650 lines
34 KiB
CSV
650 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240626,194700,6850081000,20750,20750,20750,20750,13941
|
|
20240626,194600,6850081000,20750,20750,20750,20750,0
|
|
20240626,194500,6850081000,20750,20750,20750,20750,0
|
|
20240626,194400,6850081000,20750,20750,20750,20750,0
|
|
20240626,194300,6850081000,20750,20750,20750,20750,0
|
|
20240626,194200,6850081000,20750,20750,20750,20750,0
|
|
20240626,194100,6850081000,20750,20750,20750,20750,0
|
|
20240626,194000,6850081000,20750,20750,20750,20750,0
|
|
20240626,193900,6850081000,20750,20750,20750,20750,0
|
|
20240626,193800,6850081000,20750,20750,20750,20750,0
|
|
20240626,193700,6850081000,20750,20750,20750,20750,0
|
|
20240626,193600,6850081000,20750,20750,20750,20750,0
|
|
20240626,193500,6850081000,20750,20750,20750,20750,0
|
|
20240626,193400,6850081000,20750,20750,20750,20750,0
|
|
20240626,193300,6850081000,20750,20750,20750,20750,0
|
|
20240626,193200,6850081000,20750,20750,20750,20750,0
|
|
20240626,193100,6850081000,20750,20750,20750,20750,0
|
|
20240626,193000,6850081000,20750,20750,20750,20750,0
|
|
20240626,192900,6850081000,20750,20750,20750,20750,0
|
|
20240626,192800,6850081000,20750,20750,20750,20750,0
|
|
20240626,192700,6850081000,20750,20750,20750,20750,0
|
|
20240626,192600,6850081000,20750,20750,20750,20750,0
|
|
20240626,192500,6850081000,20750,20750,20750,20750,0
|
|
20240626,192400,6850081000,20750,20750,20750,20750,0
|
|
20240626,192300,6850081000,20750,20750,20750,20750,0
|
|
20240626,192200,6850081000,20750,20750,20750,20750,0
|
|
20240626,192100,6850081000,20750,20750,20750,20750,0
|
|
20240626,192000,6850081000,20750,20750,20750,20750,0
|
|
20240626,191900,6850081000,20750,20750,20750,20750,0
|
|
20240626,191800,6850081000,20750,20750,20750,20750,0
|
|
20240626,191700,6850081000,20750,20750,20750,20750,13941
|
|
20240626,191600,6850081000,20750,20750,20750,20750,0
|
|
20240626,191500,6850081000,20750,20750,20750,20750,0
|
|
20240626,191400,6850081000,20750,20750,20750,20750,0
|
|
20240626,191300,6850081000,20750,20750,20750,20750,0
|
|
20240626,191200,6850081000,20750,20750,20750,20750,0
|
|
20240626,191100,6850081000,20750,20750,20750,20750,0
|
|
20240626,191000,6850081000,20750,20750,20750,20750,0
|
|
20240626,190900,6850081000,20750,20750,20750,20750,0
|
|
20240626,190800,6850081000,20750,20750,20750,20750,0
|
|
20240626,190700,6850081000,20750,20750,20750,20750,0
|
|
20240626,190600,6850081000,20750,20750,20750,20750,0
|
|
20240626,190500,6850081000,20750,20750,20750,20750,0
|
|
20240626,190400,6850081000,20750,20750,20750,20750,0
|
|
20240626,190300,6850081000,20750,20750,20750,20750,0
|
|
20240626,190200,6850081000,20750,20750,20750,20750,0
|
|
20240626,190100,6850081000,20750,20750,20750,20750,0
|
|
20240626,190000,6850081000,20750,20750,20750,20750,0
|
|
20240626,185900,6850081000,20750,20750,20750,20750,0
|
|
20240626,185800,6850081000,20750,20750,20750,20750,0
|
|
20240626,185700,6850081000,20750,20750,20750,20750,0
|
|
20240626,185600,6850081000,20750,20750,20750,20750,0
|
|
20240626,185500,6850081000,20750,20750,20750,20750,0
|
|
20240626,185400,6850081000,20750,20750,20750,20750,0
|
|
20240626,185300,6850081000,20750,20750,20750,20750,0
|
|
20240626,185200,6850081000,20750,20750,20750,20750,0
|
|
20240626,185100,6850081000,20750,20750,20750,20750,0
|
|
20240626,185000,6850081000,20750,20750,20750,20750,0
|
|
20240626,184900,6850081000,20750,20750,20750,20750,0
|
|
20240626,184800,6850081000,20750,20750,20750,20750,0
|
|
20240626,184700,6850081000,20750,20750,20750,20750,13941
|
|
20240626,184600,6850081000,20750,20750,20750,20750,0
|
|
20240626,184500,6850081000,20750,20750,20750,20750,0
|
|
20240626,184400,6850081000,20750,20750,20750,20750,0
|
|
20240626,184300,6850081000,20750,20750,20750,20750,0
|
|
20240626,184200,6850081000,20750,20750,20750,20750,0
|
|
20240626,184100,6850081000,20750,20750,20750,20750,0
|
|
20240626,184000,6850081000,20750,20750,20750,20750,0
|
|
20240626,183900,6850081000,20750,20750,20750,20750,0
|
|
20240626,183800,6850081000,20750,20750,20750,20750,0
|
|
20240626,183700,6850081000,20750,20750,20750,20750,0
|
|
20240626,183600,6850081000,20750,20750,20750,20750,0
|
|
20240626,183500,6850081000,20750,20750,20750,20750,0
|
|
20240626,183400,6850081000,20750,20750,20750,20750,0
|
|
20240626,183300,6850081000,20750,20750,20750,20750,0
|
|
20240626,183200,6850081000,20750,20750,20750,20750,0
|
|
20240626,183100,6850081000,20750,20750,20750,20750,0
|
|
20240626,183000,6850081000,20750,20750,20750,20750,0
|
|
20240626,182900,6850081000,20750,20750,20750,20750,0
|
|
20240626,182800,6850081000,20750,20750,20750,20750,0
|
|
20240626,182700,6850081000,20750,20750,20750,20750,0
|
|
20240626,182600,6850081000,20750,20750,20750,20750,0
|
|
20240626,182500,6850081000,20750,20750,20750,20750,0
|
|
20240626,182400,6850081000,20750,20750,20750,20750,0
|
|
20240626,182300,6850081000,20750,20750,20750,20750,0
|
|
20240626,182200,6850081000,20750,20750,20750,20750,0
|
|
20240626,182100,6850081000,20750,20750,20750,20750,0
|
|
20240626,182000,6850081000,20750,20750,20750,20750,0
|
|
20240626,181900,6850081000,20750,20750,20750,20750,0
|
|
20240626,181800,6850081000,20750,20750,20750,20750,0
|
|
20240626,181700,6850081000,20750,20750,20750,20750,13941
|
|
20240626,181600,6850081000,20750,20750,20750,20750,0
|
|
20240626,181500,6850081000,20750,20750,20750,20750,0
|
|
20240626,181400,6850081000,20750,20750,20750,20750,0
|
|
20240626,181300,6850081000,20750,20750,20750,20750,0
|
|
20240626,181200,6850081000,20750,20750,20750,20750,0
|
|
20240626,181100,6850081000,20750,20750,20750,20750,0
|
|
20240626,181000,6850081000,20750,20750,20750,20750,0
|
|
20240626,180900,6850081000,20750,20750,20750,20750,0
|
|
20240626,180800,6850081000,20750,20750,20750,20750,0
|
|
20240626,180700,6850081000,20750,20750,20750,20750,0
|
|
20240626,180600,6850081000,20750,20750,20750,20750,0
|
|
20240626,180500,6850081000,20750,20750,20750,20750,0
|
|
20240626,180400,6850081000,20750,20750,20750,20750,0
|
|
20240626,180300,6850081000,20750,20750,20750,20750,0
|
|
20240626,180200,6850081000,20750,20750,20750,20750,0
|
|
20240626,180100,6850081000,20750,20750,20750,20750,0
|
|
20240626,180000,6850081000,20750,20750,20750,20750,0
|
|
20240626,175900,6850081000,20750,20750,20750,20750,0
|
|
20240626,175800,6850081000,20750,20750,20750,20750,0
|
|
20240626,175700,6850081000,20750,20750,20750,20750,0
|
|
20240626,175600,6850081000,20750,20750,20750,20750,0
|
|
20240626,175500,6850081000,20750,20750,20750,20750,0
|
|
20240626,175400,6850081000,20750,20750,20750,20750,0
|
|
20240626,175300,6850081000,20750,20750,20750,20750,0
|
|
20240626,175200,6850081000,20750,20750,20750,20750,0
|
|
20240626,175100,6850081000,20750,20750,20750,20750,0
|
|
20240626,175000,6850081000,20750,20750,20750,20750,0
|
|
20240626,174900,6850081000,20750,20750,20750,20750,0
|
|
20240626,174800,6850081000,20750,20750,20750,20750,0
|
|
20240626,174700,6850081000,20750,20750,20750,20750,13941
|
|
20240626,174600,6850081000,20750,20750,20750,20750,0
|
|
20240626,174500,6850081000,20750,20750,20750,20750,0
|
|
20240626,174400,6850081000,20750,20750,20750,20750,0
|
|
20240626,174300,6850081000,20750,20750,20750,20750,0
|
|
20240626,174200,6850081000,20750,20750,20750,20750,0
|
|
20240626,174100,6850081000,20750,20750,20750,20750,0
|
|
20240626,174000,6850081000,20750,20750,20750,20750,0
|
|
20240626,173900,6850081000,20750,20750,20750,20750,0
|
|
20240626,173800,6850081000,20750,20750,20750,20750,0
|
|
20240626,173700,6850081000,20750,20750,20750,20750,0
|
|
20240626,173600,6850081000,20750,20750,20750,20750,0
|
|
20240626,173500,6850081000,20750,20750,20750,20750,0
|
|
20240626,173400,6850081000,20750,20750,20750,20750,0
|
|
20240626,173300,6850081000,20750,20750,20750,20750,0
|
|
20240626,173200,6850081000,20750,20750,20750,20750,0
|
|
20240626,173100,6850081000,20750,20750,20750,20750,0
|
|
20240626,173000,6850081000,20750,20750,20750,20750,0
|
|
20240626,172900,6850081000,20750,20750,20750,20750,0
|
|
20240626,172800,6850081000,20750,20750,20750,20750,0
|
|
20240626,172700,6850081000,20750,20750,20750,20750,0
|
|
20240626,172600,6850081000,20750,20750,20750,20750,0
|
|
20240626,172500,6850081000,20750,20750,20750,20750,0
|
|
20240626,172400,6850081000,20750,20750,20750,20750,0
|
|
20240626,172300,6850081000,20750,20750,20750,20750,0
|
|
20240626,172200,6850081000,20750,20750,20750,20750,0
|
|
20240626,172100,6850081000,20750,20750,20750,20750,0
|
|
20240626,172000,6850081000,20750,20750,20750,20750,0
|
|
20240626,171900,6850081000,20750,20750,20750,20750,0
|
|
20240626,171800,6850081000,20750,20750,20750,20750,0
|
|
20240626,171700,6850081000,20750,20750,20750,20750,13941
|
|
20240626,171600,6850081000,20750,20750,20750,20750,0
|
|
20240626,171500,6850081000,20750,20750,20750,20750,0
|
|
20240626,171400,6850081000,20750,20750,20750,20750,0
|
|
20240626,171300,6850081000,20750,20750,20750,20750,0
|
|
20240626,171200,6850081000,20750,20750,20750,20750,0
|
|
20240626,171100,6850081000,20750,20750,20750,20750,0
|
|
20240626,171000,6850081000,20750,20750,20750,20750,0
|
|
20240626,170900,6850081000,20750,20750,20750,20750,0
|
|
20240626,170800,6850081000,20750,20750,20750,20750,0
|
|
20240626,170700,6850081000,20750,20750,20750,20750,0
|
|
20240626,170600,6850081000,20750,20750,20750,20750,0
|
|
20240626,170500,6850081000,20750,20750,20750,20750,0
|
|
20240626,170400,6850081000,20750,20750,20750,20750,0
|
|
20240626,170300,6850081000,20750,20750,20750,20750,0
|
|
20240626,170200,6850081000,20750,20750,20750,20750,0
|
|
20240626,170100,6850081000,20750,20750,20750,20750,0
|
|
20240626,170000,6850081000,20750,20750,20750,20750,0
|
|
20240626,165900,6850081000,20750,20750,20750,20750,0
|
|
20240626,165800,6850081000,20750,20750,20750,20750,0
|
|
20240626,165700,6850081000,20750,20750,20750,20750,0
|
|
20240626,165600,6850081000,20750,20750,20750,20750,0
|
|
20240626,165500,6850081000,20750,20750,20750,20750,0
|
|
20240626,165400,6850081000,20750,20750,20750,20750,0
|
|
20240626,165300,6850081000,20750,20750,20750,20750,0
|
|
20240626,165200,6850081000,20750,20750,20750,20750,0
|
|
20240626,165100,6850081000,20750,20750,20750,20750,0
|
|
20240626,165000,6850081000,20750,20750,20750,20750,0
|
|
20240626,164900,6850081000,20750,20750,20750,20750,0
|
|
20240626,164800,6850081000,20750,20750,20750,20750,0
|
|
20240626,164700,6850081000,20750,20750,20750,20750,13941
|
|
20240626,164600,6850081000,20750,20750,20750,20750,0
|
|
20240626,164500,6850081000,20750,20750,20750,20750,0
|
|
20240626,164400,6850081000,20750,20750,20750,20750,0
|
|
20240626,164300,6850081000,20750,20750,20750,20750,0
|
|
20240626,164200,6850081000,20750,20750,20750,20750,0
|
|
20240626,164100,6850081000,20750,20750,20750,20750,0
|
|
20240626,164000,6850081000,20750,20750,20750,20750,0
|
|
20240626,163900,6850081000,20750,20750,20750,20750,0
|
|
20240626,163800,6850081000,20750,20750,20750,20750,0
|
|
20240626,163700,6850081000,20750,20750,20750,20750,0
|
|
20240626,163600,6850081000,20750,20750,20750,20750,0
|
|
20240626,163500,6850081000,20750,20750,20750,20750,0
|
|
20240626,163400,6850081000,20750,20750,20750,20750,0
|
|
20240626,163300,6850081000,20750,20750,20750,20750,0
|
|
20240626,163200,6850081000,20750,20750,20750,20750,0
|
|
20240626,163100,6850081000,20750,20750,20750,20750,0
|
|
20240626,163000,6850081000,20750,20750,20750,20750,0
|
|
20240626,162900,6850081000,20750,20750,20750,20750,0
|
|
20240626,162800,6850081000,20750,20750,20750,20750,0
|
|
20240626,162700,6850081000,20750,20750,20750,20750,0
|
|
20240626,162600,6850081000,20750,20750,20750,20750,0
|
|
20240626,162500,6850081000,20750,20750,20750,20750,0
|
|
20240626,162400,6850081000,20750,20750,20750,20750,0
|
|
20240626,162300,6850081000,20750,20750,20750,20750,0
|
|
20240626,162200,6850081000,20750,20750,20750,20750,0
|
|
20240626,162100,6850081000,20750,20750,20750,20750,0
|
|
20240626,162000,6850081000,20750,20750,20750,20750,0
|
|
20240626,161900,6850081000,20750,20750,20750,20750,0
|
|
20240626,161800,6850081000,20750,20750,20750,20750,0
|
|
20240626,161700,6850081000,20750,20750,20750,20750,13941
|
|
20240626,161600,6850081000,20750,20750,20750,20750,0
|
|
20240626,161500,6850081000,20750,20750,20750,20750,0
|
|
20240626,161400,6850081000,20750,20750,20750,20750,0
|
|
20240626,161300,6850081000,20750,20750,20750,20750,0
|
|
20240626,161200,6850081000,20750,20750,20750,20750,0
|
|
20240626,161100,6850081000,20750,20750,20750,20750,0
|
|
20240626,161000,6850081000,20750,20750,20750,20750,0
|
|
20240626,160900,6850081000,20750,20750,20750,20750,0
|
|
20240626,160800,6850081000,20750,20750,20750,20750,0
|
|
20240626,160700,6850081000,20750,20750,20750,20750,0
|
|
20240626,160600,6850081000,20750,20750,20750,20750,0
|
|
20240626,160500,6850081000,20750,20750,20750,20750,0
|
|
20240626,160400,6850081000,20750,20750,20750,20750,0
|
|
20240626,160300,6850081000,20750,20750,20750,20750,0
|
|
20240626,160200,6850081000,20750,20750,20750,20750,0
|
|
20240626,160100,6850081000,20750,20750,20750,20750,0
|
|
20240626,160000,6850081000,20750,20750,20750,20750,0
|
|
20240626,155900,6850081000,20750,20750,20750,20750,0
|
|
20240626,155800,6850081000,20750,20750,20750,20750,0
|
|
20240626,155700,6850081000,20750,20750,20750,20750,0
|
|
20240626,155600,6850081000,20750,20750,20750,20750,0
|
|
20240626,155500,6850081000,20750,20750,20750,20750,0
|
|
20240626,155400,6850081000,20750,20750,20750,20750,0
|
|
20240626,155300,6850081000,20750,20750,20750,20750,0
|
|
20240626,155200,6850081000,20750,20750,20750,20750,0
|
|
20240626,155100,6850081000,20750,20750,20750,20750,0
|
|
20240626,155000,6850081000,20750,20750,20750,20750,0
|
|
20240626,154900,6850081000,20750,20750,20750,20750,0
|
|
20240626,154800,6850081000,20750,20750,20750,20750,0
|
|
20240626,154700,6850081000,20750,20750,20750,20750,13941
|
|
20240626,154600,6850081000,20750,20750,20750,20750,0
|
|
20240626,154500,6850081000,20750,20750,20750,20750,0
|
|
20240626,154400,6850081000,20750,20750,20750,20750,0
|
|
20240626,154300,6850081000,20750,20750,20750,20750,0
|
|
20240626,154200,6850081000,20750,20750,20750,20750,0
|
|
20240626,154100,6850081000,20750,20750,20750,20750,0
|
|
20240626,154000,6850081000,20750,20750,20750,20750,0
|
|
20240626,153900,6850081000,20750,20750,20750,20750,0
|
|
20240626,153800,6850081000,20750,20750,20750,20750,0
|
|
20240626,153700,6850081000,20750,20750,20750,20750,0
|
|
20240626,153600,6850081000,20750,20750,20750,20750,0
|
|
20240626,153500,6850081000,20750,20750,20750,20750,0
|
|
20240626,153400,6850081000,20750,20750,20750,20750,0
|
|
20240626,153300,6850081000,20750,20750,20750,20750,0
|
|
20240626,153200,6850081000,20750,20750,20750,20750,0
|
|
20240626,153100,6850081000,20750,20750,20750,20750,0
|
|
20240626,153000,6850081000,20750,20750,20750,20750,13941
|
|
20240626,152900,6560805250,20800,20800,20800,20800,0
|
|
20240626,152800,6560805250,20800,20800,20800,20800,0
|
|
20240626,152700,6560805250,20800,20800,20800,20800,0
|
|
20240626,152600,6560805250,20800,20800,20800,20800,0
|
|
20240626,152500,6560805250,20800,20800,20800,20800,0
|
|
20240626,152400,6560805250,20800,20800,20800,20800,0
|
|
20240626,152300,6560805250,20800,20800,20800,20800,0
|
|
20240626,152200,6560805250,20800,20800,20800,20800,0
|
|
20240626,152100,6560805250,20800,20800,20800,20800,0
|
|
20240626,152000,6560805250,20800,20800,20800,20800,0
|
|
20240626,151900,6560805250,20800,20800,20800,20750,1300
|
|
20240626,151800,6533782350,20800,20800,20800,20750,346
|
|
20240626,151700,6526595500,20750,20800,20800,20750,556
|
|
20240626,151600,6515057250,20750,20850,20850,20750,202
|
|
20240626,151500,6510857450,20850,20800,20850,20750,348
|
|
20240626,151400,6503621800,20750,20800,20850,20750,337
|
|
20240626,151300,6496615750,20800,20850,20850,20800,1291
|
|
20240626,151200,6469762100,20800,20800,20850,20800,1926
|
|
20240626,151100,6429662850,20800,20850,20850,20800,642
|
|
20240626,151000,6416298700,20800,20750,20850,20750,545
|
|
20240626,150900,6404962800,20750,20750,20800,20750,1737
|
|
20240626,150800,6368864350,20800,20800,20800,20750,1640
|
|
20240626,150700,6334800800,20800,20750,20800,20750,553
|
|
20240626,150600,6323322300,20750,20850,20850,20750,7233
|
|
20240626,150500,6172865000,20800,20850,20850,20800,457
|
|
20240626,150400,6163344150,20850,20800,20850,20800,272
|
|
20240626,150300,6157675650,20850,20800,20850,20800,738
|
|
20240626,150200,6142311400,20800,20850,20850,20800,694
|
|
20240626,150100,6127875400,20800,20800,20850,20800,506
|
|
20240626,150000,6117332350,20800,20850,20850,20800,1185
|
|
20240626,145900,6092678850,20800,20800,20850,20800,204
|
|
20240626,145800,6088434700,20850,20800,20850,20800,334
|
|
20240626,145700,6081481150,20850,20800,20850,20800,290
|
|
20240626,145600,6075443300,20850,20800,20850,20800,87
|
|
20240626,145500,6073632050,20850,20800,20850,20800,209
|
|
20240626,145400,6069283150,20800,20850,20850,20800,215
|
|
20240626,145300,6064808650,20850,20800,20850,20800,1745
|
|
20240626,145200,6028510850,20800,20850,20850,20800,265
|
|
20240626,145100,6022997700,20850,20850,20850,20800,206
|
|
20240626,145000,6018711600,20800,20850,20850,20800,57
|
|
20240626,144900,6017525200,20800,20800,20850,20800,63
|
|
20240626,144800,6016213750,20850,20800,20850,20800,193
|
|
20240626,144700,6012198100,20800,20800,20850,20750,1300
|
|
20240626,144600,5985158250,20750,20800,20800,20750,2332
|
|
20240626,144500,5936654300,20800,20800,20800,20750,378
|
|
20240626,144400,5928809200,20800,20800,20800,20750,425
|
|
20240626,144300,5919980100,20800,20750,20800,20750,119
|
|
20240626,144200,5917509800,20750,20800,20800,20750,845
|
|
20240626,144100,5899974250,20800,20800,20800,20750,106
|
|
20240626,144000,5897771800,20800,20800,20800,20800,19
|
|
20240626,143900,5897376600,20800,20850,20850,20750,487
|
|
20240626,143800,5887250100,20800,20750,20800,20750,1384
|
|
20240626,143700,5858471250,20800,20800,20800,20800,295
|
|
20240626,143600,5852335250,20800,20800,20800,20750,64
|
|
20240626,143500,5851006550,20800,20800,20800,20800,1152
|
|
20240626,143400,5827044950,20750,20800,20800,20750,728
|
|
20240626,143300,5811937500,20800,20800,20850,20750,1102
|
|
20240626,143200,5789015500,20800,20850,20850,20800,1681
|
|
20240626,143100,5754050550,20850,20850,20850,20850,39
|
|
20240626,143000,5753237400,20850,20850,20850,20850,40
|
|
20240626,142900,5752403400,20800,20850,20850,20800,186
|
|
20240626,142800,5748530550,20850,20850,20850,20800,503
|
|
20240626,142700,5738045600,20850,20850,20850,20800,435
|
|
20240626,142600,5728995850,20850,20800,20850,20750,4000
|
|
20240626,142500,5645798550,20800,20800,20800,20750,52
|
|
20240626,142400,5644717950,20800,20800,20800,20800,20
|
|
20240626,142300,5644301950,20800,20800,20800,20800,83
|
|
20240626,142200,5642575550,20800,20800,20800,20750,1127
|
|
20240626,142100,5619186600,20800,20800,20800,20750,31
|
|
20240626,142000,5618542050,20800,20800,20800,20800,30
|
|
20240626,141900,5617918050,20800,20800,20800,20750,570
|
|
20240626,141800,5606089000,20750,20800,20800,20750,77
|
|
20240626,141700,5604490250,20800,20800,20800,20800,64
|
|
20240626,141600,5603159050,20750,20800,20800,20750,190
|
|
20240626,141500,5599214600,20800,20800,20800,20750,28
|
|
20240626,141400,5598632250,20800,20750,20800,20750,141
|
|
20240626,141300,5595705950,20800,20800,20800,20800,48
|
|
20240626,141200,5594707550,20800,20800,20800,20750,15
|
|
20240626,141100,5594395600,20800,20800,20800,20750,217
|
|
20240626,141000,5589890250,20800,20800,20800,20800,208
|
|
20240626,140900,5585563850,20800,20800,20800,20800,115
|
|
20240626,140800,5583171850,20800,20800,20800,20750,2813
|
|
20240626,140700,5524776450,20750,20800,20800,20750,535
|
|
20240626,140600,5513674050,20800,20750,20800,20750,341
|
|
20240626,140500,5506581550,20800,20750,20800,20750,590
|
|
20240626,140400,5494335550,20800,20800,20800,20750,43
|
|
20240626,140300,5493441900,20800,20800,20800,20800,195
|
|
20240626,140200,5489385900,20800,20800,20800,20800,35
|
|
20240626,140100,5488657900,20800,20800,20850,20800,559
|
|
20240626,140000,5477029950,20800,20850,20850,20800,19
|
|
20240626,135900,5476633900,20850,20800,20850,20800,124
|
|
20240626,135800,5474053800,20800,20800,20850,20750,2041
|
|
20240626,135700,5431620150,20850,20850,20850,20850,23
|
|
20240626,135600,5431140600,20800,20800,20800,20800,2149
|
|
20240626,135500,5386441400,20800,20750,20800,20750,112
|
|
20240626,135400,5384111850,20750,20750,20800,20750,135
|
|
20240626,135300,5381304200,20800,20800,20800,20750,478
|
|
20240626,135200,5371371800,20800,20800,20800,20750,491
|
|
20240626,135100,5361174000,20800,20700,20800,20700,2507
|
|
20240626,135000,5309203650,20700,20750,20750,20700,122
|
|
20240626,134900,5306677350,20750,20750,20750,20750,80
|
|
20240626,134800,5305017350,20750,20750,20800,20750,1136
|
|
20240626,134700,5281442950,20800,20800,20800,20750,309
|
|
20240626,134600,5275016400,20750,20800,20800,20750,227
|
|
20240626,134500,5270300050,20800,20800,20800,20750,144
|
|
20240626,134400,5267309850,20800,20800,20800,20800,43
|
|
20240626,134300,5266415450,20800,20800,20800,20800,215
|
|
20240626,134200,5261943450,20750,20800,20800,20750,466
|
|
20240626,134100,5252257650,20800,20850,20850,20750,595
|
|
20240626,134000,5239890950,20850,20850,20850,20850,61
|
|
20240626,133900,5238619100,20850,20800,20850,20800,1321
|
|
20240626,133800,5211136200,20850,20850,20850,20800,2211
|
|
20240626,133700,5165142900,20850,20800,20850,20800,132
|
|
20240626,133600,5162395750,20850,20850,20850,20800,134
|
|
20240626,133500,5159605900,20850,20850,20850,20800,1865
|
|
20240626,133400,5120812250,20800,20900,20900,20800,153
|
|
20240626,133300,5117619600,20850,20900,20900,20850,267
|
|
20240626,133200,5112050800,20850,20850,20850,20800,4198
|
|
20240626,133100,5024528850,20850,20800,20850,20800,52
|
|
20240626,133000,5023447150,20850,20850,20850,20850,39
|
|
20240626,132900,5022634000,20850,20800,20850,20800,389
|
|
20240626,132800,5014530900,20850,20850,20850,20850,55
|
|
20240626,132700,5013384150,20850,20850,20900,20850,1460
|
|
20240626,132600,4982942450,20850,20900,20900,20850,261
|
|
20240626,132500,4977495550,20900,20900,20950,20900,2008
|
|
20240626,132400,4935528300,20850,20900,20900,20850,807
|
|
20240626,132300,4918663750,20900,20900,20900,20850,3426
|
|
20240626,132200,4847099750,20900,20850,20900,20850,1416
|
|
20240626,132100,4817564650,20850,20800,20850,20800,228
|
|
20240626,132000,4812815900,20850,20850,20850,20800,81
|
|
20240626,131900,4811130550,20850,20850,20850,20850,111
|
|
20240626,131800,4808816200,20850,20900,20900,20850,1511
|
|
20240626,131700,4777311050,20900,20900,20900,20900,45
|
|
20240626,131600,4776370550,20900,20900,20900,20850,155
|
|
20240626,131500,4773136200,20900,20900,20900,20850,288
|
|
20240626,131400,4767117700,20900,20850,20900,20850,3064
|
|
20240626,131300,4703227900,20800,20850,20900,20800,8004
|
|
20240626,131200,4536397800,20850,20850,20850,20800,414
|
|
20240626,131100,4527766400,20850,20850,20850,20850,175
|
|
20240626,131000,4524117650,20850,20850,20850,20800,2918
|
|
20240626,130900,4463415300,20850,20750,20850,20750,5101
|
|
20240626,130800,4357305600,20750,20700,20750,20650,4598
|
|
20240626,130700,4261907750,20650,20700,20750,20650,1466
|
|
20240626,130600,4231501500,20700,20700,20750,20650,24
|
|
20240626,130500,4231004950,20700,20700,20700,20650,404
|
|
20240626,130400,4222642350,20700,20700,20750,20700,80
|
|
20240626,130300,4220986050,20700,20700,20700,20700,422
|
|
20240626,130200,4212250650,20700,20600,20750,20600,3077
|
|
20240626,130100,4148556900,20650,20650,20650,20650,848
|
|
20240626,130000,4131045700,20600,20600,20650,20600,143
|
|
20240626,125900,4128099650,20600,20650,20650,20600,301
|
|
20240626,125800,4121885250,20650,20600,20650,20600,448
|
|
20240626,125700,4112634550,20600,20600,20600,20600,258
|
|
20240626,125600,4107319750,20600,20600,20600,20600,103
|
|
20240626,125500,4105197950,20550,20550,20600,20550,201
|
|
20240626,125400,4101067100,20550,20600,20600,20550,17
|
|
20240626,125300,4100717400,20550,20600,20600,20550,75
|
|
20240626,125200,4099174400,20600,20550,20600,20550,111
|
|
20240626,125100,4096893050,20550,20600,20600,20550,35
|
|
20240626,125000,4096172250,20600,20550,20600,20550,355
|
|
20240626,124900,4088859550,20550,20600,20600,20550,18
|
|
20240626,124800,4088489350,20600,20600,20600,20550,14
|
|
20240626,124700,4088201450,20550,20550,20550,20550,1177
|
|
20240626,124600,4064014100,20550,20550,20550,20550,20
|
|
20240626,124500,4063603100,20600,20600,20600,20550,104
|
|
20240626,124400,4061463200,20600,20600,20600,20600,52
|
|
20240626,124300,4060392000,20600,20550,20600,20550,144
|
|
20240626,124200,4057427500,20600,20600,20600,20600,10
|
|
20240626,124100,4057221500,20600,20600,20600,20600,88
|
|
20240626,124000,4055408700,20600,20600,20600,20550,89
|
|
20240626,123900,4053576300,20600,20600,20600,20600,0
|
|
20240626,123800,4053576300,20600,20550,20600,20550,1110
|
|
20240626,123700,4030761900,20550,20550,20550,20550,410
|
|
20240626,123600,4022336400,20550,20600,20600,20550,423
|
|
20240626,123500,4013628100,20600,20550,20600,20550,204
|
|
20240626,123400,4009435850,20550,20550,20550,20550,198
|
|
20240626,123300,4005366950,20600,20600,20600,20600,444
|
|
20240626,123200,3996220550,20600,20600,20600,20600,200
|
|
20240626,123100,3992100550,20600,20600,20600,20600,3
|
|
20240626,123000,3992038750,20600,20550,20600,20550,15
|
|
20240626,122900,3991729950,20600,20600,20600,20600,12
|
|
20240626,122800,3991482750,20600,20600,20600,20600,119
|
|
20240626,122700,3989031350,20550,20550,20550,20550,549
|
|
20240626,122600,3977749400,20600,20600,20600,20600,54
|
|
20240626,122500,3976637000,20600,20600,20600,20600,10
|
|
20240626,122400,3976431000,20600,20600,20600,20600,111
|
|
20240626,122300,3974144400,20600,20550,20600,20550,23
|
|
20240626,122200,3973670950,20550,20550,20550,20550,160
|
|
20240626,122100,3970382950,20550,20550,20600,20550,312
|
|
20240626,122000,3963969050,20550,20550,20550,20550,70
|
|
20240626,121900,3962530550,20550,20550,20550,20550,194
|
|
20240626,121800,3958543850,20550,20550,20550,20500,102
|
|
20240626,121700,3956448200,20550,20550,20550,20550,128
|
|
20240626,121600,3953817800,20550,20550,20550,20550,22
|
|
20240626,121500,3953365700,20550,20550,20550,20550,388
|
|
20240626,121400,3945392300,20550,20600,20600,20550,84
|
|
20240626,121300,3943662650,20600,20550,20600,20550,93
|
|
20240626,121200,3941751200,20550,20550,20550,20550,0
|
|
20240626,121100,3941751200,20550,20550,20550,20550,60
|
|
20240626,121000,3940518200,20550,20550,20550,20550,33
|
|
20240626,120900,3939840050,20500,20500,20500,20500,353
|
|
20240626,120800,3932603550,20550,20550,20550,20550,120
|
|
20240626,120700,3930137550,20550,20550,20550,20500,176
|
|
20240626,120600,3926525250,20550,20550,20550,20550,71
|
|
20240626,120500,3925066200,20550,20500,20550,20500,1589
|
|
20240626,120400,3892487950,20500,20500,20500,20500,953
|
|
20240626,120300,3872951450,20500,20500,20550,20500,624
|
|
20240626,120200,3860158950,20500,20500,20500,20450,3991
|
|
20240626,120100,3778344450,20500,20550,20550,20500,2576
|
|
20240626,120000,3725412300,20550,20550,20550,20550,11
|
|
20240626,115900,3725186250,20550,20600,20600,20550,1209
|
|
20240626,115800,3700285900,20600,20650,20650,20600,385
|
|
20240626,115700,3692350700,20600,20600,20600,20600,0
|
|
20240626,115600,3692350700,20600,20650,20650,20600,110
|
|
20240626,115500,3690079700,20600,20600,20600,20600,1
|
|
20240626,115400,3690059100,20650,20600,20650,20600,111
|
|
20240626,115300,3687772250,20650,20650,20650,20600,582
|
|
20240626,115200,3675766300,20650,20600,20650,20600,324
|
|
20240626,115100,3669080650,20600,20600,20600,20600,202
|
|
20240626,115000,3664919450,20600,20600,20650,20600,63
|
|
20240626,114900,3663621100,20650,20650,20650,20650,87
|
|
20240626,114800,3661824550,20650,20600,20650,20600,96
|
|
20240626,114700,3659846650,20600,20600,20600,20600,2018
|
|
20240626,114600,3618275850,20650,20600,20650,20600,38
|
|
20240626,114500,3617491300,20650,20650,20650,20650,319
|
|
20240626,114400,3610903950,20650,20650,20650,20650,3
|
|
20240626,114300,3610842000,20650,20650,20650,20650,6
|
|
20240626,114200,3610718100,20600,20650,20650,20600,111
|
|
20240626,114100,3608426150,20650,20650,20650,20650,417
|
|
20240626,114000,3599815100,20650,20650,20650,20650,3730
|
|
20240626,113900,3522790600,20650,20700,20700,20650,72
|
|
20240626,113800,3521302650,20700,20700,20700,20700,11
|
|
20240626,113700,3521074950,20650,20650,20650,20650,538
|
|
20240626,113600,3509965250,20650,20650,20650,20650,200
|
|
20240626,113500,3505835250,20600,20650,20700,20600,2706
|
|
20240626,113400,3449970000,20650,20650,20650,20650,108
|
|
20240626,113300,3447739800,20650,20700,20700,20650,56
|
|
20240626,113200,3446583100,20650,20650,20650,20650,117
|
|
20240626,113100,3444167050,20650,20650,20650,20650,1
|
|
20240626,113000,3444146400,20650,20650,20650,20650,0
|
|
20240626,112900,3444146400,20650,20650,20650,20650,174
|
|
20240626,112800,3440553300,20650,20700,20700,20650,1057
|
|
20240626,112700,3418675600,20700,20750,20750,20700,87
|
|
20240626,112600,3416874000,20750,20750,20750,20750,50
|
|
20240626,112500,3415836500,20750,20700,20750,20700,94
|
|
20240626,112400,3413890650,20700,20700,20700,20700,252
|
|
20240626,112300,3408674250,20700,20700,20700,20650,103
|
|
20240626,112200,3406544400,20700,20700,20700,20700,33
|
|
20240626,112100,3405861300,20750,20700,20750,20700,2052
|
|
20240626,112000,3363384650,20700,20700,20700,20700,1768
|
|
20240626,111900,3326787050,20700,20700,20700,20700,197
|
|
20240626,111800,3322709150,20700,20650,20700,20650,252
|
|
20240626,111700,3317493250,20700,20650,20700,20650,305
|
|
20240626,111600,3311186450,20650,20650,20650,20650,158
|
|
20240626,111500,3307923750,20650,20650,20700,20650,300
|
|
20240626,111400,3301728550,20650,20650,20650,20650,166
|
|
20240626,111300,3298300650,20700,20700,20700,20650,105
|
|
20240626,111200,3296132200,20650,20700,20700,20650,261
|
|
20240626,111100,3290742000,20650,20650,20650,20650,1
|
|
20240626,111000,3290721350,20650,20650,20700,20650,580
|
|
20240626,110900,3278740400,20700,20650,20700,20650,891
|
|
20240626,110800,3260336700,20700,20650,20700,20650,1350
|
|
20240626,110700,3232458500,20650,20650,20650,20650,2145
|
|
20240626,110600,3188164250,20650,20700,20700,20650,68
|
|
20240626,110500,3186757550,20700,20650,20700,20650,365
|
|
20240626,110400,3179204550,20700,20700,20700,20700,4
|
|
20240626,110300,3179121750,20700,20700,20700,20700,340
|
|
20240626,110200,3172083750,20700,20700,20700,20700,373
|
|
20240626,110100,3164362650,20700,20700,20700,20700,107
|
|
20240626,110000,3162147750,20700,20700,20700,20700,28
|
|
20240626,105900,3161568150,20700,20700,20700,20700,1213
|
|
20240626,105800,3136459050,20700,20700,20750,20650,686
|
|
20240626,105700,3122259750,20750,20700,20750,20700,2332
|
|
20240626,105600,3073986500,20700,20650,20700,20650,4316
|
|
20240626,105500,2984860100,20650,20600,20650,20600,1918
|
|
20240626,105400,2945253700,20600,20650,20650,20600,288
|
|
20240626,105300,2939306600,20650,20600,20650,20550,1772
|
|
20240626,105200,2902798800,20650,20650,20650,20650,0
|
|
20240626,105100,2902798800,20650,20650,20650,20650,1411
|
|
20240626,105000,2873661650,20600,20600,20600,20600,5382
|
|
20240626,104900,2762792450,20550,20550,20550,20550,0
|
|
20240626,104800,2762792450,20550,20550,20550,20550,301
|
|
20240626,104700,2756606900,20550,20550,20550,20550,500
|
|
20240626,104600,2746331900,20550,20550,20550,20550,18
|
|
20240626,104500,2745962000,20550,20550,20550,20550,809
|
|
20240626,104400,2729337050,20550,20600,20600,20550,202
|
|
20240626,104300,2725185850,20550,20550,20550,20550,733
|
|
20240626,104200,2710122700,20550,20550,20550,20550,21
|
|
20240626,104100,2709691150,20550,20550,20550,20550,280
|
|
20240626,104000,2703937150,20550,20550,20550,20500,575
|
|
20240626,103900,2692120950,20550,20500,20550,20500,299
|
|
20240626,103800,2685984000,20500,20550,20550,20500,492
|
|
20240626,103700,2675891100,20500,20550,20550,20500,110
|
|
20240626,103600,2673635600,20550,20550,20550,20550,904
|
|
20240626,103500,2655058400,20500,20550,20550,20500,61
|
|
20240626,103400,2653807750,20550,20500,20550,20500,3
|
|
20240626,103300,2653746150,20500,20500,20500,20500,492
|
|
20240626,103200,2643660150,20500,20500,20500,20500,603
|
|
20240626,103100,2631298650,20500,20500,20500,20500,233
|
|
20240626,103000,2626522150,20500,20500,20500,20500,80
|
|
20240626,102900,2624882150,20450,20500,20500,20450,276
|
|
20240626,102800,2619233600,20500,20500,20500,20450,520
|
|
20240626,102700,2608576000,20500,20500,20500,20500,1090
|
|
20240626,102600,2586231000,20500,20500,20500,20500,20
|
|
20240626,102500,2585821000,20500,20500,20550,20450,860
|
|
20240626,102400,2568203150,20500,20500,20500,20500,348
|
|
20240626,102300,2561069150,20500,20500,20550,20500,203
|
|
20240626,102200,2556907550,20500,20550,20550,20500,313
|
|
20240626,102100,2550488450,20550,20550,20550,20550,2
|
|
20240626,102000,2550447350,20500,20500,20500,20500,43
|
|
20240626,101900,2549565850,20500,20500,20500,20500,453
|
|
20240626,101800,2540279350,20500,20500,20550,20500,283
|
|
20240626,101700,2534477500,20500,20500,20550,20500,2000
|
|
20240626,101600,2493477400,20500,20550,20550,20500,34
|
|
20240626,101500,2492780350,20500,20550,20550,20500,505
|
|
20240626,101400,2482427050,20550,20550,20550,20550,31
|
|
20240626,101300,2481790000,20500,20500,20550,20500,402
|
|
20240626,101200,2473536250,20550,20500,20550,20500,63
|
|
20240626,101100,2472244200,20500,20500,20550,20500,1314
|
|
20240626,101000,2445282700,20500,20500,20550,20500,3908
|
|
20240626,100900,2365168350,20500,20500,20550,20500,111
|
|
20240626,100800,2362890850,20550,20550,20550,20550,217
|
|
20240626,100700,2358431500,20500,20500,20500,20500,291
|
|
20240626,100600,2352466000,20550,20500,20550,20500,133
|
|
20240626,100500,2349738200,20550,20550,20550,20550,1589
|
|
20240626,100400,2317084250,20550,20600,20600,20550,54
|
|
20240626,100300,2315973450,20600,20550,20600,20550,1277
|
|
20240626,100200,2289704750,20600,20600,20600,20550,572
|
|
20240626,100100,2277934950,20600,20550,20600,20550,308
|
|
20240626,100000,2271599550,20550,20600,20600,20550,727
|
|
20240626,095900,2256659350,20600,20600,20600,20500,5324
|
|
20240626,095800,2147251900,20550,20600,20600,20550,4410
|
|
20240626,095700,2056624200,20600,20600,20600,20600,24
|
|
20240626,095600,2056129800,20600,20550,20600,20550,139
|
|
20240626,095500,2053267200,20600,20550,20600,20550,1132
|
|
20240626,095400,2029998450,20550,20550,20600,20550,367
|
|
20240626,095300,2022455350,20550,20550,20600,20550,751
|
|
20240626,095200,2007006600,20550,20600,20600,20550,365
|
|
20240626,095100,1999501300,20600,20550,20600,20550,1476
|
|
20240626,095000,1969164800,20600,20600,20650,20600,2534
|
|
20240626,094900,1916964250,20600,20600,20650,20600,604
|
|
20240626,094800,1904497150,20650,20650,20650,20600,226
|
|
20240626,094700,1899837100,20600,20650,20650,20600,36
|
|
20240626,094600,1899094400,20650,20650,20650,20650,276
|
|
20240626,094500,1893395000,20650,20650,20650,20600,411
|
|
20240626,094400,1884917850,20600,20700,20700,20600,1502
|
|
20240626,094300,1853942500,20650,20650,20650,20650,1830
|
|
20240626,094200,1816153000,20600,20650,20650,20600,292
|
|
20240626,094100,1810137550,20650,20600,20650,20600,806
|
|
20240626,094000,1793529950,20600,20600,20600,20600,2125
|
|
20240626,093900,1749754950,20600,20650,20650,20600,1741
|
|
20240626,093800,1713805950,20650,20700,20700,20650,622
|
|
20240626,093700,1700959400,20700,20700,20700,20650,175
|
|
20240626,093600,1697340000,20700,20700,20700,20650,373
|
|
20240626,093500,1689619500,20700,20700,20700,20650,112
|
|
20240626,093400,1687301150,20700,20700,20700,20650,37
|
|
20240626,093300,1686535800,20700,20700,20700,20650,3176
|
|
20240626,093200,1620792700,20700,20650,20700,20650,599
|
|
20240626,093100,1608410500,20650,20600,20650,20600,4582
|
|
20240626,093000,1513792300,20650,20650,20650,20600,234
|
|
20240626,092900,1508960950,20650,20600,20650,20550,362
|
|
20240626,092800,1501505350,20600,20550,20600,20550,563
|
|
20240626,092700,1489908550,20600,20550,20600,20550,1336
|
|
20240626,092600,1462394300,20550,20550,20600,20550,174
|
|
20240626,092500,1458816200,20550,20600,20600,20550,2294
|
|
20240626,092400,1411563950,20600,20600,20600,20600,2459
|
|
20240626,092300,1360908550,20600,20600,20600,20600,2136
|
|
20240626,092200,1316906950,20600,20550,20600,20550,935
|
|
20240626,092100,1297686000,20600,20600,20650,20550,496
|
|
20240626,092000,1287467900,20550,20600,20600,20550,526
|
|
20240626,091900,1276633300,20600,20600,20600,20550,799
|
|
20240626,091800,1260191700,20600,20600,20600,20550,2422
|
|
20240626,091700,1210304050,20600,20650,20650,20600,405
|
|
20240626,091600,1201950800,20650,20700,20700,20600,1851
|
|
20240626,091500,1163736550,20700,20650,20700,20650,1428
|
|
20240626,091400,1134199450,20650,20650,20650,20600,568
|
|
20240626,091300,1122480250,20650,20550,20650,20550,542
|
|
20240626,091200,1111314600,20600,20600,20600,20550,595
|
|
20240626,091100,1099057650,20600,20600,20650,20550,1665
|
|
20240626,091000,1064784600,20600,20650,20650,20600,554
|
|
20240626,090900,1053367250,20600,20700,20700,20600,480
|
|
20240626,090800,1043457750,20700,20650,20700,20600,2581
|
|
20240626,090700,990173750,20700,20750,20750,20700,1992
|
|
20240626,090600,948923250,20750,20850,20850,20700,6723
|
|
20240626,090500,809076650,20850,20700,20850,20700,10135
|
|
20240626,090400,598508400,20700,20700,20800,20700,3325
|
|
20240626,090300,529553800,20700,20700,20750,20650,573
|
|
20240626,090200,517678150,20700,20700,20750,20650,3167
|
|
20240626,090100,452116650,20700,20700,20750,20700,5959
|
|
20240626,090000,328741900,20700,20650,20700,20650,15914
|