650,22650,22600,870
|
|
20240626,134300,13255030500,22600,22600,22650,22600,1032
|
|
20240626,134200,13231704150,22650,22650,22650,22600,1417
|
|
20240626,134100,13199648350,22600,22650,22650,22600,1699
|
|
20240626,134000,13161181250,22650,22600,22650,22600,1065
|
|
20240626,133900,13137084800,22650,22600,22650,22600,1102
|
|
20240626,133800,13112133450,22650,22600,22650,22600,923
|
|
20240626,133700,13091271950,22600,22600,22650,22600,1172
|
|
20240626,133600,13064745750,22600,22650,22650,22600,809
|
|
20240626,133500,13046425700,22600,22600,22600,22600,247
|
|
20240626,133400,13040843500,22650,22650,22650,22600,611
|
|
20240626,133300,13027017300,22650,22650,22650,22600,849
|
|
20240626,133200,13007824250,22650,22600,22650,22600,895
|
|
20240626,133100,12987574850,22650,22600,22650,22600,596
|
|
20240626,133000,12974087200,22650,22650,22650,22600,2728
|
|
20240626,132900,12912316200,22650,22600,22650,22500,18498
|
|
20240626,132800,12494855000,22600,22600,22700,22550,4990
|
|
20240626,132700,12382057850,22650,22600,22650,22600,815
|
|
20240626,132600,12363610050,22600,22650,22650,22600,775
|
|
20240626,132500,12346064650,22650,22700,22700,22600,851
|
|
20240626,132400,12326797200,22600,22650,22650,22600,2262
|
|
20240626,132300,12275586850,22650,22650,22700,22600,856
|
|
20240626,132200,12256193650,22700,22600,22700,22600,1533
|
|
20240626,132100,12221449550,22650,22650,22700,22600,3966
|
|
20240626,132000,12131733950,22600,22650,22700,22600,1396
|
|
20240626,131900,12100113550,22700,22650,22700,22650,728
|
|
20240626,131800,12083600850,22650,22650,22700,22600,841
|
|
20240626,131700,12064548300,22650,22600,22700,22600,1392
|
|
20240626,131600,12033022350,22600,22700,22700,22600,2300
|
|
20240626,131500,11980925200,22700,22650,22700,22650,2071
|
|
20240626,131400,11934010500,22650,22650,22700,22650,663
|
|
20240626,131300,11918993450,22650,22650,22700,22600,1287
|
|
20240626,131200,11889839000,22650,22650,22700,22600,3588
|
|
20240626,131100,11808567000,22700,22650,22700,22650,1363
|
|
20240626,131000,11777693000,22650,22650,22700,22650,1012
|
|
20240626,130900,11754739300,22650,22650,22700,22650,1211
|
|
20240626,130800,11727272100,22650,22650,22700,22650,2590
|
|
20240626,130700,11668602200,22700,22650,22700,22650,1112
|
|
20240626,130600,11643370500,22650,22650,22700,22650,5485
|
|
20240626,130500,11519108950,22650,22600,22650,22600,891
|
|
20240626,130400,11498937050,22600,22650,22650,22600,1647
|
|
20240626,130300,11461646900,22650,22650,22650,22600,473
|
|
20240626,130200,11450935650,22650,22650,22650,22600,840
|
|
20240626,130100,11431918150,22650,22600,22650,22600,1621
|
|
20240626,130000,11395239550,22650,22600,22650,22600,948
|
|
20240626,125900,11373778900,22650,22650,22650,22600,1055
|
|
20240626,125800,11349893850,22650,22600,22650,22600,926
|
|
20240626,125700,11328927200,22650,22600,22650,22600,1597
|
|
20240626,125600,11292797050,22650,22600,22650,22600,1098
|
|
20240626,125500,11267940350,22600,22650,22650,22600,1738
|
|
20240626,125400,11228603400,22600,22650,22650,22600,813
|
|
20240626,125300,11210192750,22600,22600,22650,22600,804
|
|
20240626,125200,11192002500,22650,22600,22650,22600,2166
|
|
20240626,125100,11142986700,22650,22600,22650,22600,1097
|
|
20240626,125000,11118173650,22650,22600,22650,22550,867
|
|
20240626,124900,11098550600,22650,22600,22650,22550,829
|
|
20240626,124800,11079812050,22600,22600,22600,22550,952
|
|
20240626,124700,11058305100,22600,22600,22650,22550,832
|
|
20240626,124600,11039501400,22600,22600,22650,22550,4592
|
|
20240626,124500,10935731750,22600,22600,22600,22550,1464
|
|
20240626,124400,10902651050,22550,22550,22600,22550,1173
|
|
20240626,124300,10876160700,22550,22600,22650,22550,1798
|
|
20240626,124200,10835566300,22600,22550,22650,22550,1902
|
|
20240626,124100,10792571000,22550,22600,22600,22550,938
|
|
20240626,124000,10771387600,22600,22600,22600,22550,1061
|
|
20240626,123900,10747421000,22600,22550,22600,22550,2018
|
|
20240626,123800,10701858100,22600,22600,22600,22550,439
|
|
20240626,123700,10691944400,22600,22550,22600,22550,1371
|
|
20240626,123600,10660989150,22550,22600,22600,22550,680
|
|
20240626,123500,10645636850,22600,22600,22600,22550,881
|
|
20240626,123400,10625734300,22550,22600,22650,22550,3503
|
|
20240626,123300,10546579100,22600,22600,22650,22550,1373
|
|
20240626,123200,10515536600,22650,22600,22650,22550,1396
|
|
20240626,123100,10483948700,22650,22600,22650,22550,718
|
|
20240626,123000,10467700200,22600,22600,22650,22550,1921
|
|
20240626,122900,10424278000,22600,22600,22650,22550,787
|
|
20240626,122800,10406482400,22600,22550,22650,22550,2206
|
|
20240626,122700,10356620150,22600,22600,22600,22550,793
|
|
20240626,122600,10338703100,22600,22600,22600,22550,1306
|
|
20240626,122500,10309205700,22600,22600,22650,22550,7547
|
|
20240626,122400,10138589750,22550,22600,22600,22550,862
|
|
20240626,122300,10119117800,22600,22500,22600,22500,5548
|
|
20240626,122200,9993908950,22550,22500,22550,22500,1633
|
|
20240626,122100,9957100200,22550,22500,22550,22500,1215
|
|
20240626,122000,9929747000,22550,22450,22550,22450,5276
|
|
20240626,121900,9810984350,22450,22450,22500,22450,813
|
|
20240626,121800,9792709450,22500,22450,22500,22450,773
|
|
20240626,121700,9775322050,22450,22500,22500,22450,1295
|
|
20240626,121600,9746204500,22500,22500,22500,22450,1551
|
|
20240626,121500,9711362600,22500,22450,22500,22400,4081
|
|
20240626,121400,9619702450,22450,22400,22450,22400,393
|
|
20240626,121300,9610889050,22400,22450,22450,22400,1184
|
|
20240626,121200,9584344400,22450,22400,22450,22400,1624
|
|
20240626,121100,9547928850,22450,22450,22450,22400,874
|
|
20240626,121000,9528321150,22400,22450,22450,22400,1375
|
|
20240626,120900,9497470300,22400,22400,22450,22400,566
|
|
20240626,120800,9484777700,22400,22450,22450,22400,1032
|
|
20240626,120700,9461624300,22400,22450,22450,22400,1294
|
|
20240626,120600,9432620400,22450,22400,22450,22400,134
|
|
20240626,120500,9429618500,22450,22350,22450,22350,2080
|
|
20240626,120400,9383023100,22350,22400,22400,22350,306
|
|
20240626,120300,9376180200,22350,22350,22400,22350,1093
|
|
20240626,120200,9351723400,22400,22350,22400,22350,1230
|
|
20240626,120100,9324211750,22350,22350,22400,22350,2047
|
|
20240626,120000,9278450200,22350,22400,22400,22350,535
|
|
20240626,115900,9266474550,22350,22400,22400,22350,532
|
|
20240626,115800,9254579950,22350,22400,22400,22350,1611
|
|
20240626,115700,9218540750,22400,22400,22400,22350,735
|
|
20240626,115600,9202088100,22350,22400,22450,22350,3579
|
|
20240626,115500,9121929500,22350,22400,22400,22350,605
|
|
20240626,115400,9108391350,22400,22350,22400,22350,459
|
|
20240626,115300,9098123350,22400,22350,22400,22350,1435
|
|
20240626,115200,9066023600,22400,22400,22400,22350,1665
|
|
20240626,115100,9028786050,22400,22350,22400,22350,1083
|
|
20240626,115000,9004545500,22350,22400,22400,22350,748
|
|
20240626,114900,8987809550,22400,22400,22400,22350,1301
|
|
20240626,114800,8958713650,22400,22400,22400,22350,649
|
|
20240626,114700,8944186650,22350,22400,22400,22350,648
|
|
20240626,114600,8929701500,22350,22400,22400,22350,699
|
|
20240626,114500,8914057650,22350,22400,22400,22350,973
|
|
20240626,114400,8892279950,22350,22400,22400,22350,1158
|
|
20240626,114300,8866387350,22350,22350,22400,22350,1233
|
|
20240626,114200,8838800400,22350,22350,22400,22350,428
|
|
20240626,114100,8829232900,22350,22350,22400,22350,738
|
|
20240626,114000,8812719550,22350,22350,22400,22350,1346
|
|
20240626,113900,8782620050,22350,22350,22400,22350,311
|
|
20240626,113800,8775669050,22350,22350,22400,22350,975
|
|
20240626,113700,8753846950,22350,22400,22400,22350,250
|
|
20240626,113600,8748258600,22350,22350,22400,22350,796
|
|
20240626,113500,8730445200,22400,22400,22400,22350,1365
|
|
20240626,113400,8699912250,22350,22350,22400,22350,447
|
|
20240626,113300,8689921600,22350,22350,22400,22350,8130
|
|
20240626,113200,8508182500,22350,22350,22400,22350,407
|
|
20240626,113100,8499085500,22400,22350,22400,22350,2402
|
|
20240626,113000,8445331450,22400,22400,22400,22350,791
|
|
20240626,112900,8427621000,22350,22400,22400,22350,370
|
|
20240626,112800,8419351000,22400,22350,22400,22300,2205
|
|
20240626,112700,8370057700,22350,22300,22350,22300,677
|
|
20240626,112600,8354952850,22300,22300,22350,22300,1166
|
|
20240626,112500,8328925750,22350,22350,22350,22300,1178
|
|
20240626,112400,8302626900,22300,22300,22350,22300,264
|
|
20240626,112300,8296737050,22300,22300,22400,22300,2577
|
|
20240626,112200,8239142450,22300,22350,22400,22300,1745
|
|
20240626,112100,8200205550,22350,22300,22400,22300,1652
|
|
20240626,112000,8163287250,22300,22350,22350,22300,952
|
|
20240626,111900,8142017850,22350,22350,22400,22300,666
|
|
20240626,111800,8127131450,22350,22400,22400,22350,1028
|
|
20240626,111700,8104136100,22350,22350,22400,22350,3254
|
|
20240626,111600,8031400950,22400,22400,22400,22350,2465
|
|
20240626,111500,7976254150,22350,22350,22400,22350,705
|
|
20240626,111400,7960472300,22400,22300,22400,22300,1350
|
|
20240626,111300,7930272450,22350,22300,22400,22300,1885
|
|
20240626,111200,7888163550,22350,22300,22350,22300,694
|
|
20240626,111100,7872665200,22300,22350,22350,22300,667
|
|
20240626,111000,7857767200,22350,22400,22400,22300,3387
|
|
20240626,110900,7782033250,22350,22350,22350,22300,1368
|
|
20240626,110800,7751467250,22300,22300,22350,22300,2175
|
|
20240626,110700,7702892950,22350,22350,22350,22300,744
|
|
20240626,110600,7686276300,22300,22300,22350,22300,1093
|
|
20240626,110500,7661871300,22350,22350,22350,22300,583
|
|
20240626,110400,7648851550,22350,22350,22350,22300,265
|
|
20240626,110300,7642938850,22300,22300,22350,22300,898
|
|
20240626,110200,7622911100,22300,22300,22350,22300,575
|
|
20240626,110100,7610071400,22350,22350,22350,22300,183
|
|
20240626,110000,7605984300,22350,22350,22350,22300,524
|
|
20240626,105900,7594291700,22350,22300,22350,22300,1501
|
|
20240626,105800,7560778900,22350,22250,22350,22250,2700
|
|
20240626,105700,7500540950,22250,22250,22300,22250,1103
|
|
20240626,105600,7475974300,22300,22300,22300,22250,987
|
|
20240626,105500,7453975900,22300,22300,22300,22250,1464
|
|
20240626,105400,7421340100,22250,22250,22300,22250,2655
|
|
20240626,105300,7362238900,22300,22300,22300,22250,726
|
|
20240626,105200,7346056000,22300,22300,22300,22250,538
|
|
20240626,105100,7334063500,22250,22250,22300,22250,863
|
|
20240626,105000,7314834200,22300,22250,22300,22250,1971
|
|
20240626,104900,7270945800,22250,22300,22300,22250,589
|
|
20240626,104800,7257824150,22300,22250,22300,22250,529
|
|
20240626,104700,7246036900,22300,22300,22300,22250,609
|
|
20240626,104600,7232469800,22300,22250,22300,22250,363
|
|
20240626,104500,7224387500,22300,22250,22300,22250,949
|
|
20240626,104400,7203270000,22300,22300,22300,22250,961
|
|
20240626,104300,7181845050,22300,22300,22300,22250,619
|
|
20240626,104200,7168047050,22300,22300,22300,22250,1556
|
|
20240626,104100,7133365300,22300,22300,22300,22250,1912
|
|
20240626,104000,7090766800,22250,22300,22300,22250,1723
|
|
20240626,103900,7052355350,22300,22250,22300,22250,898
|
|
20240626,103800,7032354150,22300,22250,22300,22200,1635
|
|
20240626,103700,6995941850,22250,22200,22250,22200,2253
|
|
20240626,103600,6945830800,22250,22200,22250,22200,2666
|
|
20240626,103500,6886643150,22200,22200,22250,22200,410
|
|
20240626,103400,6877539450,22200,22200,22250,22200,3307
|
|
20240626,103300,6804120600,22200,22200,22250,22200,1193
|
|
20240626,103200,6777630250,22200,22250,22250,22200,1494
|
|
20240626,103100,6744448200,22200,22250,22250,22200,510
|
|
20240626,103000,6733116700,22200,22200,22250,22200,530
|
|
20240626,102900,6721337350,22250,22250,22250,22200,801
|
|
20240626,102800,6703528950,22250,22250,22300,22250,12437
|
|
20240626,102700,6426733850,22250,22300,22300,22250,853
|
|
20240626,102600,6407750000,22300,22250,22300,22250,929
|
|
20240626,102500,6387059100,22300,22250,22300,22250,68
|
|
20240626,102400,6385544700,22250,22300,22300,22250,6082
|
|
20240626,102300,6250198450,22300,22350,22350,22250,1052
|
|
20240626,102200,6226767550,22350,22350,22350,22300,18547
|
|
20240626,102100,5813141250,22300,22350,22350,22300,466
|
|
20240626,102000,5802738150,22350,22350,22350,22300,721
|
|
20240626,101900,5786631850,22350,22350,22350,22300,576
|
|
20240626,101800,5773764450,22300,22350,22350,22300,1199
|
|
20240626,101700,5747011450,22300,22300,22350,22300,1451
|
|
20240626,101600,5714623200,22350,22350,22350,22300,673
|
|
20240626,101500,5699588550,22350,22350,22350,22300,605
|
|
20240626,101400,5686086450,22300,22300,22350,22300,866
|
|
20240626,101300,5666770450,22300,22350,22350,22300,542
|
|
20240626,101200,5654666900,22300,22300,22350,22300,327
|
|
20240626,101100,5647367350,22300,22300,22350,22300,361
|
|
20240626,101000,5639314000,22350,22350,22350,22300,3566
|
|
20240626,100900,5559622450,22350,22400,22400,22350,1559
|
|
20240626,100800,5524761750,22350,22350,22400,22350,588
|
|
20240626,100700,5511596750,22350,22300,22400,22300,2112
|
|
20240626,100600,5464382000,22350,22350,22350,22300,1104
|
|
20240626,100500,5439715650,22350,22300,22350,22300,1421
|
|
20240626,100400,5408002000,22300,22300,22350,22300,2648
|
|
20240626,100300,5348903050,22300,22300,22350,22300,2269
|
|
20240626,100200,5298283750,22350,22350,22350,22300,681
|
|
20240626,100100,5283073950,22350,22350,22350,22300,435
|
|
20240626,100000,5273363200,22350,22300,22350,22300,1180
|
|
20240626,095900,5247047350,22300,22350,22350,22300,941
|
|
20240626,095800,5226034300,22350,22300,22350,22300,699
|
|
20240626,095700,5210418600,22300,22350,22350,22300,1351
|
|
20240626,095600,5180262300,22350,22350,22350,22300,181
|
|
20240626,095500,5176223700,22300,22350,22350,22300,9077
|
|
20240626,095400,4973405250,22350,22400,22400,22350,527
|
|
20240626,095300,4961607550,22400,22350,22400,22350,3488
|
|
20240626,095200,4883488350,22350,22350,22400,22350,1227
|
|
20240626,095100,4856011300,22350,22350,22400,22350,2438
|
|
20240626,095000,4801506750,22350,22300,22400,22300,3213
|
|
20240626,094900,4729645050,22300,22350,22350,22300,1323
|
|
20240626,094800,4700090300,22300,22350,22350,22300,1951
|
|
20240626,094700,4656534900,22300,22350,22350,22300,2584
|
|
20240626,094600,4598895900,22350,22350,22350,22300,1355
|
|
20240626,094500,4568652850,22350,22350,22400,22300,4651
|
|
20240626,094400,4464711300,22350,22350,22400,22350,593
|
|
20240626,094300,4451447700,22400,22350,22400,22350,1800
|
|
20240626,094200,4411169650,22400,22350,22400,22350,259
|
|
20240626,094100,4405379250,22400,22400,22400,22350,223
|
|
20240626,094000,4400386150,22350,22400,22400,22350,281
|
|
20240626,093900,4394097200,22400,22350,22400,22350,4930
|
|
20240626,093800,4283909600,22350,22350,22350,22300,926
|
|
20240626,093700,4263224500,22350,22300,22350,22250,6381
|
|
20240626,093600,4120940550,22300,22250,22300,22250,584
|
|
20240626,093500,4107943650,22300,22350,22350,22250,10886
|
|
20240626,093400,3865217550,22300,22350,22350,22300,2840
|
|
20240626,093300,3801877950,22350,22350,22350,22300,2317
|
|
20240626,093200,3750181300,22300,22350,22350,22300,456
|
|
20240626,093100,3739996850,22300,22350,22350,22300,1356
|
|
20240626,093000,3709699700,22350,22400,22400,22300,5343
|
|
20240626,092900,3590293050,22400,22400,22400,22350,809
|
|
20240626,092800,3572181200,22400,22400,22400,22350,465
|
|
20240626,092700,3561778550,22400,22400,22400,22350,233
|
|
20240626,092600,3556566000,22400,22350,22400,22300,4567
|
|
20240626,092500,3454515700,22300,22300,22350,22300,7168
|
|
20240626,092400,3294634850,22300,22300,22300,22250,1386
|
|
20240626,092300,3263752600,22250,22300,22300,22250,443
|
|
20240626,092200,3253879000,22300,22300,22300,22250,304
|
|
20240626,092100,3247113750,22300,22300,22300,22250,1424
|
|
20240626,092000,3215364900,22300,22300,22350,22250,2998
|
|
20240626,091900,3148524200,22300,22300,22350,22250,14478
|
|
20240626,091800,2825712700,22300,22350,22350,22300,4232
|
|
20240626,091700,2731290350,22300,22350,22400,22300,5692
|
|
20240626,091600,2604130400,22350,22350,22400,22350,2722
|
|
20240626,091500,2543273500,22350,22350,22400,22350,596
|
|
20240626,091400,2529949950,22350,22400,22400,22350,927
|
|
20240626,091300,2509223900,22400,22350,22400,22300,860
|
|
20240626,091200,2490012000,22350,22400,22400,22300,5342
|
|
20240626,091100,2370618500,22350,22350,22400,22350,1631
|
|
20240626,091000,2334148650,22400,22450,22450,22300,22880
|
|
20240626,090900,1822264800,22450,22400,22450,22400,2686
|
|
20240626,090800,1761970150,22400,22550,22550,22400,23754
|
|
20240626,090700,1227997400,22550,22550,22550,22500,2667
|
|
20240626,090600,1167862100,22550,22500,22550,22450,9962
|
|
20240626,090500,943719100,22500,22450,22500,22450,1151
|
|
20240626,090400,917862050,22450,22500,22500,22450,2283
|
|
20240626,090300,866562850,22450,22500,22500,22450,3666
|
|
20240626,090200,784237800,22500,22600,22600,22450,13415
|
|
20240626,090100,482307250,22550,22700,22700,22550,10028
|
|
20240626,090000,255635750,22700,22750,22750,22650,11242
|