653 lines
34 KiB
CSV
653 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,195000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,194900,5029971200,20500,20500,20500,20500,0
|
|
20240628,194800,5029971200,20500,20500,20500,20500,0
|
|
20240628,194700,5029971200,20500,20500,20500,20500,0
|
|
20240628,194600,5029971200,20500,20500,20500,20500,0
|
|
20240628,194500,5029971200,20500,20500,20500,20500,0
|
|
20240628,194400,5029971200,20500,20500,20500,20500,0
|
|
20240628,194300,5029971200,20500,20500,20500,20500,0
|
|
20240628,194200,5029971200,20500,20500,20500,20500,0
|
|
20240628,194100,5029971200,20500,20500,20500,20500,0
|
|
20240628,194000,5029971200,20500,20500,20500,20500,0
|
|
20240628,193900,5029971200,20500,20500,20500,20500,0
|
|
20240628,193800,5029971200,20500,20500,20500,20500,0
|
|
20240628,193700,5029971200,20500,20500,20500,20500,0
|
|
20240628,193600,5029971200,20500,20500,20500,20500,0
|
|
20240628,193500,5029971200,20500,20500,20500,20500,0
|
|
20240628,193400,5029971200,20500,20500,20500,20500,0
|
|
20240628,193300,5029971200,20500,20500,20500,20500,0
|
|
20240628,193200,5029971200,20500,20500,20500,20500,0
|
|
20240628,193100,5029971200,20500,20500,20500,20500,0
|
|
20240628,193000,5029971200,20500,20500,20500,20500,0
|
|
20240628,192900,5029971200,20500,20500,20500,20500,0
|
|
20240628,192800,5029971200,20500,20500,20500,20500,0
|
|
20240628,192700,5029971200,20500,20500,20500,20500,0
|
|
20240628,192600,5029971200,20500,20500,20500,20500,0
|
|
20240628,192500,5029971200,20500,20500,20500,20500,0
|
|
20240628,192400,5029971200,20500,20500,20500,20500,0
|
|
20240628,192300,5029971200,20500,20500,20500,20500,0
|
|
20240628,192200,5029971200,20500,20500,20500,20500,0
|
|
20240628,192100,5029971200,20500,20500,20500,20500,0
|
|
20240628,192000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,191900,5029971200,20500,20500,20500,20500,0
|
|
20240628,191800,5029971200,20500,20500,20500,20500,0
|
|
20240628,191700,5029971200,20500,20500,20500,20500,0
|
|
20240628,191600,5029971200,20500,20500,20500,20500,0
|
|
20240628,191500,5029971200,20500,20500,20500,20500,0
|
|
20240628,191400,5029971200,20500,20500,20500,20500,0
|
|
20240628,191300,5029971200,20500,20500,20500,20500,0
|
|
20240628,191200,5029971200,20500,20500,20500,20500,0
|
|
20240628,191100,5029971200,20500,20500,20500,20500,0
|
|
20240628,191000,5029971200,20500,20500,20500,20500,0
|
|
20240628,190900,5029971200,20500,20500,20500,20500,0
|
|
20240628,190800,5029971200,20500,20500,20500,20500,0
|
|
20240628,190700,5029971200,20500,20500,20500,20500,0
|
|
20240628,190600,5029971200,20500,20500,20500,20500,0
|
|
20240628,190500,5029971200,20500,20500,20500,20500,0
|
|
20240628,190400,5029971200,20500,20500,20500,20500,0
|
|
20240628,190300,5029971200,20500,20500,20500,20500,0
|
|
20240628,190200,5029971200,20500,20500,20500,20500,0
|
|
20240628,190100,5029971200,20500,20500,20500,20500,0
|
|
20240628,190000,5029971200,20500,20500,20500,20500,0
|
|
20240628,185900,5029971200,20500,20500,20500,20500,0
|
|
20240628,185800,5029971200,20500,20500,20500,20500,0
|
|
20240628,185700,5029971200,20500,20500,20500,20500,0
|
|
20240628,185600,5029971200,20500,20500,20500,20500,0
|
|
20240628,185500,5029971200,20500,20500,20500,20500,0
|
|
20240628,185400,5029971200,20500,20500,20500,20500,0
|
|
20240628,185300,5029971200,20500,20500,20500,20500,0
|
|
20240628,185200,5029971200,20500,20500,20500,20500,0
|
|
20240628,185100,5029971200,20500,20500,20500,20500,0
|
|
20240628,185000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,184900,5029971200,20500,20500,20500,20500,0
|
|
20240628,184800,5029971200,20500,20500,20500,20500,0
|
|
20240628,184700,5029971200,20500,20500,20500,20500,0
|
|
20240628,184600,5029971200,20500,20500,20500,20500,0
|
|
20240628,184500,5029971200,20500,20500,20500,20500,0
|
|
20240628,184400,5029971200,20500,20500,20500,20500,0
|
|
20240628,184300,5029971200,20500,20500,20500,20500,0
|
|
20240628,184200,5029971200,20500,20500,20500,20500,0
|
|
20240628,184100,5029971200,20500,20500,20500,20500,0
|
|
20240628,184000,5029971200,20500,20500,20500,20500,0
|
|
20240628,183900,5029971200,20500,20500,20500,20500,0
|
|
20240628,183800,5029971200,20500,20500,20500,20500,0
|
|
20240628,183700,5029971200,20500,20500,20500,20500,0
|
|
20240628,183600,5029971200,20500,20500,20500,20500,0
|
|
20240628,183500,5029971200,20500,20500,20500,20500,0
|
|
20240628,183400,5029971200,20500,20500,20500,20500,0
|
|
20240628,183300,5029971200,20500,20500,20500,20500,0
|
|
20240628,183200,5029971200,20500,20500,20500,20500,0
|
|
20240628,183100,5029971200,20500,20500,20500,20500,0
|
|
20240628,183000,5029971200,20500,20500,20500,20500,0
|
|
20240628,182900,5029971200,20500,20500,20500,20500,0
|
|
20240628,182800,5029971200,20500,20500,20500,20500,0
|
|
20240628,182700,5029971200,20500,20500,20500,20500,0
|
|
20240628,182600,5029971200,20500,20500,20500,20500,0
|
|
20240628,182500,5029971200,20500,20500,20500,20500,0
|
|
20240628,182400,5029971200,20500,20500,20500,20500,0
|
|
20240628,182300,5029971200,20500,20500,20500,20500,0
|
|
20240628,182200,5029971200,20500,20500,20500,20500,0
|
|
20240628,182100,5029971200,20500,20500,20500,20500,0
|
|
20240628,182000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,181900,5029971200,20500,20500,20500,20500,0
|
|
20240628,181800,5029971200,20500,20500,20500,20500,0
|
|
20240628,181700,5029971200,20500,20500,20500,20500,0
|
|
20240628,181600,5029971200,20500,20500,20500,20500,0
|
|
20240628,181500,5029971200,20500,20500,20500,20500,0
|
|
20240628,181400,5029971200,20500,20500,20500,20500,0
|
|
20240628,181300,5029971200,20500,20500,20500,20500,0
|
|
20240628,181200,5029971200,20500,20500,20500,20500,0
|
|
20240628,181100,5029971200,20500,20500,20500,20500,0
|
|
20240628,181000,5029971200,20500,20500,20500,20500,0
|
|
20240628,180900,5029971200,20500,20500,20500,20500,0
|
|
20240628,180800,5029971200,20500,20500,20500,20500,0
|
|
20240628,180700,5029971200,20500,20500,20500,20500,0
|
|
20240628,180600,5029971200,20500,20500,20500,20500,0
|
|
20240628,180500,5029971200,20500,20500,20500,20500,0
|
|
20240628,180400,5029971200,20500,20500,20500,20500,0
|
|
20240628,180300,5029971200,20500,20500,20500,20500,0
|
|
20240628,180200,5029971200,20500,20500,20500,20500,0
|
|
20240628,180100,5029971200,20500,20500,20500,20500,0
|
|
20240628,180000,5029971200,20500,20500,20500,20500,0
|
|
20240628,175900,5029971200,20500,20500,20500,20500,0
|
|
20240628,175800,5029971200,20500,20500,20500,20500,0
|
|
20240628,175700,5029971200,20500,20500,20500,20500,0
|
|
20240628,175600,5029971200,20500,20500,20500,20500,0
|
|
20240628,175500,5029971200,20500,20500,20500,20500,0
|
|
20240628,175400,5029971200,20500,20500,20500,20500,0
|
|
20240628,175300,5029971200,20500,20500,20500,20500,0
|
|
20240628,175200,5029971200,20500,20500,20500,20500,0
|
|
20240628,175100,5029971200,20500,20500,20500,20500,0
|
|
20240628,175000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,174900,5029971200,20500,20500,20500,20500,0
|
|
20240628,174800,5029971200,20500,20500,20500,20500,0
|
|
20240628,174700,5029971200,20500,20500,20500,20500,0
|
|
20240628,174600,5029971200,20500,20500,20500,20500,0
|
|
20240628,174500,5029971200,20500,20500,20500,20500,0
|
|
20240628,174400,5029971200,20500,20500,20500,20500,0
|
|
20240628,174300,5029971200,20500,20500,20500,20500,0
|
|
20240628,174200,5029971200,20500,20500,20500,20500,0
|
|
20240628,174100,5029971200,20500,20500,20500,20500,0
|
|
20240628,174000,5029971200,20500,20500,20500,20500,0
|
|
20240628,173900,5029971200,20500,20500,20500,20500,0
|
|
20240628,173800,5029971200,20500,20500,20500,20500,0
|
|
20240628,173700,5029971200,20500,20500,20500,20500,0
|
|
20240628,173600,5029971200,20500,20500,20500,20500,0
|
|
20240628,173500,5029971200,20500,20500,20500,20500,0
|
|
20240628,173400,5029971200,20500,20500,20500,20500,0
|
|
20240628,173300,5029971200,20500,20500,20500,20500,0
|
|
20240628,173200,5029971200,20500,20500,20500,20500,0
|
|
20240628,173100,5029971200,20500,20500,20500,20500,0
|
|
20240628,173000,5029971200,20500,20500,20500,20500,0
|
|
20240628,172900,5029971200,20500,20500,20500,20500,0
|
|
20240628,172800,5029971200,20500,20500,20500,20500,0
|
|
20240628,172700,5029971200,20500,20500,20500,20500,0
|
|
20240628,172600,5029971200,20500,20500,20500,20500,0
|
|
20240628,172500,5029971200,20500,20500,20500,20500,0
|
|
20240628,172400,5029971200,20500,20500,20500,20500,0
|
|
20240628,172300,5029971200,20500,20500,20500,20500,0
|
|
20240628,172200,5029971200,20500,20500,20500,20500,0
|
|
20240628,172100,5029971200,20500,20500,20500,20500,0
|
|
20240628,172000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,171900,5029971200,20500,20500,20500,20500,0
|
|
20240628,171800,5029971200,20500,20500,20500,20500,0
|
|
20240628,171700,5029971200,20500,20500,20500,20500,0
|
|
20240628,171600,5029971200,20500,20500,20500,20500,0
|
|
20240628,171500,5029971200,20500,20500,20500,20500,0
|
|
20240628,171400,5029971200,20500,20500,20500,20500,0
|
|
20240628,171300,5029971200,20500,20500,20500,20500,0
|
|
20240628,171200,5029971200,20500,20500,20500,20500,0
|
|
20240628,171100,5029971200,20500,20500,20500,20500,0
|
|
20240628,171000,5029971200,20500,20500,20500,20500,0
|
|
20240628,170900,5029971200,20500,20500,20500,20500,0
|
|
20240628,170800,5029971200,20500,20500,20500,20500,0
|
|
20240628,170700,5029971200,20500,20500,20500,20500,0
|
|
20240628,170600,5029971200,20500,20500,20500,20500,0
|
|
20240628,170500,5029971200,20500,20500,20500,20500,0
|
|
20240628,170400,5029971200,20500,20500,20500,20500,0
|
|
20240628,170300,5029971200,20500,20500,20500,20500,0
|
|
20240628,170200,5029971200,20500,20500,20500,20500,0
|
|
20240628,170100,5029971200,20500,20500,20500,20500,0
|
|
20240628,170000,5029971200,20500,20500,20500,20500,0
|
|
20240628,165900,5029971200,20500,20500,20500,20500,0
|
|
20240628,165800,5029971200,20500,20500,20500,20500,0
|
|
20240628,165700,5029971200,20500,20500,20500,20500,0
|
|
20240628,165600,5029971200,20500,20500,20500,20500,0
|
|
20240628,165500,5029971200,20500,20500,20500,20500,0
|
|
20240628,165400,5029971200,20500,20500,20500,20500,0
|
|
20240628,165300,5029971200,20500,20500,20500,20500,0
|
|
20240628,165200,5029971200,20500,20500,20500,20500,0
|
|
20240628,165100,5029971200,20500,20500,20500,20500,0
|
|
20240628,165000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,164900,5029971200,20500,20500,20500,20500,0
|
|
20240628,164800,5029971200,20500,20500,20500,20500,0
|
|
20240628,164700,5029971200,20500,20500,20500,20500,0
|
|
20240628,164600,5029971200,20500,20500,20500,20500,0
|
|
20240628,164500,5029971200,20500,20500,20500,20500,0
|
|
20240628,164400,5029971200,20500,20500,20500,20500,0
|
|
20240628,164300,5029971200,20500,20500,20500,20500,0
|
|
20240628,164200,5029971200,20500,20500,20500,20500,0
|
|
20240628,164100,5029971200,20500,20500,20500,20500,0
|
|
20240628,164000,5029971200,20500,20500,20500,20500,0
|
|
20240628,163900,5029971200,20500,20500,20500,20500,0
|
|
20240628,163800,5029971200,20500,20500,20500,20500,0
|
|
20240628,163700,5029971200,20500,20500,20500,20500,0
|
|
20240628,163600,5029971200,20500,20500,20500,20500,0
|
|
20240628,163500,5029971200,20500,20500,20500,20500,0
|
|
20240628,163400,5029971200,20500,20500,20500,20500,0
|
|
20240628,163300,5029971200,20500,20500,20500,20500,0
|
|
20240628,163200,5029971200,20500,20500,20500,20500,0
|
|
20240628,163100,5029971200,20500,20500,20500,20500,0
|
|
20240628,163000,5029971200,20500,20500,20500,20500,0
|
|
20240628,162900,5029971200,20500,20500,20500,20500,0
|
|
20240628,162800,5029971200,20500,20500,20500,20500,0
|
|
20240628,162700,5029971200,20500,20500,20500,20500,0
|
|
20240628,162600,5029971200,20500,20500,20500,20500,0
|
|
20240628,162500,5029971200,20500,20500,20500,20500,0
|
|
20240628,162400,5029971200,20500,20500,20500,20500,0
|
|
20240628,162300,5029971200,20500,20500,20500,20500,0
|
|
20240628,162200,5029971200,20500,20500,20500,20500,0
|
|
20240628,162100,5029971200,20500,20500,20500,20500,0
|
|
20240628,162000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,161900,5029971200,20500,20500,20500,20500,0
|
|
20240628,161800,5029971200,20500,20500,20500,20500,0
|
|
20240628,161700,5029971200,20500,20500,20500,20500,0
|
|
20240628,161600,5029971200,20500,20500,20500,20500,0
|
|
20240628,161500,5029971200,20500,20500,20500,20500,0
|
|
20240628,161400,5029971200,20500,20500,20500,20500,0
|
|
20240628,161300,5029971200,20500,20500,20500,20500,0
|
|
20240628,161200,5029971200,20500,20500,20500,20500,0
|
|
20240628,161100,5029971200,20500,20500,20500,20500,0
|
|
20240628,161000,5029971200,20500,20500,20500,20500,0
|
|
20240628,160900,5029971200,20500,20500,20500,20500,0
|
|
20240628,160800,5029971200,20500,20500,20500,20500,0
|
|
20240628,160700,5029971200,20500,20500,20500,20500,0
|
|
20240628,160600,5029971200,20500,20500,20500,20500,0
|
|
20240628,160500,5029971200,20500,20500,20500,20500,0
|
|
20240628,160400,5029971200,20500,20500,20500,20500,0
|
|
20240628,160300,5029971200,20500,20500,20500,20500,0
|
|
20240628,160200,5029971200,20500,20500,20500,20500,0
|
|
20240628,160100,5029971200,20500,20500,20500,20500,0
|
|
20240628,160000,5029971200,20500,20500,20500,20500,0
|
|
20240628,155900,5029971200,20500,20500,20500,20500,0
|
|
20240628,155800,5029971200,20500,20500,20500,20500,0
|
|
20240628,155700,5029971200,20500,20500,20500,20500,0
|
|
20240628,155600,5029971200,20500,20500,20500,20500,0
|
|
20240628,155500,5029971200,20500,20500,20500,20500,0
|
|
20240628,155400,5029971200,20500,20500,20500,20500,0
|
|
20240628,155300,5029971200,20500,20500,20500,20500,0
|
|
20240628,155200,5029971200,20500,20500,20500,20500,0
|
|
20240628,155100,5029971200,20500,20500,20500,20500,0
|
|
20240628,155000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,154900,5029971200,20500,20500,20500,20500,0
|
|
20240628,154800,5029971200,20500,20500,20500,20500,0
|
|
20240628,154700,5029971200,20500,20500,20500,20500,0
|
|
20240628,154600,5029971200,20500,20500,20500,20500,0
|
|
20240628,154500,5029971200,20500,20500,20500,20500,0
|
|
20240628,154400,5029971200,20500,20500,20500,20500,0
|
|
20240628,154300,5029971200,20500,20500,20500,20500,0
|
|
20240628,154200,5029971200,20500,20500,20500,20500,0
|
|
20240628,154100,5029971200,20500,20500,20500,20500,0
|
|
20240628,154000,5029971200,20500,20500,20500,20500,0
|
|
20240628,153900,5029971200,20500,20500,20500,20500,0
|
|
20240628,153800,5029971200,20500,20500,20500,20500,0
|
|
20240628,153700,5029971200,20500,20500,20500,20500,0
|
|
20240628,153600,5029971200,20500,20500,20500,20500,0
|
|
20240628,153500,5029971200,20500,20500,20500,20500,0
|
|
20240628,153400,5029971200,20500,20500,20500,20500,0
|
|
20240628,153300,5029971200,20500,20500,20500,20500,0
|
|
20240628,153200,5029971200,20500,20500,20500,20500,0
|
|
20240628,153100,5029971200,20500,20500,20500,20500,0
|
|
20240628,153000,5029971200,20500,20500,20500,20500,12222
|
|
20240628,152900,4779420200,20450,20450,20450,20450,0
|
|
20240628,152800,4779420200,20450,20450,20450,20450,0
|
|
20240628,152700,4779420200,20450,20450,20450,20450,0
|
|
20240628,152600,4779420200,20450,20450,20450,20450,0
|
|
20240628,152500,4779420200,20450,20450,20450,20450,0
|
|
20240628,152400,4779420200,20450,20450,20450,20450,0
|
|
20240628,152300,4779420200,20450,20450,20450,20450,0
|
|
20240628,152200,4779420200,20450,20450,20450,20450,0
|
|
20240628,152100,4779420200,20450,20450,20450,20450,0
|
|
20240628,152000,4779420200,20450,20450,20450,20450,0
|
|
20240628,151900,4779420200,20450,20450,20500,20450,6664
|
|
20240628,151800,4642925350,20450,20500,20500,20450,273
|
|
20240628,151700,4637337400,20500,20500,20500,20500,549
|
|
20240628,151600,4626082900,20500,20400,20500,20400,857
|
|
20240628,151500,4608559000,20450,20400,20450,20400,577
|
|
20240628,151400,4596764900,20400,20450,20450,20400,232
|
|
20240628,151300,4592027200,20450,20400,20450,20400,784
|
|
20240628,151200,4576025400,20400,20400,20450,20400,936
|
|
20240628,151100,4556930750,20400,20400,20450,20400,437
|
|
20240628,151000,4548014700,20400,20400,20450,20400,1738
|
|
20240628,150900,4512559300,20450,20400,20450,20400,208
|
|
20240628,150800,4508305750,20450,20400,20450,20400,85
|
|
20240628,150700,4506569100,20400,20400,20400,20400,1025
|
|
20240628,150600,4485659100,20400,20400,20400,20350,391
|
|
20240628,150500,4477683700,20400,20400,20450,20350,1725
|
|
20240628,150400,4442560850,20400,20400,20400,20350,742
|
|
20240628,150300,4427437100,20400,20400,20400,20400,251
|
|
20240628,150200,4422316700,20400,20400,20400,20400,419
|
|
20240628,150100,4413769100,20400,20350,20400,20350,202
|
|
20240628,150000,4409658300,20400,20400,20400,20350,843
|
|
20240628,145900,4392486100,20400,20400,20400,20400,551
|
|
20240628,145800,4381245700,20400,20400,20400,20400,571
|
|
20240628,145700,4369597300,20400,20400,20400,20350,1267
|
|
20240628,145600,4343750550,20400,20400,20400,20350,255
|
|
20240628,145500,4338553550,20400,20400,20400,20400,263
|
|
20240628,145400,4333188350,20350,20350,20350,20350,593
|
|
20240628,145300,4321120800,20400,20400,20400,20400,25
|
|
20240628,145200,4320610800,20400,20400,20400,20350,1033
|
|
20240628,145100,4299576650,20400,20400,20400,20350,1260
|
|
20240628,145000,4273877800,20350,20400,20400,20350,462
|
|
20240628,144900,4264476050,20400,20400,20400,20400,115
|
|
20240628,144800,4262130050,20400,20350,20400,20350,340
|
|
20240628,144700,4255205450,20350,20400,20400,20350,568
|
|
20240628,144600,4243645150,20400,20350,20400,20350,20
|
|
20240628,144500,4243237550,20350,20400,20400,20350,125
|
|
20240628,144400,4240688600,20400,20400,20400,20400,1
|
|
20240628,144300,4240668200,20400,20350,20400,20350,156
|
|
20240628,144200,4237489400,20350,20350,20350,20350,132
|
|
20240628,144100,4234803200,20350,20400,20400,20350,31
|
|
20240628,144000,4234172300,20350,20400,20400,20350,133
|
|
20240628,143900,4231460100,20400,20350,20400,20350,602
|
|
20240628,143800,4219209250,20350,20350,20350,20350,304
|
|
20240628,143700,4213022850,20350,20350,20350,20350,276
|
|
20240628,143600,4207406250,20400,20350,20400,20350,15
|
|
20240628,143500,4207100900,20350,20400,20400,20350,102
|
|
20240628,143400,4205025100,20350,20400,20400,20350,13
|
|
20240628,143300,4204760000,20400,20400,20400,20350,21
|
|
20240628,143200,4204331650,20350,20350,20350,20350,114
|
|
20240628,143100,4202011750,20350,20350,20350,20350,101
|
|
20240628,143000,4199956400,20350,20350,20350,20300,214
|
|
20240628,142900,4195601600,20350,20350,20350,20300,182
|
|
20240628,142800,4191904050,20300,20300,20350,20300,287
|
|
20240628,142700,4186069600,20300,20400,20400,20300,1130
|
|
20240628,142600,4163072550,20400,20400,20400,20400,41
|
|
20240628,142500,4162236150,20350,20350,20350,20350,374
|
|
20240628,142400,4154625250,20350,20400,20400,20350,212
|
|
20240628,142300,4150305500,20350,20350,20350,20300,615
|
|
20240628,142200,4137815250,20350,20350,20350,20350,776
|
|
20240628,142100,4122023650,20350,20350,20350,20350,301
|
|
20240628,142000,4115898300,20400,20400,20400,20350,102
|
|
20240628,141900,4113817800,20400,20450,20450,20250,20052
|
|
20240628,141800,3706645300,20450,20400,20450,20400,486
|
|
20240628,141700,3696709100,20400,20400,20400,20400,76
|
|
20240628,141600,3695158700,20400,20400,20450,20400,52
|
|
20240628,141500,3694095400,20400,20450,20450,20400,332
|
|
20240628,141400,3687320000,20450,20450,20450,20450,0
|
|
20240628,141300,3687320000,20450,20450,20450,20450,106
|
|
20240628,141200,3685152300,20400,20450,20500,20400,966
|
|
20240628,141100,3665397550,20450,20500,20500,20450,144
|
|
20240628,141000,3662450550,20500,20500,20500,20500,234
|
|
20240628,140900,3657653550,20500,20500,20500,20450,369
|
|
20240628,140800,3650094750,20450,20450,20500,20450,247
|
|
20240628,140700,3645043300,20450,20450,20450,20450,450
|
|
20240628,140600,3635840800,20500,20500,20500,20450,129
|
|
20240628,140500,3633201550,20500,20500,20500,20500,98
|
|
20240628,140400,3631192550,20500,20550,20550,20500,3744
|
|
20240628,140300,3554440250,20550,20500,20550,20500,103
|
|
20240628,140200,3552328700,20550,20550,20550,20500,256
|
|
20240628,140100,3547080550,20500,20550,20550,20500,547
|
|
20240628,140000,3535839750,20550,20550,20550,20550,11
|
|
20240628,135900,3535613700,20550,20500,20550,20500,313
|
|
20240628,135800,3529193050,20550,20550,20550,20550,201
|
|
20240628,135700,3525062500,20550,20550,20550,20500,573
|
|
20240628,135600,3513287400,20550,20550,20550,20500,342
|
|
20240628,135500,3506259550,20550,20550,20550,20550,790
|
|
20240628,135400,3490025050,20550,20550,20550,20550,361
|
|
20240628,135300,3482606500,20550,20550,20550,20500,147
|
|
20240628,135200,3479590400,20550,20550,20550,20550,274
|
|
20240628,135100,3473959700,20550,20550,20600,20500,1095
|
|
20240628,135000,3451461000,20550,20550,20600,20550,121
|
|
20240628,134900,3448973900,20550,20550,20600,20550,42
|
|
20240628,134800,3448110500,20550,20550,20600,20550,2826
|
|
20240628,134700,3390033250,20550,20550,20550,20550,198
|
|
20240628,134600,3385964350,20550,20550,20550,20550,1845
|
|
20240628,134500,3348049600,20550,20550,20550,20550,130
|
|
20240628,134400,3345378100,20550,20500,20550,20500,240
|
|
20240628,134300,3340447900,20500,20500,20500,20500,32
|
|
20240628,134200,3339791900,20500,20500,20500,20500,50
|
|
20240628,134100,3338766900,20500,20500,20500,20500,3269
|
|
20240628,134000,3271752400,20500,20500,20500,20450,1141
|
|
20240628,133900,3248367400,20500,20500,20500,20500,39
|
|
20240628,133800,3247567900,20500,20500,20500,20500,303
|
|
20240628,133700,3241356400,20450,20450,20450,20450,2
|
|
20240628,133600,3241315500,20450,20450,20450,20450,378
|
|
20240628,133500,3233585400,20450,20450,20450,20450,104
|
|
20240628,133400,3231458600,20400,20400,20400,20400,15
|
|
20240628,133300,3231152600,20450,20450,20450,20400,423
|
|
20240628,133200,3222506400,20450,20450,20450,20450,5
|
|
20240628,133100,3222404150,20400,20400,20400,20400,721
|
|
20240628,133000,3207695750,20400,20400,20400,20400,376
|
|
20240628,132900,3200025350,20400,20400,20400,20400,21
|
|
20240628,132800,3199596950,20450,20400,20450,20400,805
|
|
20240628,132700,3183174850,20400,20450,20450,20400,208
|
|
20240628,132600,3178931600,20450,20450,20450,20450,15
|
|
20240628,132500,3178624850,20450,20450,20450,20400,32
|
|
20240628,132400,3177970950,20450,20450,20450,20450,72
|
|
20240628,132300,3176498550,20400,20400,20400,20400,0
|
|
20240628,132200,3176498550,20400,20400,20400,20400,301
|
|
20240628,132100,3170358150,20400,20400,20400,20400,103
|
|
20240628,132000,3168256950,20400,20400,20400,20400,365
|
|
20240628,131900,3160810950,20400,20400,20450,20400,757
|
|
20240628,131800,3145368050,20400,20400,20400,20400,24
|
|
20240628,131700,3144878450,20400,20450,20450,20400,39
|
|
20240628,131600,3144081850,20450,20450,20450,20450,2
|
|
20240628,131500,3144040950,20450,20450,20450,20450,1
|
|
20240628,131400,3144020500,20450,20450,20450,20450,11
|
|
20240628,131300,3143795550,20450,20400,20450,20400,1602
|
|
20240628,131200,3111114650,20400,20400,20450,20400,751
|
|
20240628,131100,3095794200,20400,20400,20450,20400,1577
|
|
20240628,131000,3063623250,20400,20450,20450,20400,142
|
|
20240628,130900,3060726250,20400,20450,20450,20400,16
|
|
20240628,130800,3060399100,20450,20450,20450,20450,156
|
|
20240628,130700,3057208900,20500,20400,20500,20400,449
|
|
20240628,130600,3048020150,20450,20450,20450,20450,290
|
|
20240628,130500,3042089650,20450,20450,20450,20450,60
|
|
20240628,130400,3040862650,20450,20500,20500,20450,153
|
|
20240628,130300,3037730050,20450,20450,20450,20450,556
|
|
20240628,130200,3026359850,20450,20450,20450,20450,50
|
|
20240628,130100,3025337350,20500,20450,20500,20450,33
|
|
20240628,130000,3024661850,20450,20450,20500,20450,75
|
|
20240628,125900,3023128050,20450,20500,20500,20450,6
|
|
20240628,125800,3023005100,20500,20450,20500,20450,506
|
|
20240628,125700,3012657350,20450,20450,20450,20450,0
|
|
20240628,125600,3012657350,20450,20450,20450,20450,94
|
|
20240628,125500,3010735050,20450,20500,20500,20450,1212
|
|
20240628,125400,2985949600,20500,20450,20500,20450,57
|
|
20240628,125300,2984783850,20450,20450,20450,20450,196
|
|
20240628,125200,2980775650,20500,20500,20500,20500,23
|
|
20240628,125100,2980304150,20500,20450,20500,20450,255
|
|
20240628,125000,2975089300,20450,20450,20450,20450,110
|
|
20240628,124900,2972839800,20450,20500,20500,20450,42
|
|
20240628,124800,2971978900,20500,20450,20500,20450,29
|
|
20240628,124700,2971384650,20500,20500,20500,20450,64
|
|
20240628,124600,2970072700,20500,20500,20500,20500,320
|
|
20240628,124500,2963512700,20500,20500,20500,20500,132
|
|
20240628,124400,2960806700,20500,20450,20500,20450,34
|
|
20240628,124300,2960111200,20500,20450,20500,20450,209
|
|
20240628,124200,2955826900,20450,20450,20450,20400,131
|
|
20240628,124100,2953150000,20450,20450,20500,20450,127
|
|
20240628,124000,2950552800,20450,20450,20450,20400,448
|
|
20240628,123900,2941391300,20450,20450,20450,20450,59
|
|
20240628,123800,2940184750,20450,20450,20450,20450,292
|
|
20240628,123700,2934213350,20450,20450,20450,20450,801
|
|
20240628,123600,2917832900,20450,20450,20450,20450,379
|
|
20240628,123500,2910082350,20450,20450,20450,20450,100
|
|
20240628,123400,2908037350,20450,20450,20450,20400,1370
|
|
20240628,123300,2880020900,20450,20400,20450,20400,504
|
|
20240628,123200,2869723600,20400,20400,20400,20400,1
|
|
20240628,123100,2869703200,20400,20400,20450,20400,469
|
|
20240628,123000,2860135450,20450,20450,20450,20450,4
|
|
20240628,122900,2860053650,20450,20450,20450,20450,43
|
|
20240628,122800,2859174300,20450,20400,20450,20400,17
|
|
20240628,122700,2858826700,20450,20450,20450,20450,115
|
|
20240628,122600,2856474950,20450,20400,20450,20400,111
|
|
20240628,122500,2854205500,20400,20400,20400,20400,69
|
|
20240628,122400,2852797900,20450,20450,20450,20450,22
|
|
20240628,122300,2852348000,20450,20450,20450,20450,106
|
|
20240628,122200,2850180300,20450,20450,20450,20450,2745
|
|
20240628,122100,2794045050,20450,20450,20450,20450,13
|
|
20240628,122000,2793779200,20450,20450,20450,20400,56
|
|
20240628,121900,2792634050,20450,20400,20450,20400,2439
|
|
20240628,121800,2742878400,20400,20400,20400,20350,55
|
|
20240628,121700,2741757150,20400,20350,20400,20350,234
|
|
20240628,121600,2736995100,20350,20400,20400,20350,596
|
|
20240628,121500,2724840700,20400,20400,20400,20400,51
|
|
20240628,121400,2723800300,20400,20400,20400,20350,728
|
|
20240628,121300,2708951800,20400,20400,20400,20350,24
|
|
20240628,121200,2708463200,20400,20400,20400,20400,31
|
|
20240628,121100,2707830800,20400,20350,20400,20350,52
|
|
20240628,121000,2706772500,20400,20400,20400,20400,63
|
|
20240628,120900,2705487300,20400,20400,20400,20400,80
|
|
20240628,120800,2703855300,20400,20350,20400,20350,44
|
|
20240628,120700,2702958450,20350,20350,20350,20350,0
|
|
20240628,120600,2702958450,20350,20350,20350,20350,677
|
|
20240628,120500,2689181500,20400,20400,20400,20400,12
|
|
20240628,120400,2688936700,20400,20400,20400,20400,41
|
|
20240628,120300,2688100300,20400,20350,20400,20350,51
|
|
20240628,120200,2687060000,20350,20350,20350,20350,103
|
|
20240628,120100,2684963950,20350,20350,20350,20350,22
|
|
20240628,120000,2684516250,20300,20350,20350,20300,209
|
|
20240628,115900,2680266000,20350,20300,20350,20300,435
|
|
20240628,115800,2671414900,20350,20350,20350,20350,79
|
|
20240628,115700,2669807250,20350,20350,20350,20350,80
|
|
20240628,115600,2668179250,20350,20350,20400,20350,58
|
|
20240628,115500,2666998850,20300,20300,20300,20300,20
|
|
20240628,115400,2666592850,20350,20350,20350,20300,799
|
|
20240628,115300,2650333250,20350,20350,20350,20300,162
|
|
20240628,115200,2647037000,20300,20300,20300,20300,162
|
|
20240628,115100,2643748400,20300,20300,20300,20300,175
|
|
20240628,115000,2640195900,20300,20350,20350,20300,269
|
|
20240628,114900,2634722600,20300,20250,20300,20250,733
|
|
20240628,114800,2619845700,20300,20300,20300,20300,962
|
|
20240628,114700,2600317100,20300,20350,20350,20300,594
|
|
20240628,114600,2588258800,20350,20350,20350,20350,5
|
|
20240628,114500,2588157050,20350,20300,20350,20300,22
|
|
20240628,114400,2587710400,20350,20350,20350,20300,208
|
|
20240628,114300,2583485600,20350,20350,20350,20350,533
|
|
20240628,114200,2572639050,20350,20350,20350,20350,405
|
|
20240628,114100,2564397300,20350,20350,20350,20300,254
|
|
20240628,114000,2559229450,20350,20300,20350,20300,38
|
|
20240628,113900,2558457950,20300,20300,20300,20300,204
|
|
20240628,113800,2554316750,20300,20350,20350,20300,1129
|
|
20240628,113700,2531395350,20350,20300,20350,20300,48
|
|
20240628,113600,2530420050,20300,20350,20350,20300,49
|
|
20240628,113500,2529425100,20350,20350,20350,20300,196
|
|
20240628,113400,2525438800,20350,20300,20350,20300,123
|
|
20240628,113300,2522937750,20350,20350,20350,20350,274
|
|
20240628,113200,2517361850,20350,20350,20350,20350,33
|
|
20240628,113100,2516690300,20350,20350,20350,20350,209
|
|
20240628,113000,2512437150,20350,20350,20350,20350,47
|
|
20240628,112900,2511480700,20350,20350,20350,20350,0
|
|
20240628,112800,2511480700,20350,20350,20400,20350,166
|
|
20240628,112700,2508102350,20350,20350,20350,20350,688
|
|
20240628,112600,2494101550,20350,20400,20400,20350,337
|
|
20240628,112500,2487240500,20400,20400,20400,20400,2
|
|
20240628,112400,2487199700,20350,20350,20350,20350,34
|
|
20240628,112300,2486507800,20400,20400,20400,20400,21
|
|
20240628,112200,2486079400,20400,20400,20400,20400,86
|
|
20240628,112100,2484325000,20400,20400,20400,20400,69
|
|
20240628,112000,2482917400,20450,20400,20450,20350,382
|
|
20240628,111900,2475111700,20450,20450,20450,20450,3
|
|
20240628,111800,2475050350,20450,20400,20450,20400,261
|
|
20240628,111700,2469725350,20400,20450,20450,20400,165
|
|
20240628,111600,2466357400,20450,20400,20450,20400,2797
|
|
20240628,111500,2409297700,20350,20350,20400,20350,631
|
|
20240628,111400,2396456450,20400,20350,20400,20350,146
|
|
20240628,111300,2393485100,20350,20400,20400,20350,844
|
|
20240628,111200,2376309600,20350,20350,20350,20350,292
|
|
20240628,111100,2370367400,20350,20350,20350,20350,213
|
|
20240628,111000,2366032850,20400,20400,20400,20350,202
|
|
20240628,110900,2361918250,20350,20350,20350,20350,2
|
|
20240628,110800,2361877550,20350,20400,20400,20350,42
|
|
20240628,110700,2361022450,20400,20400,20400,20400,469
|
|
20240628,110600,2351454850,20400,20400,20400,20350,678
|
|
20240628,110500,2337626500,20400,20400,20400,20400,10
|
|
20240628,110400,2337422500,20400,20400,20400,20400,273
|
|
20240628,110300,2331853300,20400,20400,20400,20400,19
|
|
20240628,110200,2331465700,20350,20350,20350,20350,1
|
|
20240628,110100,2331445350,20400,20400,20400,20400,106
|
|
20240628,110000,2329282950,20400,20400,20400,20400,3
|
|
20240628,105900,2329221750,20400,20350,20400,20350,243
|
|
20240628,105800,2324266700,20350,20350,20400,20350,579
|
|
20240628,105700,2312484000,20400,20350,20400,20350,570
|
|
20240628,105600,2300870050,20350,20350,20350,20350,0
|
|
20240628,105500,2300870050,20350,20350,20400,20350,434
|
|
20240628,105400,2292038000,20400,20400,20400,20350,612
|
|
20240628,105300,2279578150,20400,20350,20400,20350,346
|
|
20240628,105200,2272531750,20400,20400,20400,20400,375
|
|
20240628,105100,2264881750,20400,20400,20400,20400,335
|
|
20240628,105000,2258047750,20400,20400,20400,20400,255
|
|
20240628,104900,2252845750,20400,20400,20400,20400,263
|
|
20240628,104800,2247480550,20450,20400,20450,20400,360
|
|
20240628,104700,2240134200,20400,20400,20400,20400,2812
|
|
20240628,104600,2182769400,20400,20400,20400,20400,14
|
|
20240628,104500,2182483800,20350,20400,20400,20350,135
|
|
20240628,104400,2179733950,20350,20350,20350,20350,503
|
|
20240628,104300,2169497900,20350,20350,20350,20350,172
|
|
20240628,104200,2165997700,20400,20400,20400,20400,36
|
|
20240628,104100,2165263300,20400,20400,20400,20350,8
|
|
20240628,104000,2165100150,20350,20350,20350,20350,151
|
|
20240628,103900,2162027300,20400,20350,20400,20300,1750
|
|
20240628,103800,2126414800,20300,20350,20350,20300,34
|
|
20240628,103700,2125724500,20350,20350,20350,20350,162
|
|
20240628,103600,2122427800,20350,20300,20350,20300,79
|
|
20240628,103500,2120822650,20300,20300,20300,20300,0
|
|
20240628,103400,2120822650,20300,20300,20300,20300,8
|
|
20240628,103300,2120660250,20300,20300,20350,20300,119
|
|
20240628,103200,2118239550,20350,20350,20350,20300,190
|
|
20240628,103100,2114377050,20350,20350,20350,20350,7
|
|
20240628,103000,2114234600,20350,20250,20350,20250,2843
|
|
20240628,102900,2056635100,20300,20250,20300,20250,108
|
|
20240628,102800,2054447450,20250,20250,20250,20250,32
|
|
20240628,102700,2053799450,20300,20300,20300,20300,296
|
|
20240628,102600,2047790650,20300,20300,20300,20300,99
|
|
20240628,102500,2045780950,20300,20300,20300,20300,76
|
|
20240628,102400,2044238150,20300,20300,20300,20300,79
|
|
20240628,102300,2042634450,20300,20250,20300,20250,242
|
|
20240628,102200,2037733400,20250,20250,20250,20250,533
|
|
20240628,102100,2026940150,20250,20250,20250,20250,194
|
|
20240628,102000,2023011650,20300,20300,20300,20300,181
|
|
20240628,101900,2019337350,20300,20300,20300,20300,35
|
|
20240628,101800,2018626850,20300,20250,20300,20250,513
|
|
20240628,101700,2008236000,20250,20200,20250,20200,109
|
|
20240628,101600,2006029100,20200,20250,20250,20200,89
|
|
20240628,101500,2004228350,20250,20200,20250,20200,74
|
|
20240628,101400,2002733450,20250,20250,20250,20250,46
|
|
20240628,101300,2001801950,20250,20200,20250,20200,441
|
|
20240628,101200,1992890800,20200,20250,20250,20200,2203
|
|
20240628,101100,1948280200,20250,20300,20300,20250,143
|
|
20240628,101000,1945384300,20250,20300,20300,20250,233
|
|
20240628,100900,1940666000,20250,20250,20300,20250,153
|
|
20240628,100800,1937562250,20300,20300,20300,20250,62
|
|
20240628,100700,1936305950,20300,20300,20300,20250,399
|
|
20240628,100600,1928207350,20300,20300,20300,20300,166
|
|
20240628,100500,1924837550,20300,20300,20350,20300,335
|
|
20240628,100400,1918036850,20300,20350,20350,20300,1094
|
|
20240628,100300,1895810650,20350,20350,20350,20300,120
|
|
20240628,100200,1893372450,20350,20300,20350,20300,114
|
|
20240628,100100,1891057350,20350,20350,20350,20250,275
|
|
20240628,100000,1885472500,20300,20350,20350,20300,270
|
|
20240628,095900,1879978050,20350,20350,20350,20300,178
|
|
20240628,095800,1876356250,20350,20350,20350,20250,398
|
|
20240628,095700,1868280650,20350,20300,20350,20300,1907
|
|
20240628,095600,1829560400,20300,20250,20300,20250,542
|
|
20240628,095500,1818584450,20300,20300,20300,20250,774
|
|
20240628,095400,1802910600,20250,20250,20250,20250,391
|
|
20240628,095300,1794992850,20250,20250,20250,20250,163
|
|
20240628,095200,1791692100,20250,20200,20300,20200,602
|
|
20240628,095100,1779531350,20200,20250,20250,20200,3150
|
|
20240628,095000,1715900850,20200,20300,20300,20200,2061
|
|
20240628,094900,1674196900,20300,20250,20300,20250,31
|
|
20240628,094800,1673569000,20200,20250,20250,20200,1717
|
|
20240628,094700,1638821300,20250,20250,20250,20250,348
|
|
20240628,094600,1631774300,20250,20300,20300,20250,393
|
|
20240628,094500,1623809600,20300,20300,20300,20250,426
|
|
20240628,094400,1615164300,20300,20300,20350,20300,203
|
|
20240628,094300,1611042550,20300,20250,20300,20200,2073
|
|
20240628,094200,1569035850,20250,20250,20250,20250,880
|
|
20240628,094100,1551215850,20300,20300,20300,20250,873
|
|
20240628,094000,1533536600,20300,20250,20300,20250,396
|
|
20240628,093900,1525516200,20200,20250,20250,20200,1553
|
|
20240628,093800,1494111350,20250,20250,20300,20250,2934
|
|
20240628,093700,1434697300,20300,20400,20400,20300,3798
|
|
20240628,093600,1357479350,20400,20400,20400,20350,234
|
|
20240628,093500,1352715850,20400,20400,20400,20350,3019
|
|
20240628,093400,1291246800,20400,20400,20450,20400,397
|
|
20240628,093300,1283147000,20400,20450,20450,20400,5950
|
|
20240628,093200,1161510350,20450,20500,20500,20450,979
|
|
20240628,093100,1141489250,20450,20450,20450,20400,509
|
|
20240628,093000,1131080250,20500,20500,20500,20450,255
|
|
20240628,092900,1125853750,20450,20450,20500,20450,246
|
|
20240628,092800,1120821450,20450,20500,20550,20450,161
|
|
20240628,092700,1117523900,20550,20450,20550,20450,2818
|
|
20240628,092600,1059778000,20450,20450,20500,20450,230
|
|
20240628,092500,1055074000,20500,20450,20500,20450,160
|
|
20240628,092400,1051798500,20400,20450,20450,20400,1036
|
|
20240628,092300,1030613050,20450,20450,20500,20400,1324
|
|
20240628,092200,1003543250,20500,20500,20500,20450,439
|
|
20240628,092100,994552700,20500,20500,20500,20450,552
|
|
20240628,092000,983245800,20500,20450,20500,20450,256
|
|
20240628,091900,978000450,20450,20500,20550,20450,1437
|
|
20240628,091800,948555300,20550,20500,20550,20500,2027
|
|
20240628,091700,906981700,20500,20500,20500,20450,1434
|
|
20240628,091600,877586700,20450,20400,20500,20400,1353
|
|
20240628,091500,849917050,20400,20400,20450,20350,633
|
|
20240628,091400,837010050,20400,20400,20400,20400,920
|
|
20240628,091300,818242050,20350,20350,20400,20350,612
|
|
20240628,091200,805784550,20400,20400,20450,20350,2753
|
|
20240628,091100,749574300,20400,20450,20500,20400,2400
|
|
20240628,091000,700482000,20450,20350,20450,20300,3646
|
|
20240628,090900,626150150,20350,20200,20350,20200,4467
|
|
20240628,090800,535299300,20200,20250,20250,20200,8984
|
|
20240628,090700,353684200,20250,20200,20250,20200,523
|
|
20240628,090600,343118950,20200,20250,20250,20200,669
|
|
20240628,090500,329576550,20250,20200,20250,20200,1002
|
|
20240628,090400,309288500,20200,20200,20200,20150,3149
|
|
20240628,090300,245824100,20150,20150,20250,20100,880
|
|
20240628,090200,228081900,20200,20300,20350,20150,3774
|
|
20240628,090100,151840200,20350,20300,20400,20250,5412
|
|
20240628,090000,42109600,20300,20250,20300,20250,1825
|