620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191700,87798486350,20500,20500,20500,20500,155498
|
|
20240625,191600,87798486350,20500,20500,20500,20500,0
|
|
20240625,191500,87798486350,20500,20500,20500,20500,0
|
|
20240625,191400,87798486350,20500,20500,20500,20500,0
|
|
20240625,191300,87798486350,20500,20500,20500,20500,0
|
|
20240625,191200,87798486350,20500,20500,20500,20500,0
|
|
20240625,191100,87798486350,20500,20500,20500,20500,0
|
|
20240625,191000,87798486350,20500,20500,20500,20500,0
|
|
20240625,190900,87798486350,20500,20500,20500,20500,0
|
|
20240625,190800,87798486350,20500,20500,20500,20500,0
|
|
20240625,190700,87798486350,20500,20500,20500,20500,0
|
|
20240625,190600,87798486350,20500,20500,20500,20500,0
|
|
20240625,190500,87798486350,20500,20500,20500,20500,0
|
|
20240625,190400,87798486350,20500,20500,20500,20500,0
|
|
20240625,190300,87798486350,20500,20500,20500,20500,0
|
|
20240625,190200,87798486350,20500,20500,20500,20500,0
|
|
20240625,190100,87798486350,20500,20500,20500,20500,0
|
|
20240625,190000,87798486350,20500,20500,20500,20500,0
|
|
20240625,185900,87798486350,20500,20500,20500,20500,0
|
|
20240625,185800,87798486350,20500,20500,20500,20500,0
|
|
20240625,185700,87798486350,20500,20500,20500,20500,0
|
|
20240625,185600,87798486350,20500,20500,20500,20500,0
|
|
20240625,185500,87798486350,20500,20500,20500,20500,0
|
|
20240625,185400,87798486350,20500,20500,20500,20500,0
|
|
20240625,185300,87798486350,20500,20500,20500,20500,0
|
|
20240625,185200,87798486350,20500,20500,20500,20500,0
|
|
20240625,185100,87798486350,20500,20500,20500,20500,0
|
|
20240625,185000,87798486350,20500,20500,20500,20500,0
|
|
20240625,184900,87798486350,20500,20500,20500,20500,0
|
|
20240625,184800,87798486350,20500,20500,20500,20500,0
|
|
20240625,184700,87798486350,20500,20500,20500,20500,155498
|
|
20240625,184600,87798486350,20500,20500,20500,20500,0
|
|
20240625,184500,87798486350,20500,20500,20500,20500,0
|
|
20240625,184400,87798486350,20500,20500,20500,20500,0
|
|
20240625,184300,87798486350,20500,20500,20500,20500,0
|
|
20240625,184200,87798486350,20500,20500,20500,20500,0
|
|
20240625,184100,87798486350,20500,20500,20500,20500,0
|
|
20240625,184000,87798486350,20500,20500,20500,20500,0
|
|
20240625,183900,87798486350,20500,20500,20500,20500,0
|
|
20240625,183800,87798486350,20500,20500,20500,20500,0
|
|
20240625,183700,87798486350,20500,20500,20500,20500,0
|
|
20240625,183600,87798486350,20500,20500,20500,20500,0
|
|
20240625,183500,87798486350,20500,20500,20500,20500,0
|
|
20240625,183400,87798486350,20500,20500,20500,20500,0
|
|
20240625,183300,87798486350,20500,20500,20500,20500,0
|
|
20240625,183200,87798486350,20500,20500,20500,20500,0
|
|
20240625,183100,87798486350,20500,20500,20500,20500,0
|
|
20240625,183000,87798486350,20500,20500,20500,20500,0
|
|
20240625,182900,87798486350,20500,20500,20500,20500,0
|
|
20240625,182800,87798486350,20500,20500,20500,20500,0
|
|
20240625,182700,87798486350,20500,20500,20500,20500,0
|
|
20240625,182600,87798486350,20500,20500,20500,20500,0
|
|
20240625,182500,87798486350,20500,20500,20500,20500,0
|
|
20240625,182400,87798486350,20500,20500,20500,20500,0
|
|
20240625,182300,87798486350,20500,20500,20500,20500,0
|
|
20240625,182200,87798486350,20500,20500,20500,20500,0
|
|
20240625,182100,87798486350,20500,20500,20500,20500,0
|
|
20240625,182000,87798486350,20500,20500,20500,20500,0
|
|
20240625,181900,87798486350,20500,20500,20500,20500,0
|
|
20240625,181800,87798486350,20500,20500,20500,20500,0
|
|
20240625,181700,87798486350,20500,20500,20500,20500,155498
|
|
20240625,181600,87798486350,20500,20500,20500,20500,0
|
|
20240625,181500,87798486350,20500,20500,20500,20500,0
|
|
20240625,181400,87798486350,20500,20500,20500,20500,0
|
|
20240625,181300,87798486350,20500,20500,20500,20500,0
|
|
20240625,181200,87798486350,20500,20500,20500,20500,0
|
|
20240625,181100,87798486350,20500,20500,20500,20500,0
|
|
20240625,181000,87798486350,20500,20500,20500,20500,0
|
|
20240625,180900,87798486350,20500,20500,20500,20500,0
|
|
20240625,180800,87798486350,20500,20500,20500,20500,0
|
|
20240625,180700,87798486350,20500,20500,20500,20500,0
|
|
20240625,180600,87798486350,20500,20500,20500,20500,0
|
|
20240625,180500,87798486350,20500,20500,20500,20500,0
|
|
20240625,180400,87798486350,20500,20500,20500,20500,0
|
|
20240625,180300,87798486350,20500,20500,20500,20500,0
|
|
20240625,180200,87798486350,20500,20500,20500,20500,0
|
|
20240625,180100,87798486350,20500,20500,20500,20500,0
|
|
20240625,180000,87798486350,20500,20500,20500,20500,0
|
|
20240625,175900,87798486350,20500,20500,20500,20500,0
|
|
20240625,175800,87798486350,20500,20500,20500,20500,0
|
|
20240625,175700,87798486350,20500,20500,20500,20500,0
|
|
20240625,175600,87798486350,20500,20500,20500,20500,0
|
|
20240625,175500,87798486350,20500,20500,20500,20500,0
|
|
20240625,175400,87798486350,20500,20500,20500,20500,0
|
|
20240625,175300,87798486350,20500,20500,20500,20500,0
|
|
20240625,175200,87798486350,20500,20500,20500,20500,0
|
|
20240625,175100,87798486350,20500,20500,20500,20500,0
|
|
20240625,175000,87798486350,20500,20500,20500,20500,0
|
|
20240625,174900,87798486350,20500,20500,20500,20500,0
|
|
20240625,174800,87798486350,20500,20500,20500,20500,0
|
|
20240625,174700,87798486350,20500,20500,20500,20500,155498
|
|
20240625,174600,87798486350,20500,20500,20500,20500,0
|
|
20240625,174500,87798486350,20500,20500,20500,20500,0
|
|
20240625,174400,87798486350,20500,20500,20500,20500,0
|
|
20240625,174300,87798486350,20500,20500,20500,20500,0
|
|
20240625,174200,87798486350,20500,20500,20500,20500,0
|
|
20240625,174100,87798486350,20500,20500,20500,20500,0
|
|
20240625,174000,87798486350,20500,20500,20500,20500,0
|
|
20240625,173900,87798486350,20500,20500,20500,20500,0
|
|
20240625,173800,87798486350,20500,20500,20500,20500,0
|
|
20240625,173700,87798486350,20500,20500,20500,20500,0
|
|
20240625,173600,87798486350,20500,20500,20500,20500,0
|
|
20240625,173500,87798486350,20500,20500,20500,20500,0
|
|
20240625,173400,87798486350,20500,20500,20500,20500,0
|
|
20240625,173300,87798486350,20500,20500,20500,20500,0
|
|
20240625,173200,87798486350,20500,20500,20500,20500,0
|
|
20240625,173100,87798486350,20500,20500,20500,20500,0
|
|
20240625,173000,87798486350,20500,20500,20500,20500,0
|
|
20240625,172900,87798486350,20500,20500,20500,20500,0
|
|
20240625,172800,87798486350,20500,20500,20500,20500,0
|
|
20240625,172700,87798486350,20500,20500,20500,20500,0
|
|
20240625,172600,87798486350,20500,20500,20500,20500,0
|
|
20240625,172500,87798486350,20500,20500,20500,20500,0
|
|
20240625,172400,87798486350,20500,20500,20500,20500,0
|
|
20240625,172300,87798486350,20500,20500,20500,20500,0
|
|
20240625,172200,87798486350,20500,20500,20500,20500,0
|
|
20240625,172100,87798486350,20500,20500,20500,20500,0
|
|
20240625,172000,87798486350,20500,20500,20500,20500,0
|
|
20240625,171900,87798486350,20500,20500,20500,20500,0
|
|
20240625,171800,87798486350,20500,20500,20500,20500,0
|
|
20240625,171700,87798486350,20500,20500,20500,20500,155498
|
|
20240625,171600,87798486350,20500,20500,20500,20500,0
|
|
20240625,171500,87798486350,20500,20500,20500,20500,0
|
|
20240625,171400,87798486350,20500,20500,20500,20500,0
|
|
20240625,171300,87798486350,20500,20500,20500,20500,0
|
|
20240625,171200,87798486350,20500,20500,20500,20500,0
|
|
20240625,171100,87798486350,20500,20500,20500,20500,0
|
|
20240625,171000,87798486350,20500,20500,20500,20500,0
|
|
20240625,170900,87798486350,20500,20500,20500,20500,0
|
|
20240625,170800,87798486350,20500,20500,20500,20500,0
|
|
20240625,170700,87798486350,20500,20500,20500,20500,0
|
|
20240625,170600,87798486350,20500,20500,20500,20500,0
|
|
20240625,170500,87798486350,20500,20500,20500,20500,0
|
|
20240625,170400,87798486350,20500,20500,20500,20500,0
|
|
20240625,170300,87798486350,20500,20500,20500,20500,0
|
|
20240625,170200,87798486350,20500,20500,20500,20500,0
|
|
20240625,170100,87798486350,20500,20500,20500,20500,0
|
|
20240625,170000,87798486350,20500,20500,20500,20500,0
|
|
20240625,165900,87798486350,20500,20500,20500,20500,0
|
|
20240625,165800,87798486350,20500,20500,20500,20500,0
|
|
20240625,165700,87798486350,20500,20500,20500,20500,0
|
|
20240625,165600,87798486350,20500,20500,20500,20500,0
|
|
20240625,165500,87798486350,20500,20500,20500,20500,0
|
|
20240625,165400,87798486350,20500,20500,20500,20500,0
|
|
20240625,165300,87798486350,20500,20500,20500,20500,0
|
|
20240625,165200,87798486350,20500,20500,20500,20500,0
|
|
20240625,165100,87798486350,20500,20500,20500,20500,0
|
|
20240625,165000,87798486350,20500,20500,20500,20500,0
|
|
20240625,164900,87798486350,20500,20500,20500,20500,0
|
|
20240625,164800,87798486350,20500,20500,20500,20500,0
|
|
20240625,164700,87798486350,20500,20500,20500,20500,155498
|
|
20240625,164600,87798486350,20500,20500,20500,20500,0
|
|
20240625,164500,87798486350,20500,20500,20500,20500,0
|
|
20240625,164400,87798486350,20500,20500,20500,20500,0
|
|
20240625,164300,87798486350,20500,20500,20500,20500,0
|
|
20240625,164200,87798486350,20500,20500,20500,20500,0
|
|
20240625,164100,87798486350,20500,20500,20500,20500,0
|
|
20240625,164000,87798486350,20500,20500,20500,20500,0
|
|
20240625,163900,87798486350,20500,20500,20500,20500,0
|
|
20240625,163800,87798486350,20500,20500,20500,20500,0
|
|
20240625,163700,87798486350,20500,20500,20500,20500,0
|
|
20240625,163600,87798486350,20500,20500,20500,20500,0
|
|
20240625,163500,87798486350,20500,20500,20500,20500,0
|
|
20240625,163400,87798486350,20500,20500,20500,20500,0
|
|
20240625,163300,87798486350,20500,20500,20500,20500,0
|
|
20240625,163200,87798486350,20500,20500,20500,20500,0
|
|
20240625,163100,87798486350,20500,20500,20500,20500,0
|
|
20240625,163000,87798486350,20500,20500,20500,20500,0
|
|
20240625,162900,87798486350,20500,20500,20500,20500,0
|
|
20240625,162800,87798486350,20500,20500,20500,20500,0
|
|
20240625,162700,87798486350,20500,20500,20500,20500,0
|
|
20240625,162600,87798486350,20500,20500,20500,20500,0
|
|
20240625,162500,87798486350,20500,20500,20500,20500,0
|
|
20240625,162400,87798486350,20500,20500,20500,20500,0
|
|
20240625,162300,87798486350,20500,20500,20500,20500,0
|
|
20240625,162200,87798486350,20500,20500,20500,20500,0
|
|
20240625,162100,87798486350,20500,20500,20500,20500,0
|
|
20240625,162000,87798486350,20500,20500,20500,20500,0
|
|
20240625,161900,87798486350,20500,20500,20500,20500,0
|
|
20240625,161800,87798486350,20500,20500,20500,20500,0
|
|
20240625,161700,87798486350,20500,20500,20500,20500,155498
|
|
20240625,161600,87798486350,20500,20500,20500,20500,0
|
|
20240625,161500,87798486350,20500,20500,20500,20500,0
|
|
20240625,161400,87798486350,20500,20500,20500,20500,0
|
|
20240625,161300,87798486350,20500,20500,20500,20500,0
|
|
20240625,161200,87798486350,20500,20500,20500,20500,0
|
|
20240625,161100,87798486350,20500,20500,20500,20500,0
|
|
20240625,161000,87798486350,20500,20500,20500,20500,0
|
|
20240625,160900,87798486350,20500,20500,20500,20500,0
|
|
20240625,160800,87798486350,20500,20500,20500,20500,0
|
|
20240625,160700,87798486350,20500,20500,20500,20500,0
|
|
20240625,160600,87798486350,20500,20500,20500,20500,0
|
|
20240625,160500,87798486350,20500,20500,20500,20500,0
|
|
20240625,160400,87798486350,20500,20500,20500,20500,0
|
|
20240625,160300,87798486350,20500,20500,20500,20500,0
|
|
20240625,160200,87798486350,20500,20500,20500,20500,0
|
|
20240625,160100,87798486350,20500,20500,20500,20500,0
|
|
20240625,160000,87798486350,20500,20500,20500,20500,0
|
|
20240625,155900,87798486350,20500,20500,20500,20500,0
|
|
20240625,155800,87798486350,20500,20500,20500,20500,0
|
|
20240625,155700,87798486350,20500,20500,20500,20500,0
|
|
20240625,155600,87798486350,20500,20500,20500,20500,0
|
|
20240625,155500,87798486350,20500,20500,20500,20500,0
|
|
20240625,155400,87798486350,20500,20500,20500,20500,0
|
|
20240625,155300,87798486350,20500,20500,20500,20500,0
|
|
20240625,155200,87798486350,20500,20500,20500,20500,0
|
|
20240625,155100,87798486350,20500,20500,20500,20500,0
|
|
20240625,155000,87798486350,20500,20500,20500,20500,0
|
|
20240625,154900,87798486350,20500,20500,20500,20500,0
|
|
20240625,154800,87798486350,20500,20500,20500,20500,0
|
|
20240625,154700,87798486350,20500,20500,20500,20500,155498
|
|
20240625,154600,87798486350,20500,20500,20500,20500,0
|
|
20240625,154500,87798486350,20500,20500,20500,20500,0
|
|
20240625,154400,87798486350,20500,20500,20500,20500,0
|
|
20240625,154300,87798486350,20500,20500,20500,20500,0
|
|
20240625,154200,87798486350,20500,20500,20500,20500,0
|
|
20240625,154100,87798486350,20500,20500,20500,20500,0
|
|
20240625,154000,87798486350,20500,20500,20500,20500,0
|
|
20240625,153900,87798486350,20500,20500,20500,20500,0
|
|
20240625,153800,87798486350,20500,20500,20500,20500,0
|
|
20240625,153700,87798486350,20500,20500,20500,20500,0
|
|
20240625,153600,87798486350,20500,20500,20500,20500,0
|
|
20240625,153500,87798486350,20500,20500,20500,20500,0
|
|
20240625,153400,87798486350,20500,20500,20500,20500,0
|
|
20240625,153300,87798486350,20500,20500,20500,20500,0
|
|
20240625,153200,87798486350,20500,20500,20500,20500,0
|
|
20240625,153100,87798486350,20500,20500,20500,20500,0
|
|
20240625,153000,87798486350,20500,20500,20500,20500,155498
|
|
20240625,152900,84610777350,20600,20600,20600,20600,0
|
|
20240625,152800,84610777350,20600,20600,20600,20600,0
|
|
20240625,152700,84610777350,20600,20600,20600,20600,0
|
|
20240625,152600,84610777350,20600,20600,20600,20600,0
|
|
20240625,152500,84610777350,20600,20600,20600,20600,0
|
|
20240625,152400,84610777350,20600,20600,20600,20600,0
|
|
20240625,152300,84610777350,20600,20600,20600,20600,0
|
|
20240625,152200,84610777350,20600,20600,20600,20600,0
|
|
20240625,152100,84610777350,20600,20600,20600,20600,0
|
|
20240625,152000,84610777350,20600,20600,20600,20600,0
|
|
20240625,151900,84610777350,20600,20600,20600,20550,21831
|
|
20240625,151800,84161584450,20600,20600,20600,20550,15349
|
|
20240625,151700,83845883400,20600,20550,20600,20500,35179
|
|
20240625,151600,83122960100,20550,20500,20550,20450,34249
|
|
20240625,151500,82420800650,20500,20450,20500,20450,22840
|
|
20240625,151400,81953530250,20500,20500,20500,20450,29134
|
|
20240625,151300,81357592250,20450,20450,20500,20450,4491
|
|
20240625,151200,81265716250,20450,20450,20500,20450,7052
|
|
20240625,151100,81121417200,20450,20500,20500,20450,9327
|
|
20240625,151000,80930586150,20450,20400,20500,20400,25100
|
|
20240625,150900,80417296750,20400,20400,20450,20400,13163
|
|
20240625,150800,80148523350,20400,20400,20450,20400,2723
|
|
20240625,150700,80092920450,20400,20450,20450,20400,6869
|
|
20240625,150600,79952479500,20450,20500,20500,20450,18164
|
|
20240625,150500,79580980350,20500,20500,20500,20450,2770
|
|
20240625,150400,79524286750,20450,20450,20500,20450,6103
|
|
20240625,150300,79399453050,20450,20450,20500,20450,4672
|
|
20240625,150200,79303884400,20450,20450,20500,20450,3449
|
|
20240625,150100,79233308750,20500,20500,20500,20450,2595
|
|
20240625,150000,79180200200,20450,20500,20500,20450,14641
|
|
20240625,145900,78880698550,20450,20500,20500,20450,5812
|
|
20240625,145800,78761719000,20450,20450,20500,20450,4892
|
|
20240625,145700,78661551850,20450,20500,20500,20450,6133
|
|
20240625,145600,78535957300,20450,20450,20500,20400,25677
|
|
20240625,145500,78010690750,20400,20400,20450,20400,10828
|
|
20240625,145400,77789621550,20450,20450,20450,20400,5347
|
|
20240625,145300,77680440800,20450,20450,20450,20400,5698
|
|
20240625,145200,77564073350,20450,20400,20450,20350,46982
|
|
20240625,145100,76605484800,20350,20350,20400,20350,5080
|
|
20240625,145000,76502013950,20400,20350,20400,20350,6273
|
|
20240625,144900,76374300100,20400,20400,20400,20350,4254
|
|
20240625,144800,76287661400,20400,20350,20400,20350,5521
|
|
20240625,144700,76175254050,20400,20350,20400,20350,4437
|
|
20240625,144600,76084897500,20400,20400,20400,20350,20520
|
|
20240625,144500,75667258000,20400,20350,20400,20350,4769
|
|
20240625,144400,75570107500,20350,20350,20400,20350,4925
|
|
20240625,144300,75469821350,20400,20400,20400,20350,14978
|
|
20240625,144200,75164980250,20400,20400,20400,20350,3992
|
|
20240625,144100,75083679550,20400,20400,20400,20350,4724
|
|
20240625,144000,74987484150,20350,20350,20400,20300,27367
|
|
20240625,143900,74430547000,20300,20300,20350,20300,6074
|
|
20240625,143800,74307114700,20300,20300,20350,20300,4164
|
|
20240625,143700,74222443700,20300,20350,20350,20300,5286
|
|
20240625,143600,74114991650,20350,20350,20400,20300,29264
|
|
20240625,143500,73519452400,20350,20350,20400,20350,10849
|
|
20240625,143400,73298598700,20350,20350,20400,20350,33990
|
|
20240625,143300,72606848950,20400,20400,20400,20350,4641
|
|
20240625,143200,72512343450,20350,20350,20400,20350,3665
|
|
20240625,143100,72437666700,20400,20400,20400,20350,3030
|
|
20240625,143000,72375946500,20400,20350,20400,20350,7932
|
|
20240625,142900,72214287900,20350,20350,20400,20350,4203
|
|
20240625,142800,72128717350,20350,20400,20400,20350,4885
|
|
20240625,142700,72029193900,20350,20400,20400,20350,3689
|
|
20240625,142600,71954039150,20350,20350,20400,20350,3016
|
|
20240625,142500,71892606150,20350,20350,20400,20350,3859
|
|
20240625,142400,71813983100,20400,20350,20400,20350,3472
|
|
20240625,142300,71743244850,20350,20350,20400,20350,6171
|
|
20240625,142200,71617425750,20400,20350,20400,20350,5372
|
|
20240625,142100,71507976500,20350,20400,20400,20350,5052
|
|
20240625,142000,71405107100,20400,20400,20400,20350,3949
|
|
20240625,141900,71324666200,20350,20350,20400,20350,8723
|
|
20240625,141800,71146828450,20350,20350,20400,20350,2931
|
|
20240625,141700,71087140150,20350,20400,20400,20350,2294
|
|
20240625,141600,71040408350,20400,20350,20400,20350,2567
|
|
20240625,141500,70988106950,20400,20400,20400,20350,3775
|
|
20240625,141400,70911224450,20400,20350,20400,20350,2888
|
|
20240625,141300,70852378200,20350,20350,20400,20350,4046
|
|
20240625,141200,70769920500,20350,20400,20400,20350,3279
|
|
20240625,141100,70703147750,20350,20350,20400,20350,2441
|
|
20240625,141000,70653434650,20350,20350,20400,20350,5678
|
|
20240625,140900,70537673750,20350,20350,20400,20350,3599
|
|
20240625,140800,70464339850,20400,20400,20400,20350,5791
|
|
20240625,140700,70346336600,20400,20400,20400,20350,5674
|
|
20240625,140600,70230618500,20350,20350,20400,20350,5615
|
|
20240625,140500,70116273000,20350,20400,20400,20350,2229
|
|
20240625,140400,70070885150,20400,20350,20400,20350,3744
|
|
20240625,140300,69994576100,20350,20400,20400,20350,6008
|
|
20240625,140200,69872120500,20350,20350,20400,20350,3766
|
|
20240625,140100,69795396650,20350,20400,20400,20350,1921
|
|
20240625,140000,69756255800,20400,20350,20400,20350,4246
|
|
20240625,135900,69669779550,20350,20350,20400,20350,2421
|
|
20240625,135800,69620476400,20400,20350,20400,20350,4534
|
|
20240625,135700,69528120550,20350,20350,20400,20350,4380
|
|
20240625,135600,69438955500,20350,20400,20400,20350,5905
|
|
20240625,135500,69318724700,20350,20400,20400,20350,3285
|
|
20240625,135400,69251837750,20350,20350,20400,20350,2928
|
|
20240625,135300,69192166600,20350,20400,20400,20350,3013
|
|
20240625,135200,69130797200,20400,20350,20400,20350,3345
|
|
20240625,135100,69062644100,20350,20350,20400,20350,5298
|
|
20240625,135000,68954665100,20350,20350,20400,20350,3101
|
|
20240625,134900,68891505300,20400,20400,20400,20350,3142
|
|
20240625,134800,68827513500,20350,20350,20400,20350,5798
|
|
20240625,134700,68709385900,20350,20400,20400,20350,5800
|
|
20240625,134600,68591231050,20350,20400,20400,20350,1349
|
|
20240625,134500,68563755300,20350,20350,20400,20350,4376
|
|
20240625,134400,68474579650,20350,20350,20400,20350,3078
|
|
20240625,134300,68411882550,20400,20350,20400,20350,3513
|
|
20240625,134200,68340296250,20400,20350,20400,20350,2838
|
|
20240625,134100,68282455350,20350,20400,20400,20350,4600
|
|
20240625,134000,68188704150,20350,20350,20400,20350,2240
|
|
20240625,133900,68143085400,20350,20350,20400,20350,3241
|
|
20240625,133800,68077077000,20350,20350,20400,20350,4073
|
|
20240625,133700,67994110400,20350,20350,20400,20350,4983
|
|
20240625,133600,67892643000,20350,20400,20400,20350,3027
|
|
20240625,133500,67831013750,20350,20350,20400,20350,3189
|
|
20240625,133400,67766102500,20350,20400,20450,20350,18081
|
|
20240625,133300,67397432700,20400,20400,20450,20400,3499
|
|
20240625,133200,67326022450,20400,20400,20450,20400,4840
|
|
20240625,133100,67227249050,20400,20400,20450,20400,3027
|
|
20240625,133000,67165462200,20400,20400,20450,20400,16133
|
|
20240625,132900,66836286050,20400,20400,20450,20400,15352
|
|
20240625,132800,66522959950,20450,20450,20500,20400,4930
|
|
20240625,132700,66422234150,20450,20500,20500,20450,5324
|
|
20240625,132600,66313239050,20500,20450,20500,20450,3236
|
|
20240625,132500,66247034550,20450,20500,20500,20450,8995
|
|
20240625,132400,66062926000,20500,20450,20500,20450,8289
|
|
20240625,132300,65893169500,20450,20500,20500,20450,3299
|
|
20240625,132200,65825608200,20450,20450,20500,20450,4555
|
|
20240625,132100,65732352700,20450,20500,20500,20450,6266
|
|
20240625,132000,65603973950,20450,20450,20500,20450,2974
|
|
20240625,131900,65543116150,20450,20500,20500,20450,2524
|
|
20240625,131800,65491458750,20500,20450,20500,20450,3247
|
|
20240625,131700,65424959050,20450,20500,20500,20450,8078
|
|
20240625,131600,65259514900,20500,20550,20550,20500,5174
|
|
20240625,131500,65153382350,20550,20500,20550,20500,5153
|
|
20240625,131400,65047610900,20500,20500,20550,20500,3710
|
|
20240625,131300,64971452100,20500,20550,20550,20500,2110
|
|
20240625,131200,64928170900,20550,20500,20550,20450,28436
|
|
20240625,131100,64345216300,20500,20450,20500,20450,38885
|
|
20240625,131000,63549975800,20450,20400,20450,20400,2856
|
|
20240625,130900,63491685600,20450,20450,20450,20400,2147
|
|
20240625,130800,63447876850,20450,20400,20450,20400,1966
|
|
20240625,130700,63407760050,20400,20400,20450,20400,3622
|
|
20240625,130600,63333862600,20450,20400,20450,20400,4409
|
|
20240625,130500,63243912350,20400,20400,20450,20400,1857
|
|
20240625,130400,63206016300,20400,20450,20450,20400,2371
|
|
20240625,130300,63157631500,20400,20400,20450,20400,1845
|
|
20240625,130200,63119986100,20400,20450,20450,20400,4210
|
|
20240625,130100,63034070050,20450,20450,20450,20400,1073
|
|
20240625,130000,63012166300,20450,20450,20450,20400,6297
|
|
20240625,125900,62883690650,20400,20400,20450,20400,4047
|
|
20240625,125800,62801074800,20400,20400,20450,20400,2811
|
|
20240625,125700,62743723100,20450,20450,20450,20400,1469
|
|
20240625,125600,62713742550,20400,20400,20450,20400,1451
|
|
20240625,125500,62684089550,20400,20400,20450,20400,2556
|
|
20240625,125400,62631938950,20400,20450,20450,20400,1816
|
|
20240625,125300,62594869050,20450,20450,20450,20400,2071
|
|
20240625,125200,62552596850,20450,20450,20450,20400,2039
|
|
20240625,125100,62510973450,20450,20400,20450,20400,5958
|
|
20240625,125000,62389409350,20450,20400,20450,20400,1566
|
|
20240625,124900,62357437200,20400,20450,20450,20400,9590
|
|
20240625,124800,62161793200,20400,20400,20450,20400,4530
|
|
20240625,124700,62069360350,20450,20400,20450,20400,1757
|
|
20240625,124600,62033516550,20400,20450,20450,20400,591
|
|
20240625,124500,62021449550,20400,20450,20450,20400,1707
|
|
20240625,124400,61986613400,20450,20400,20450,20400,1291
|
|
20240625,124300,61960262300,20400,20400,20450,20400,1136
|
|
20240625,124200,61937081300,20450,20450,20450,20400,1394
|
|
20240625,124100,61908579100,20450,20450,20450,20400,1360
|
|
20240625,124000,61880818300,20400,20400,20450,20400,778
|
|
20240625,123900,61864931400,20450,20400,20450,20400,1076
|
|
20240625,123800,61842965550,20450,20450,20450,20400,4737
|
|
20240625,123700,61746272000,20450,20450,20450,20400,1805
|
|
20240625,123600,61709375750,20450,20400,20450,20400,1237
|
|
20240625,123500,61684113050,20450,20400,20450,20400,3752
|
|
20240625,123400,61607555900,20400,20400,20450,20400,1926
|
|
20240625,123300,61568261700,20400,20450,20450,20400,2059
|
|
20240625,123200,61526199100,20400,20400,20450,20400,4028
|
|
20240625,123100,61443975650,20400,20450,20450,20400,1159
|
|
20240625,123000,61420315700,20450,20450,20450,20400,2753
|
|
20240625,122900,61364018850,20450,20450,20450,20400,3003
|
|
20240625,122800,61302644150,20450,20450,20450,20400,2809
|
|
20240625,122700,61245217600,20450,20400,20450,20400,13163
|
|
20240625,122600,60976063100,20450,20450,20450,20400,1277
|
|
20240625,122500,60949974200,20450,20400,20450,20400,1969
|
|
20240625,122400,60909730050,20400,20400,20450,20400,1298
|
|
20240625,122300,60883239800,20400,20450,20450,20400,6418
|
|
20240625,122200,60752301900,20450,20450,20450,20400,2282
|
|
20240625,122100,60705692450,20450,20400,20450,20400,1490
|
|
20240625,122000,60675275600,20450,20400,20450,20350,8796
|
|
20240625,121900,60495848050,20400,20350,20400,20350,14171
|
|
20240625,121800,60206937450,20350,20400,20400,20350,3216
|
|
20240625,121700,60141382800,20350,20400,20400,20350,1782
|
|
20240625,121600,60105074050,20350,20400,20400,20350,1322
|
|
20240625,121500,60078151100,20400,20350,20400,20350,2972
|
|
20240625,121400,60017636450,20400,20350,20400,20350,3229
|
|
20240625,121300,59951882000,20350,20400,20400,20350,2889
|
|
20240625,121200,59893065800,20400,20400,20400,20350,9299
|
|
20240625,121100,59703722450,20350,20400,20400,20350,3087
|
|
20240625,121000,59640834400,20400,20350,20400,20350,2040
|
|
20240625,120900,59599259300,20400,20350,20400,20350,1737
|
|
20240625,120800,59563873650,20350,20400,20400,20350,2555
|
|
20240625,120700,59511799150,20400,20400,20400,20350,2354
|
|
20240625,120600,59463820250,20400,20400,20450,20400,2791
|
|
20240625,120500,59406878450,20400,20400,20450,20400,5426
|
|
20240625,120400,59296168550,20400,20350,20450,20350,12863
|
|
20240625,120300,59033779000,20400,20350,20400,20350,5159
|
|
20240625,120200,58928620800,20350,20350,20400,20350,1466
|
|
20240625,120100,58898777400,20350,20400,20400,20350,2667
|
|
20240625,120000,58844474100,20350,20400,20400,20350,5044
|
|
20240625,115900,58741625550,20450,20400,20450,20400,2604
|
|
20240625,115800,58688496400,20400,20400,20450,20400,3219
|
|
20240625,115700,58622820800,20400,20450,20450,20400,2322
|
|
20240625,115600,58575449850,20400,20450,20450,20400,316
|
|
20240625,115500,58569001150,20450,20400,20450,20400,2426
|
|
20240625,115400,58519497250,20450,20400,20450,20400,2260
|
|
20240625,115300,58473392900,20400,20450,20450,20400,22675
|
|
20240625,115200,58010761400,20400,20450,20450,20400,12736
|
|
20240625,115100,57750932200,20400,20400,20450,20400,5169
|
|
20240625,115000,57645476800,20400,20450,20450,20400,889
|
|
20240625,114900,57627334550,20450,20450,20450,20400,1281
|
|
20240625,114800,57601183000,20400,20400,20450,20400,2646
|
|
20240625,114700,57547174100,20450,20400,20450,20400,1819
|
|
20240625,114600,57510063900,20400,20450,20450,20350,6719
|
|
20240625,114500,57372999100,20400,20400,20450,20400,5892
|
|
20240625,114400,57252802150,20400,20400,20450,20400,6110
|
|
20240625,114300,57128152900,20400,20450,20450,20400,3112
|
|
20240625,114200,57064606000,20400,20400,20450,20400,29301
|
|
20240625,114100,56466860000,20450,20400,20450,20400,4177
|
|
20240625,114000,56381644950,20400,20450,20450,20400,2125
|
|
20240625,113900,56338256700,20400,20400,20450,20400,2650
|
|
20240625,113800,56284136550,20400,20400,20450,20400,1823
|
|
20240625,113700,56246907550,20450,20450,20450,20400,289
|
|
20240625,113600,56241006700,20450,20450,20450,20400,4110
|
|
20240625,113500,56157133400,20400,20450,20450,20400,38536
|
|
20240625,113400,55369376900,20450,20500,20500,20450,2650
|
|
20240625,113300,55315145000,20500,20450,20500,20450,1900
|
|
20240625,113200,55276255350,20450,20450,20500,20450,2218
|
|
20240625,113100,55230845150,20450,20450,20500,20450,2838
|
|
20240625,113000,55172804900,20450,20500,20500,20450,1482
|
|
20240625,112900,55142439100,20500,20450,20500,20450,8022
|
|
20240625,112800,54978041700,20500,20450,20500,20450,3569
|
|
20240625,112700,54904948400,20450,20450,20500,20450,1867
|
|
20240625,112600,54866736750,20500,20500,20500,20450,1146
|
|
20240625,112500,54843277750,20500,20450,20500,20450,1650
|
|
20240625,112400,54809529900,20450,20450,20500,20450,2532
|
|
20240625,112300,54757629750,20450,20450,20500,20450,756
|
|
20240625,112200,54742157000,20450,20500,20500,20450,7658
|
|
20240625,112100,54585529100,20500,20450,20500,20450,1849
|
|
20240625,112000,54547657750,20450,20500,20550,20450,2451
|
|
20240625,111900,54497489500,20500,20500,20550,20450,6740
|
|
20240625,111800,54359418900,20500,20450,20500,20450,2286
|
|
20240625,111700,54312623700,20500,20500,20550,20450,4764
|
|
20240625,111600,54214996650,20500,20550,20550,20500,1148
|
|
20240625,111500,54191461050,20500,20450,20500,20400,20296
|
|
20240625,111400,53775769250,20400,20400,20450,20400,2452
|
|
20240625,111300,53725677350,20450,20450,20450,20400,12031
|
|
20240625,111200,53479719050,20400,20450,20450,20400,1709
|
|
20240625,111100,53444815550,20400,20400,20450,20400,2242
|
|
20240625,111000,53399016800,20400,20450,20450,20400,1005
|
|
20240625,110900,53378505200,20450,20400,20450,20400,1682
|
|
20240625,110800,53344184850,20400,20400,20450,20400,1542
|
|
20240625,110700,53312702850,20450,20400,20450,20400,2730
|
|
20240625,110600,53257003150,20400,20400,20450,20350,22016
|
|
20240625,110500,52807842950,20400,20400,20400,20350,4261
|
|
20240625,110400,52721026750,20400,20350,20400,20350,2471
|
|
20240625,110300,52670710950,20400,20350,20400,20350,4753
|
|
20240625,110200,52573962450,20350,20350,20400,20350,2020
|
|
20240625,110100,52532841100,20400,20400,20400,20350,4455
|
|
20240625,110000,52442127800,20350,20400,20400,20350,9439
|
|
20240625,105900,52249676950,20400,20400,20450,20350,19183
|
|
20240625,105800,51858454500,20400,20450,20450,20400,1502
|
|
20240625,105700,51827776050,20450,20400,20450,20400,851
|
|
20240625,105600,51810402600,20400,20450,20450,20400,5674
|
|
20240625,105500,51694642600,20400,20450,20450,20400,4554
|
|
20240625,105400,51601671900,20450,20400,20450,20400,1733
|
|
20240625,105300,51566313000,20450,20450,20500,20400,3218
|
|
20240625,105200,51500508950,20450,20450,20500,20450,12656
|
|
20240625,105100,51241247500,20500,20500,20500,20450,8560
|
|
20240625,105000,51066187350,20450,20450,20500,20450,1376
|
|
20240625,104900,51038038450,20450,20500,20500,20400,27469
|
|
20240625,104800,50475484250,20500,20550,20550,20500,4602
|
|
20240625,104700,50381130600,20500,20500,20550,20500,1754
|
|
20240625,104600,50345143300,20500,20500,20550,20500,2112
|
|
20240625,104500,50301833450,20550,20500,20550,20500,4023
|
|
20240625,104400,50219349250,20500,20500,20550,20500,3956
|
|
20240625,104300,50138218950,20500,20500,20550,20500,3228
|
|
20240625,104200,50072027900,20500,20500,20550,20450,10781
|
|
20240625,104100,49851019850,20500,20550,20550,20450,10403
|
|
20240625,104000,49637783300,20550,20500,20550,20500,6450
|
|
20240625,103900,49505394250,20500,20500,20550,20500,7613
|
|
20240625,103800,49349180300,20500,20500,20550,20500,2547
|
|
20240625,103700,49296951150,20550,20550,20550,20500,1877
|
|
20240625,103600,49258398850,20550,20550,20550,20500,2515
|
|
20240625,103500,49206786300,20500,20500,20550,20500,5094
|
|
20240625,103400,49102124150,20500,20500,20550,20450,11893
|
|
20240625,103300,48858185550,20500,20550,20550,20500,1848
|
|
20240625,103200,48820267750,20500,20450,20500,20450,7117
|
|
20240625,103100,48674415300,20500,20400,20500,20350,59767
|
|
20240625,103000,47452493950,20350,20350,20400,20350,2429
|
|
20240625,102900,47402984900,20400,20400,20400,20350,2347
|
|
20240625,102800,47355140550,20400,20350,20400,20350,1833
|
|
20240625,102700,47317814900,20400,20400,20400,20350,5268
|
|
20240625,102600,47210577600,20350,20350,20400,20350,5505
|
|
20240625,102500,47098454050,20350,20350,20400,20350,3761
|
|
20240625,102400,47021865750,20400,20400,20400,20350,3001
|
|
20240625,102300,46960780700,20350,20350,20400,20350,2528
|
|
20240625,102200,46909291950,20350,20350,20400,20350,3594
|
|
20240625,102100,46836081500,20350,20350,20400,20350,4445
|
|
20240625,102000,46745611500,20350,20350,20400,20350,9590
|
|
20240625,101900,46550451850,20350,20400,20400,20350,7191
|
|
20240625,101800,46404100350,20400,20350,20400,20350,3642
|
|
20240625,101700,46329842550,20350,20400,20400,20350,2928
|
|
20240625,101600,46270253100,20350,20350,20400,20350,6732
|
|
20240625,101500,46133209000,20350,20400,20400,20350,3894
|
|
20240625,101400,46053963500,20350,20400,20400,20350,3925
|
|
20240625,101300,45973974500,20400,20350,20400,20350,8749
|
|
20240625,101200,45795893050,20350,20350,20400,20350,4926
|
|
20240625,101100,45695566050,20400,20350,20400,20350,8832
|
|
20240625,101000,45515831150,20350,20400,20400,20350,2166
|
|
20240625,100900,45471699750,20350,20400,20400,20350,9140
|
|
20240625,100800,45285608400,20400,20400,20400,20350,5316
|
|
20240625,100700,45177390100,20400,20400,20400,20350,12252
|
|
20240625,100600,44927983000,20350,20350,20400,20350,31674
|
|
20240625,100500,44283385450,20350,20400,20450,20350,3687
|
|
20240625,100400,44208223200,20400,20450,20450,20350,19061
|
|
20240625,100300,43819446000,20450,20350,20450,20350,12134
|
|
20240625,100200,43572049500,20400,20350,20400,20350,5377
|
|
20240625,100100,43462551250,20400,20350,20400,20350,4510
|
|
20240625,100000,43370684550,20400,20350,20400,20350,2728
|
|
20240625,095900,43315148700,20350,20400,20400,20350,9622
|
|
20240625,095800,43119336950,20350,20400,20450,20350,26789
|
|
20240625,095700,42573029850,20450,20400,20450,20400,14489
|
|
20240625,095600,42276928150,20400,20450,20450,20400,9848
|
|
20240625,095500,42075774150,20450,20450,20500,20450,12801
|
|
20240625,095400,41813886500,20450,20450,20500,20450,2499
|
|
20240625,095300,41762725900,20500,20500,20500,20450,13995
|
|
20240625,095200,41476482950,20500,20400,20500,20350,39136
|
|
20240625,095100,40677104350,20400,20350,20400,20350,23883
|
|
20240625,095000,40190983550,20350,20350,20400,20350,9545
|
|
20240625,094900,39996685550,20350,20400,20400,20350,2710
|
|
20240625,094800,39941503150,20400,20350,20400,20350,4114
|
|
20240625,094700,39857759800,20350,20350,20400,20350,7891
|
|
20240625,094600,39697121900,20400,20350,20400,20350,3403
|
|
20240625,094500,39627781200,20350,20350,20400,20350,11977
|
|
20240625,094400,39383946200,20350,20400,20450,20350,30865
|
|
20240625,094300,38754383150,20350,20400,20400,20350,3414
|
|
20240625,094200,38684853800,20400,20350,20400,20350,6284
|
|
20240625,094100,38556813350,20400,20350,20400,20350,10048
|
|
20240625,094000,38352226300,20350,20350,20400,20350,24679
|
|
20240625,093900,37849924000,20400,20350,20400,20350,14774
|
|
20240625,093800,37549074250,20400,20350,20400,20300,21104
|
|
20240625,093700,37119379950,20350,20250,20350,20250,67145
|
|
20240625,093600,35756965150,20250,20300,20300,20250,11010
|
|
20240625,093500,35533985600,20250,20250,20300,20200,13721
|
|
20240625,093400,35256100050,20200,20250,20300,20200,25888
|
|
20240625,093300,34731880750,20250,20250,20300,20200,55527
|
|
20240625,093200,33607462850,20200,20250,20300,20150,156997
|
|
20240625,093100,30436858750,20250,20350,20350,20200,199960
|
|
20240625,093000,26383381450,20300,20350,20350,20300,28104
|
|
20240625,092900,25812710450,20300,20350,20400,20300,11918
|
|
20240625,092800,25570438300,20350,20350,20400,20350,17574
|
|
20240625,092700,25212664200,20350,20350,20400,20350,29942
|
|
20240625,092600,24603297150,20350,20400,20400,20350,52646
|
|
20240625,092500,23531870400,20350,20350,20400,20350,35222
|
|
20240625,092400,22815019250,20350,20350,20400,20300,88790
|
|
20240625,092300,21008293750,20350,20400,20450,20350,150199
|
|
20240625,092200,17947430050,20450,20450,20450,20400,13082
|
|
20240625,092100,17680184850,20450,20400,20450,20400,24543
|
|
20240625,092000,17178578100,20400,20400,20450,20400,17765
|
|
20240625,091900,16816068500,20400,20450,20500,20400,48035
|
|
20240625,091800,15833711200,20500,20500,20500,20450,20215
|
|
20240625,091700,15420188450,20450,20450,20500,20450,10901
|
|
20240625,091600,15196991900,20500,20500,20500,20450,15668
|
|
20240625,091500,14876245250,20500,20400,20500,20400,37766
|
|
20240625,091400,14104003750,20450,20400,20450,20400,24674
|
|
20240625,091300,13600421700,20450,20500,20500,20400,72433
|
|
20240625,091200,12120510250,20450,20550,20550,20450,26267
|
|
20240625,091100,11582175100,20500,20500,20550,20450,23341
|
|
20240625,091000,11103669600,20500,20500,20550,20450,52014
|
|
20240625,090900,10037928100,20500,20500,20550,20450,28276
|
|
20240625,090800,9458205750,20500,20550,20600,20450,66078
|
|
20240625,090700,8102697950,20500,20550,20550,20500,69304
|
|
20240625,090600,6681174500,20500,20600,20650,20500,60105
|
|
20240625,090500,5445402800,20650,20600,20650,20600,30584
|
|
20240625,090400,4815114450,20650,20800,20800,20600,70266
|
|
20240625,090300,3361977600,20800,20750,20800,20700,20299
|
|
20240625,090200,2940658150,20700,20750,20750,20700,18039
|
|
20240625,090100,2566987900,20750,20750,20800,20700,39951
|
|
20240625,090000,1737846450,20750,20700,20800,20700,68856
|