665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,200200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,200100,4169955200,27600,27600,27600,27600,0
|
|
20240625,200000,4169955200,27600,27600,27600,27600,0
|
|
20240625,195900,4169955200,27600,27600,27600,27600,0
|
|
20240625,195800,4169955200,27600,27600,27600,27600,0
|
|
20240625,195700,4169955200,27600,27600,27600,27600,0
|
|
20240625,195600,4169955200,27600,27600,27600,27600,0
|
|
20240625,195500,4169955200,27600,27600,27600,27600,0
|
|
20240625,195400,4169955200,27600,27600,27600,27600,0
|
|
20240625,195300,4169955200,27600,27600,27600,27600,0
|
|
20240625,195200,4169955200,27600,27600,27600,27600,0
|
|
20240625,195100,4169955200,27600,27600,27600,27600,0
|
|
20240625,195000,4169955200,27600,27600,27600,27600,0
|
|
20240625,194900,4169955200,27600,27600,27600,27600,0
|
|
20240625,194800,4169955200,27600,27600,27600,27600,0
|
|
20240625,194700,4169955200,27600,27600,27600,27600,0
|
|
20240625,194600,4169955200,27600,27600,27600,27600,0
|
|
20240625,194500,4169955200,27600,27600,27600,27600,0
|
|
20240625,194400,4169955200,27600,27600,27600,27600,0
|
|
20240625,194300,4169955200,27600,27600,27600,27600,0
|
|
20240625,194200,4169955200,27600,27600,27600,27600,0
|
|
20240625,194100,4169955200,27600,27600,27600,27600,0
|
|
20240625,194000,4169955200,27600,27600,27600,27600,0
|
|
20240625,193900,4169955200,27600,27600,27600,27600,0
|
|
20240625,193800,4169955200,27600,27600,27600,27600,0
|
|
20240625,193700,4169955200,27600,27600,27600,27600,0
|
|
20240625,193600,4169955200,27600,27600,27600,27600,0
|
|
20240625,193500,4169955200,27600,27600,27600,27600,0
|
|
20240625,193400,4169955200,27600,27600,27600,27600,0
|
|
20240625,193300,4169955200,27600,27600,27600,27600,0
|
|
20240625,193200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,193100,4169955200,27600,27600,27600,27600,0
|
|
20240625,193000,4169955200,27600,27600,27600,27600,0
|
|
20240625,192900,4169955200,27600,27600,27600,27600,0
|
|
20240625,192800,4169955200,27600,27600,27600,27600,0
|
|
20240625,192700,4169955200,27600,27600,27600,27600,0
|
|
20240625,192600,4169955200,27600,27600,27600,27600,0
|
|
20240625,192500,4169955200,27600,27600,27600,27600,0
|
|
20240625,192400,4169955200,27600,27600,27600,27600,0
|
|
20240625,192300,4169955200,27600,27600,27600,27600,0
|
|
20240625,192200,4169955200,27600,27600,27600,27600,0
|
|
20240625,192100,4169955200,27600,27600,27600,27600,0
|
|
20240625,192000,4169955200,27600,27600,27600,27600,0
|
|
20240625,191900,4169955200,27600,27600,27600,27600,0
|
|
20240625,191800,4169955200,27600,27600,27600,27600,0
|
|
20240625,191700,4169955200,27600,27600,27600,27600,0
|
|
20240625,191600,4169955200,27600,27600,27600,27600,0
|
|
20240625,191500,4169955200,27600,27600,27600,27600,0
|
|
20240625,191400,4169955200,27600,27600,27600,27600,0
|
|
20240625,191300,4169955200,27600,27600,27600,27600,0
|
|
20240625,191200,4169955200,27600,27600,27600,27600,0
|
|
20240625,191100,4169955200,27600,27600,27600,27600,0
|
|
20240625,191000,4169955200,27600,27600,27600,27600,0
|
|
20240625,190900,4169955200,27600,27600,27600,27600,0
|
|
20240625,190800,4169955200,27600,27600,27600,27600,0
|
|
20240625,190700,4169955200,27600,27600,27600,27600,0
|
|
20240625,190600,4169955200,27600,27600,27600,27600,0
|
|
20240625,190500,4169955200,27600,27600,27600,27600,0
|
|
20240625,190400,4169955200,27600,27600,27600,27600,0
|
|
20240625,190300,4169955200,27600,27600,27600,27600,0
|
|
20240625,190200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,190100,4169955200,27600,27600,27600,27600,0
|
|
20240625,190000,4169955200,27600,27600,27600,27600,0
|
|
20240625,185900,4169955200,27600,27600,27600,27600,0
|
|
20240625,185800,4169955200,27600,27600,27600,27600,0
|
|
20240625,185700,4169955200,27600,27600,27600,27600,0
|
|
20240625,185600,4169955200,27600,27600,27600,27600,0
|
|
20240625,185500,4169955200,27600,27600,27600,27600,0
|
|
20240625,185400,4169955200,27600,27600,27600,27600,0
|
|
20240625,185300,4169955200,27600,27600,27600,27600,0
|
|
20240625,185200,4169955200,27600,27600,27600,27600,0
|
|
20240625,185100,4169955200,27600,27600,27600,27600,0
|
|
20240625,185000,4169955200,27600,27600,27600,27600,0
|
|
20240625,184900,4169955200,27600,27600,27600,27600,0
|
|
20240625,184800,4169955200,27600,27600,27600,27600,0
|
|
20240625,184700,4169955200,27600,27600,27600,27600,0
|
|
20240625,184600,4169955200,27600,27600,27600,27600,0
|
|
20240625,184500,4169955200,27600,27600,27600,27600,0
|
|
20240625,184400,4169955200,27600,27600,27600,27600,0
|
|
20240625,184300,4169955200,27600,27600,27600,27600,0
|
|
20240625,184200,4169955200,27600,27600,27600,27600,0
|
|
20240625,184100,4169955200,27600,27600,27600,27600,0
|
|
20240625,184000,4169955200,27600,27600,27600,27600,0
|
|
20240625,183900,4169955200,27600,27600,27600,27600,0
|
|
20240625,183800,4169955200,27600,27600,27600,27600,0
|
|
20240625,183700,4169955200,27600,27600,27600,27600,0
|
|
20240625,183600,4169955200,27600,27600,27600,27600,0
|
|
20240625,183500,4169955200,27600,27600,27600,27600,0
|
|
20240625,183400,4169955200,27600,27600,27600,27600,0
|
|
20240625,183300,4169955200,27600,27600,27600,27600,0
|
|
20240625,183200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,183100,4169955200,27600,27600,27600,27600,0
|
|
20240625,183000,4169955200,27600,27600,27600,27600,0
|
|
20240625,182900,4169955200,27600,27600,27600,27600,0
|
|
20240625,182800,4169955200,27600,27600,27600,27600,0
|
|
20240625,182700,4169955200,27600,27600,27600,27600,0
|
|
20240625,182600,4169955200,27600,27600,27600,27600,0
|
|
20240625,182500,4169955200,27600,27600,27600,27600,0
|
|
20240625,182400,4169955200,27600,27600,27600,27600,0
|
|
20240625,182300,4169955200,27600,27600,27600,27600,0
|
|
20240625,182200,4169955200,27600,27600,27600,27600,0
|
|
20240625,182100,4169955200,27600,27600,27600,27600,0
|
|
20240625,182000,4169955200,27600,27600,27600,27600,0
|
|
20240625,181900,4169955200,27600,27600,27600,27600,0
|
|
20240625,181800,4169955200,27600,27600,27600,27600,0
|
|
20240625,181700,4169955200,27600,27600,27600,27600,0
|
|
20240625,181600,4169955200,27600,27600,27600,27600,0
|
|
20240625,181500,4169955200,27600,27600,27600,27600,0
|
|
20240625,181400,4169955200,27600,27600,27600,27600,0
|
|
20240625,181300,4169955200,27600,27600,27600,27600,0
|
|
20240625,181200,4169955200,27600,27600,27600,27600,0
|
|
20240625,181100,4169955200,27600,27600,27600,27600,0
|
|
20240625,181000,4169955200,27600,27600,27600,27600,0
|
|
20240625,180900,4169955200,27600,27600,27600,27600,0
|
|
20240625,180800,4169955200,27600,27600,27600,27600,0
|
|
20240625,180700,4169955200,27600,27600,27600,27600,0
|
|
20240625,180600,4169955200,27600,27600,27600,27600,0
|
|
20240625,180500,4169955200,27600,27600,27600,27600,0
|
|
20240625,180400,4169955200,27600,27600,27600,27600,0
|
|
20240625,180300,4169955200,27600,27600,27600,27600,0
|
|
20240625,180200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,180100,4169955200,27600,27600,27600,27600,0
|
|
20240625,180000,4169955200,27600,27600,27600,27600,0
|
|
20240625,175900,4169955200,27600,27600,27600,27600,0
|
|
20240625,175800,4169955200,27600,27600,27600,27600,0
|
|
20240625,175700,4169955200,27600,27600,27600,27600,0
|
|
20240625,175600,4169955200,27600,27600,27600,27600,0
|
|
20240625,175500,4169955200,27600,27600,27600,27600,0
|
|
20240625,175400,4169955200,27600,27600,27600,27600,0
|
|
20240625,175300,4169955200,27600,27600,27600,27600,0
|
|
20240625,175200,4169955200,27600,27600,27600,27600,0
|
|
20240625,175100,4169955200,27600,27600,27600,27600,0
|
|
20240625,175000,4169955200,27600,27600,27600,27600,0
|
|
20240625,174900,4169955200,27600,27600,27600,27600,0
|
|
20240625,174800,4169955200,27600,27600,27600,27600,0
|
|
20240625,174700,4169955200,27600,27600,27600,27600,0
|
|
20240625,174600,4169955200,27600,27600,27600,27600,0
|
|
20240625,174500,4169955200,27600,27600,27600,27600,0
|
|
20240625,174400,4169955200,27600,27600,27600,27600,0
|
|
20240625,174300,4169955200,27600,27600,27600,27600,0
|
|
20240625,174200,4169955200,27600,27600,27600,27600,0
|
|
20240625,174100,4169955200,27600,27600,27600,27600,0
|
|
20240625,174000,4169955200,27600,27600,27600,27600,0
|
|
20240625,173900,4169955200,27600,27600,27600,27600,0
|
|
20240625,173800,4169955200,27600,27600,27600,27600,0
|
|
20240625,173700,4169955200,27600,27600,27600,27600,0
|
|
20240625,173600,4169955200,27600,27600,27600,27600,0
|
|
20240625,173500,4169955200,27600,27600,27600,27600,0
|
|
20240625,173400,4169955200,27600,27600,27600,27600,0
|
|
20240625,173300,4169955200,27600,27600,27600,27600,0
|
|
20240625,173200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,173100,4169955200,27600,27600,27600,27600,0
|
|
20240625,173000,4169955200,27600,27600,27600,27600,0
|
|
20240625,172900,4169955200,27600,27600,27600,27600,0
|
|
20240625,172800,4169955200,27600,27600,27600,27600,0
|
|
20240625,172700,4169955200,27600,27600,27600,27600,0
|
|
20240625,172600,4169955200,27600,27600,27600,27600,0
|
|
20240625,172500,4169955200,27600,27600,27600,27600,0
|
|
20240625,172400,4169955200,27600,27600,27600,27600,0
|
|
20240625,172300,4169955200,27600,27600,27600,27600,0
|
|
20240625,172200,4169955200,27600,27600,27600,27600,0
|
|
20240625,172100,4169955200,27600,27600,27600,27600,0
|
|
20240625,172000,4169955200,27600,27600,27600,27600,0
|
|
20240625,171900,4169955200,27600,27600,27600,27600,0
|
|
20240625,171800,4169955200,27600,27600,27600,27600,0
|
|
20240625,171700,4169955200,27600,27600,27600,27600,0
|
|
20240625,171600,4169955200,27600,27600,27600,27600,0
|
|
20240625,171500,4169955200,27600,27600,27600,27600,0
|
|
20240625,171400,4169955200,27600,27600,27600,27600,0
|
|
20240625,171300,4169955200,27600,27600,27600,27600,0
|
|
20240625,171200,4169955200,27600,27600,27600,27600,0
|
|
20240625,171100,4169955200,27600,27600,27600,27600,0
|
|
20240625,171000,4169955200,27600,27600,27600,27600,0
|
|
20240625,170900,4169955200,27600,27600,27600,27600,0
|
|
20240625,170800,4169955200,27600,27600,27600,27600,0
|
|
20240625,170700,4169955200,27600,27600,27600,27600,0
|
|
20240625,170600,4169955200,27600,27600,27600,27600,0
|
|
20240625,170500,4169955200,27600,27600,27600,27600,0
|
|
20240625,170400,4169955200,27600,27600,27600,27600,0
|
|
20240625,170300,4169955200,27600,27600,27600,27600,0
|
|
20240625,170200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,170100,4169955200,27600,27600,27600,27600,0
|
|
20240625,170000,4169955200,27600,27600,27600,27600,0
|
|
20240625,165900,4169955200,27600,27600,27600,27600,0
|
|
20240625,165800,4169955200,27600,27600,27600,27600,0
|
|
20240625,165700,4169955200,27600,27600,27600,27600,0
|
|
20240625,165600,4169955200,27600,27600,27600,27600,0
|
|
20240625,165500,4169955200,27600,27600,27600,27600,0
|
|
20240625,165400,4169955200,27600,27600,27600,27600,0
|
|
20240625,165300,4169955200,27600,27600,27600,27600,0
|
|
20240625,165200,4169955200,27600,27600,27600,27600,0
|
|
20240625,165100,4169955200,27600,27600,27600,27600,0
|
|
20240625,165000,4169955200,27600,27600,27600,27600,0
|
|
20240625,164900,4169955200,27600,27600,27600,27600,0
|
|
20240625,164800,4169955200,27600,27600,27600,27600,0
|
|
20240625,164700,4169955200,27600,27600,27600,27600,0
|
|
20240625,164600,4169955200,27600,27600,27600,27600,0
|
|
20240625,164500,4169955200,27600,27600,27600,27600,0
|
|
20240625,164400,4169955200,27600,27600,27600,27600,0
|
|
20240625,164300,4169955200,27600,27600,27600,27600,0
|
|
20240625,164200,4169955200,27600,27600,27600,27600,0
|
|
20240625,164100,4169955200,27600,27600,27600,27600,0
|
|
20240625,164000,4169955200,27600,27600,27600,27600,0
|
|
20240625,163900,4169955200,27600,27600,27600,27600,0
|
|
20240625,163800,4169955200,27600,27600,27600,27600,0
|
|
20240625,163700,4169955200,27600,27600,27600,27600,0
|
|
20240625,163600,4169955200,27600,27600,27600,27600,0
|
|
20240625,163500,4169955200,27600,27600,27600,27600,0
|
|
20240625,163400,4169955200,27600,27600,27600,27600,0
|
|
20240625,163300,4169955200,27600,27600,27600,27600,0
|
|
20240625,163200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,163100,4169955200,27600,27600,27600,27600,0
|
|
20240625,163000,4169955200,27600,27600,27600,27600,0
|
|
20240625,162900,4169955200,27600,27600,27600,27600,0
|
|
20240625,162800,4169955200,27600,27600,27600,27600,0
|
|
20240625,162700,4169955200,27600,27600,27600,27600,0
|
|
20240625,162600,4169955200,27600,27600,27600,27600,0
|
|
20240625,162500,4169955200,27600,27600,27600,27600,0
|
|
20240625,162400,4169955200,27600,27600,27600,27600,0
|
|
20240625,162300,4169955200,27600,27600,27600,27600,0
|
|
20240625,162200,4169955200,27600,27600,27600,27600,0
|
|
20240625,162100,4169955200,27600,27600,27600,27600,0
|
|
20240625,162000,4169955200,27600,27600,27600,27600,0
|
|
20240625,161900,4169955200,27600,27600,27600,27600,0
|
|
20240625,161800,4169955200,27600,27600,27600,27600,0
|
|
20240625,161700,4169955200,27600,27600,27600,27600,0
|
|
20240625,161600,4169955200,27600,27600,27600,27600,0
|
|
20240625,161500,4169955200,27600,27600,27600,27600,0
|
|
20240625,161400,4169955200,27600,27600,27600,27600,0
|
|
20240625,161300,4169955200,27600,27600,27600,27600,0
|
|
20240625,161200,4169955200,27600,27600,27600,27600,0
|
|
20240625,161100,4169955200,27600,27600,27600,27600,0
|
|
20240625,161000,4169955200,27600,27600,27600,27600,0
|
|
20240625,160900,4169955200,27600,27600,27600,27600,0
|
|
20240625,160800,4169955200,27600,27600,27600,27600,0
|
|
20240625,160700,4169955200,27600,27600,27600,27600,0
|
|
20240625,160600,4169955200,27600,27600,27600,27600,0
|
|
20240625,160500,4169955200,27600,27600,27600,27600,0
|
|
20240625,160400,4169955200,27600,27600,27600,27600,0
|
|
20240625,160300,4169955200,27600,27600,27600,27600,0
|
|
20240625,160200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,160100,4169955200,27600,27600,27600,27600,0
|
|
20240625,160000,4169955200,27600,27600,27600,27600,0
|
|
20240625,155900,4169955200,27600,27600,27600,27600,0
|
|
20240625,155800,4169955200,27600,27600,27600,27600,0
|
|
20240625,155700,4169955200,27600,27600,27600,27600,0
|
|
20240625,155600,4169955200,27600,27600,27600,27600,0
|
|
20240625,155500,4169955200,27600,27600,27600,27600,0
|
|
20240625,155400,4169955200,27600,27600,27600,27600,0
|
|
20240625,155300,4169955200,27600,27600,27600,27600,0
|
|
20240625,155200,4169955200,27600,27600,27600,27600,0
|
|
20240625,155100,4169955200,27600,27600,27600,27600,0
|
|
20240625,155000,4169955200,27600,27600,27600,27600,0
|
|
20240625,154900,4169955200,27600,27600,27600,27600,0
|
|
20240625,154800,4169955200,27600,27600,27600,27600,0
|
|
20240625,154700,4169955200,27600,27600,27600,27600,0
|
|
20240625,154600,4169955200,27600,27600,27600,27600,0
|
|
20240625,154500,4169955200,27600,27600,27600,27600,0
|
|
20240625,154400,4169955200,27600,27600,27600,27600,0
|
|
20240625,154300,4169955200,27600,27600,27600,27600,0
|
|
20240625,154200,4169955200,27600,27600,27600,27600,0
|
|
20240625,154100,4169955200,27600,27600,27600,27600,0
|
|
20240625,154000,4169955200,27600,27600,27600,27600,0
|
|
20240625,153900,4169955200,27600,27600,27600,27600,0
|
|
20240625,153800,4169955200,27600,27600,27600,27600,0
|
|
20240625,153700,4169955200,27600,27600,27600,27600,0
|
|
20240625,153600,4169955200,27600,27600,27600,27600,0
|
|
20240625,153500,4169955200,27600,27600,27600,27600,0
|
|
20240625,153400,4169955200,27600,27600,27600,27600,0
|
|
20240625,153300,4169955200,27600,27600,27600,27600,0
|
|
20240625,153200,4169955200,27600,27600,27600,27600,5079
|
|
20240625,153100,4169955200,27600,27600,27600,27600,0
|
|
20240625,153000,4169955200,27600,27600,27600,27600,5079
|
|
20240625,152900,4029774800,27700,27700,27700,27700,0
|
|
20240625,152800,4029774800,27700,27700,27700,27700,0
|
|
20240625,152700,4029774800,27700,27700,27700,27700,0
|
|
20240625,152600,4029774800,27700,27700,27700,27700,0
|
|
20240625,152500,4029774800,27700,27700,27700,27700,0
|
|
20240625,152400,4029774800,27700,27700,27700,27700,0
|
|
20240625,152300,4029774800,27700,27700,27700,27700,0
|
|
20240625,152200,4029774800,27700,27700,27700,27700,0
|
|
20240625,152100,4029774800,27700,27700,27700,27700,0
|
|
20240625,152000,4029774800,27700,27700,27700,27700,0
|
|
20240625,151900,4029774800,27700,27700,27700,27600,1333
|
|
20240625,151800,3992914450,27700,27500,27700,27500,561
|
|
20240625,151700,3977415350,27500,27400,27650,27400,1968
|
|
20240625,151600,3923202500,27450,27450,27450,27400,100
|
|
20240625,151500,3920462400,27400,27500,27550,27300,2888
|
|
20240625,151400,3841151600,27550,27600,27600,27500,440
|
|
20240625,151300,3829034700,27550,27550,27600,27550,306
|
|
20240625,151200,3820595400,27550,27500,27600,27500,559
|
|
20240625,151100,3805192900,27500,27450,27500,27450,573
|
|
20240625,151000,3789462150,27450,27500,27500,27400,3340
|
|
20240625,150900,3697775400,27500,27550,27550,27450,429
|
|
20240625,150800,3685977350,27550,27450,27550,27450,2277
|
|
20240625,150700,3623322000,27500,27450,27500,27400,1714
|
|
20240625,150600,3576225000,27500,27450,27500,27400,2490
|
|
20240625,150500,3507869200,27450,27500,27500,27400,1851
|
|
20240625,150400,3457061850,27450,27450,27500,27350,2108
|
|
20240625,150300,3399229750,27450,27450,27500,27450,2342
|
|
20240625,150200,3334941250,27450,27400,27450,27350,2348
|
|
20240625,150100,3270570700,27400,27350,27450,27350,1631
|
|
20240625,150000,3225920350,27400,27500,27550,27200,3945
|
|
20240625,145900,3117748800,27500,27500,27550,27450,2332
|
|
20240625,145800,3053606450,27550,27550,27600,27400,7304
|
|
20240625,145700,2852811100,27550,27100,27550,27100,5004
|
|
20240625,145600,2715995700,27150,27150,27150,27050,1346
|
|
20240625,145500,2679466600,27200,27050,27200,27050,2517
|
|
20240625,145400,2611186900,27050,26950,27050,26950,513
|
|
20240625,145300,2597328750,27000,27050,27050,27000,302
|
|
20240625,145200,2589167900,27050,27000,27050,26950,446
|
|
20240625,145100,2577122300,26950,26950,27000,26950,325
|
|
20240625,145000,2568354600,27000,26900,27000,26900,284
|
|
20240625,144900,2560698600,27000,27000,27000,26900,550
|
|
20240625,144800,2545866300,27000,26950,27000,26900,944
|
|
20240625,144700,2520440200,26950,26950,26950,26850,262
|
|
20240625,144600,2513390500,26900,26900,26950,26850,266
|
|
20240625,144500,2506229100,26900,26900,26950,26850,220
|
|
20240625,144400,2500315800,26900,26850,26950,26850,109
|
|
20240625,144300,2497380050,26850,26900,26950,26850,278
|
|
20240625,144200,2489902300,26850,26900,26900,26850,126
|
|
20240625,144100,2486519150,26900,26850,26900,26850,204
|
|
20240625,144000,2481038100,26900,26900,26900,26850,731
|
|
20240625,143900,2461374850,26900,26900,26900,26900,14
|
|
20240625,143800,2460998250,26950,26850,26950,26850,215
|
|
20240625,143700,2455217650,26850,26850,26850,26850,129
|
|
20240625,143600,2451754000,26850,26850,26850,26850,149
|
|
20240625,143500,2447753350,26850,26850,26850,26850,27
|
|
20240625,143400,2447028400,26850,26850,26950,26850,157
|
|
20240625,143300,2442809700,26850,26850,26850,26850,120
|
|
20240625,143200,2439587700,26900,26850,26900,26800,566
|
|
20240625,143100,2424391350,26800,26800,26850,26750,420
|
|
20240625,143000,2413139400,26800,26750,26800,26750,774
|
|
20240625,142900,2392422750,26750,26800,26800,26750,629
|
|
20240625,142800,2375596650,26750,26750,26800,26750,146
|
|
20240625,142700,2371690600,26750,26750,26750,26750,126
|
|
20240625,142600,2368320100,26750,26750,26750,26750,127
|
|
20240625,142500,2364922850,26750,26750,26850,26750,133
|
|
20240625,142400,2361359200,26750,26750,26750,26750,112
|
|
20240625,142300,2358363200,26750,26750,26800,26750,158
|
|
20240625,142200,2354131650,26750,26750,26750,26750,142
|
|
20240625,142100,2350333150,26750,26800,26800,26750,111
|
|
20240625,142000,2347359000,26800,26800,26800,26800,13
|
|
20240625,141900,2347010600,26800,26750,26850,26750,184
|
|
20240625,141800,2342080600,26800,26800,26800,26800,154
|
|
20240625,141700,2337953400,26800,26800,26800,26800,124
|
|
20240625,141600,2334630200,26800,26800,26800,26800,13
|
|
20240625,141500,2334281800,26800,26800,26800,26750,112
|
|
20240625,141400,2331280550,26800,26800,26800,26800,167
|
|
20240625,141300,2326804950,26800,26800,26800,26800,130
|
|
20240625,141200,2323320950,26850,26800,26850,26800,151
|
|
20240625,141100,2319273950,26800,26800,26800,26800,0
|
|
20240625,141000,2319273950,26800,26800,26800,26800,126
|
|
20240625,140900,2315897150,26800,26800,26800,26800,174
|
|
20240625,140800,2311233950,26800,26850,26850,26800,296
|
|
20240625,140700,2303293650,26800,26800,26800,26800,123
|
|
20240625,140600,2299997250,26800,26800,26800,26750,191
|
|
20240625,140500,2294879300,26750,26750,26750,26750,254
|
|
20240625,140400,2288084800,26750,26800,26800,26750,104
|
|
20240625,140300,2285300500,26800,26750,26800,26750,201
|
|
20240625,140200,2279920100,26750,26750,26750,26750,99
|
|
20240625,140100,2277271850,26800,26750,26800,26750,48
|
|
20240625,140000,2275987700,26750,26750,26750,26750,128
|
|
20240625,135900,2272563700,26750,26750,26800,26750,125
|
|
20240625,135800,2269219700,26800,26800,26850,26750,285
|
|
20240625,135700,2261581900,26850,26800,26850,26800,16
|
|
20240625,135600,2261153050,26800,26800,26800,26800,162
|
|
20240625,135500,2256811450,26800,26800,26800,26800,217
|
|
20240625,135400,2250995850,26800,26800,26800,26800,163
|
|
20240625,135300,2246627450,26800,26800,26800,26800,126
|
|
20240625,135200,2243250650,26800,26800,26800,26800,71
|
|
20240625,135100,2241347850,26800,26800,26800,26800,116
|
|
20240625,135000,2238239050,26800,26800,26850,26800,135
|
|
20240625,134900,2234620550,26850,26800,26850,26800,163
|
|
20240625,134800,2230252100,26800,26800,26800,26800,106
|
|
20240625,134700,2227411300,26800,26750,26800,26750,208
|
|
20240625,134600,2221841300,26750,26800,26800,26750,100
|
|
20240625,134500,2219166250,26750,26750,26750,26750,130
|
|
20240625,134400,2215688750,26750,26800,26800,26750,234
|
|
20240625,134300,2209420300,26800,26800,26800,26800,134
|
|
20240625,134200,2205829100,26800,26800,26800,26800,70
|
|
20240625,134100,2203953100,26800,26800,26800,26800,134
|
|
20240625,134000,2200361900,26800,26800,26800,26800,325
|
|
20240625,133900,2191651900,26800,26800,26800,26800,117
|
|
20240625,133800,2188516300,26800,26850,26900,26800,522
|
|
20240625,133700,2174519550,26850,26850,26850,26850,117
|
|
20240625,133600,2171378100,26850,26850,26850,26850,129
|
|
20240625,133500,2167914450,26850,26850,26850,26850,129
|
|
20240625,133400,2164450800,26850,26950,26950,26850,241
|
|
20240625,133300,2157968500,26900,26900,26900,26900,54
|
|
20240625,133200,2156515900,26900,26900,26950,26900,157
|
|
20240625,133100,2152292400,26900,26900,26900,26900,149
|
|
20240625,133000,2148284300,26900,26800,26900,26800,503
|
|
20240625,132900,2134766450,26800,26800,26800,26800,156
|
|
20240625,132800,2130585650,26800,26750,26800,26750,287
|
|
20240625,132700,2122894950,26750,26800,26800,26750,185
|
|
20240625,132600,2117937600,26800,26800,26800,26800,112
|
|
20240625,132500,2114936000,26850,26800,26850,26800,222
|
|
20240625,132400,2108982650,26800,26800,26850,26800,131
|
|
20240625,132300,2105471600,26850,26850,26850,26850,114
|
|
20240625,132200,2102410700,26850,26850,26850,26850,242
|
|
20240625,132100,2095913000,26850,26850,26850,26850,99
|
|
20240625,132000,2093254850,26850,26850,26850,26850,159
|
|
20240625,131900,2088985700,26900,26850,26900,26850,141
|
|
20240625,131800,2085199450,26850,26850,26850,26850,156
|
|
20240625,131700,2081010850,26900,26850,26900,26850,129
|
|
20240625,131600,2077547050,26850,26850,26850,26850,130
|
|
20240625,131500,2074056550,26850,26850,26850,26850,125
|
|
20240625,131400,2070700300,26850,26850,26850,26850,0
|
|
20240625,131300,2070700300,26850,26850,26850,26850,192
|
|
20240625,131200,2065545100,26900,26900,26950,26900,78
|
|
20240625,131100,2063446800,26900,26900,26900,26900,14
|
|
20240625,131000,2063070200,26900,26850,26900,26850,18
|
|
20240625,130900,2062586650,26900,26900,26900,26850,127
|
|
20240625,130800,2059171650,26850,26850,26850,26850,20
|
|
20240625,130700,2058634650,26850,26900,26900,26850,55
|
|
20240625,130600,2057156400,26850,26850,26850,26850,108
|
|
20240625,130500,2054256600,26850,26850,26850,26850,70
|
|
20240625,130400,2052377100,26850,26850,26850,26850,37
|
|
20240625,130300,2051383650,26850,26900,26900,26850,107
|
|
20240625,130200,2048506200,26900,26900,26900,26900,13
|
|
20240625,130100,2048156500,26900,26900,26900,26900,129
|
|
20240625,130000,2044686400,26950,26900,26950,26900,26
|
|
20240625,125900,2043986900,26850,26800,26900,26800,452
|
|
20240625,125800,2031830950,26850,26800,26850,26800,472
|
|
20240625,125700,2019174450,26750,26750,26750,26750,189
|
|
20240625,125600,2014118700,26750,26750,26750,26750,13
|
|
20240625,125500,2013770950,26750,26750,26750,26750,83
|
|
20240625,125400,2011550700,26800,26750,26800,26750,41
|
|
20240625,125300,2010453400,26750,26800,26800,26750,45
|
|
20240625,125200,2009249550,26750,26750,26750,26750,198
|
|
20240625,125100,2003953050,26750,26800,26800,26750,335
|
|
20240625,125000,1994975750,26750,26750,26750,26750,154
|
|
20240625,124900,1990856250,26750,26750,26750,26750,26
|
|
20240625,124800,1990160750,26750,26750,26750,26750,93
|
|
20240625,124700,1987673000,26750,26750,26750,26750,131
|
|
20240625,124600,1984168750,26800,26750,26800,26750,55
|
|
20240625,124500,1982696100,26750,26750,26750,26750,30
|
|
20240625,124400,1981893600,26750,26750,26750,26750,425
|
|
20240625,124300,1970524850,26750,26750,26750,26750,42
|
|
20240625,124200,1969401350,26750,26750,26750,26750,34
|
|
20240625,124100,1968491850,26750,26750,26750,26750,23
|
|
20240625,124000,1967876600,26800,26750,26800,26750,41
|
|
20240625,123900,1966779350,26750,26750,26750,26750,135
|
|
20240625,123800,1963168100,26750,26750,26750,26750,45
|
|
20240625,123700,1961964350,26800,26750,26800,26750,528
|
|
20240625,123600,1947840300,26750,26750,26750,26750,13
|
|
20240625,123500,1947492550,26750,26750,26750,26750,51
|
|
20240625,123400,1946128300,26750,26800,26800,26750,14
|
|
20240625,123300,1945753750,26750,26750,26750,26750,39
|
|
20240625,123200,1944710500,26800,26750,26800,26750,14
|
|
20240625,123100,1944335950,26750,26850,26850,26750,1023
|
|
20240625,123000,1916933250,26900,26850,26900,26800,26
|
|
20240625,122900,1916235800,26850,26800,26850,26800,25
|
|
20240625,122800,1915565300,26800,26800,26850,26800,434
|
|
20240625,122700,1903915550,26800,26800,26800,26800,13
|
|
20240625,122600,1903567150,26800,26800,26800,26800,45
|
|
20240625,122500,1902361150,26850,26800,26850,26800,7
|
|
20240625,122400,1902173300,26800,26800,26800,26800,28
|
|
20240625,122300,1901422900,26850,26800,26850,26800,15
|
|
20240625,122200,1901020800,26800,26800,26800,26800,33
|
|
20240625,122100,1900136400,26800,26800,26800,26800,111
|
|
20240625,122000,1897161600,26800,26800,26800,26800,50
|
|
20240625,121900,1895821600,26800,26800,26800,26800,386
|
|
20240625,121800,1885476800,26850,26850,26850,26850,2
|
|
20240625,121700,1885423100,26800,26850,26850,26800,476
|
|
20240625,121600,1872666150,26800,26800,26800,26800,30
|
|
20240625,121500,1871862150,26900,26850,26900,26800,50
|
|
20240625,121400,1870520900,26850,26850,26850,26850,13
|
|
20240625,121300,1870171850,26850,26850,26850,26850,13
|
|
20240625,121200,1869822800,26850,26750,26850,26750,427
|
|
20240625,121100,1858366950,26750,26750,26750,26750,17
|
|
20240625,121000,1857912200,26750,26750,26750,26750,26
|
|
20240625,120900,1857216700,26800,26750,26800,26750,20
|
|
20240625,120800,1856681600,26750,26800,26800,26750,388
|
|
20240625,120700,1846284600,26800,26800,26800,26800,13
|
|
20240625,120600,1845936200,26800,26850,26850,26800,31
|
|
20240625,120500,1845104850,26850,26850,26850,26850,17
|
|
20240625,120400,1844648400,26850,26850,26850,26850,31
|
|
20240625,120300,1843816050,26850,26850,26850,26850,49
|
|
20240625,120200,1842500400,26850,26850,26850,26850,13
|
|
20240625,120100,1842151350,26900,26850,26900,26800,35
|
|
20240625,120000,1841212500,26850,26800,26850,26800,199
|
|
20240625,115900,1835869450,26800,26850,26850,26800,1871
|
|
20240625,115800,1785690450,26850,26850,26850,26850,13
|
|
20240625,115700,1785341400,26850,26850,26900,26850,70
|
|
20240625,115600,1783459100,26850,26850,26850,26850,66
|
|
20240625,115500,1781687000,26850,26850,26850,26850,125
|
|
20240625,115400,1778330750,26850,26900,26900,26850,51
|
|
20240625,115300,1776961050,26900,26900,26900,26900,0
|
|
20240625,115200,1776961050,26900,26900,26950,26900,74
|
|
20240625,115100,1774970400,26900,26900,26900,26900,0
|
|
20240625,115000,1774970400,26900,26900,26900,26900,394
|
|
20240625,114900,1764371800,26900,26900,26900,26900,26
|
|
20240625,114800,1763672400,27000,27000,27000,27000,1
|
|
20240625,114700,1763645400,27000,26900,27000,26900,163
|
|
20240625,114600,1759254600,26900,26900,26900,26900,0
|
|
20240625,114500,1759254600,26900,26900,26950,26900,69
|
|
20240625,114400,1757398450,26900,26900,26900,26900,0
|
|
20240625,114300,1757398450,26900,26900,26900,26900,27
|
|
20240625,114200,1756672150,26900,26900,26900,26900,17
|
|
20240625,114100,1756214850,26900,26900,26900,26900,31
|
|
20240625,114000,1755380950,26900,26900,26900,26900,44
|
|
20240625,113900,1754197350,26950,26950,26950,26950,2
|
|
20240625,113800,1754143450,26850,26850,26950,26850,54
|
|
20240625,113700,1752693250,26850,26850,26850,26850,10
|
|
20240625,113600,1752424750,26900,26850,26900,26850,99
|
|
20240625,113500,1749762950,26850,26900,26900,26850,550
|
|
20240625,113400,1734982050,26900,26900,26900,26900,28
|
|
20240625,113300,1734228850,26900,26900,26900,26900,35
|
|
20240625,113200,1733287350,26900,26900,26900,26900,75
|
|
20240625,113100,1731269850,26900,26900,26900,26900,91
|
|
20240625,113000,1728821950,26900,27000,27000,26900,19
|
|
20240625,112900,1728310650,26900,27000,27000,26900,363
|
|
20240625,112800,1718528050,27000,27000,27050,27000,29
|
|
20240625,112700,1717744900,27000,27000,27000,27000,49
|
|
20240625,112600,1716421900,27000,27000,27000,27000,49
|
|
20240625,112500,1715098900,27000,27050,27050,27000,136
|
|
20240625,112400,1711421100,27050,27000,27050,27000,136
|
|
20240625,112300,1707744850,27050,27050,27050,27050,50
|
|
20240625,112200,1706392350,27000,27000,27050,27000,208
|
|
20240625,112100,1700776050,27000,26950,27000,26950,592
|
|
20240625,112000,1684793250,26950,26950,27000,26900,68
|
|
20240625,111900,1682962850,26900,26900,26900,26900,93
|
|
20240625,111800,1680461150,26900,26950,26950,26900,101
|
|
20240625,111700,1677740550,26950,26950,26950,26950,14
|
|
20240625,111600,1677363250,26950,26950,26950,26950,13
|
|
20240625,111500,1677012900,26950,26950,26950,26950,28
|
|
20240625,111400,1676258300,27000,27000,27000,27000,2
|
|
20240625,111300,1676204300,27000,27000,27000,26950,36
|
|
20240625,111200,1675233700,26950,26950,26950,26950,45
|
|
20240625,111100,1674020950,26900,26950,26950,26850,611
|
|
20240625,111000,1657560300,26900,26950,26950,26900,848
|
|
20240625,110900,1634735950,26950,26950,26950,26950,40
|
|
20240625,110800,1633657950,26950,27000,27000,26950,58
|
|
20240625,110700,1632093150,27000,27000,27050,27000,47
|
|
20240625,110600,1630824000,27000,27050,27100,27000,479
|
|
20240625,110500,1617885950,27150,27050,27150,27050,236
|
|
20240625,110400,1611489350,27000,27000,27000,27000,51
|
|
20240625,110300,1610112350,27050,27000,27050,27000,33
|
|
20240625,110200,1609220950,27000,26950,27000,26950,175
|
|
20240625,110100,1604497550,26950,26950,26950,26950,99
|
|
20240625,110000,1601829500,26950,26950,26950,26950,72
|
|
20240625,105900,1599889100,27000,27000,27000,26950,20
|
|
20240625,105800,1599349800,26950,26950,26950,26950,64
|
|
20240625,105700,1597625000,26950,26900,26950,26900,201
|
|
20240625,105600,1592208450,26900,26900,26900,26900,22
|
|
20240625,105500,1591616650,26900,26900,26900,26900,187
|
|
20240625,105400,1586586350,26950,26950,26950,26850,44
|
|
20240625,105300,1585403000,26850,26900,27000,26850,528
|
|
20240625,105200,1571209300,26950,26950,27000,26900,26
|
|
20240625,105100,1570509150,26900,26950,27000,26900,240
|
|
20240625,105000,1564042400,26900,26900,26950,26900,28
|
|
20240625,104900,1563289050,26900,26950,26950,26900,114
|
|
20240625,104800,1560217450,26950,26950,26950,26950,38
|
|
20240625,104700,1559193350,26950,26950,26950,26950,314
|
|
20240625,104600,1550731050,27000,26950,27000,26950,936
|
|
20240625,104500,1525503050,27000,26900,27000,26900,233
|
|
20240625,104400,1519224150,27000,27000,27000,26900,37
|
|
20240625,104300,1518228250,26900,27000,27000,26900,30
|
|
20240625,104200,1517420250,26900,26950,26950,26900,37
|
|
20240625,104100,1516424500,26950,26950,26950,26950,30
|
|
20240625,104000,1515616000,26950,26950,26950,26950,34
|
|
20240625,103900,1514699700,26950,27000,27000,26950,213
|
|
20240625,103800,1508949550,27000,27050,27050,27000,95
|
|
20240625,103700,1506380550,27050,27100,27100,27050,448
|
|
20240625,103600,1494240750,27100,27100,27150,27100,29
|
|
20240625,103500,1493454800,27100,27100,27100,27100,20
|
|
20240625,103400,1492912800,27100,27100,27200,27100,232
|
|
20240625,103300,1486619400,27100,27100,27100,27100,60
|
|
20240625,103200,1484993400,27200,27050,27200,27050,52
|
|
20240625,103100,1483583250,27150,27100,27150,27050,525
|
|
20240625,103000,1469356600,27100,27050,27100,27050,40
|
|
20240625,102900,1468274100,27050,27100,27100,27050,17
|
|
20240625,102800,1467814100,27100,27050,27100,27050,275
|
|
20240625,102700,1460374350,27000,27000,27000,27000,29
|
|
20240625,102600,1459591350,27050,27100,27100,27000,171
|
|
20240625,102500,1454966150,27150,27000,27150,27000,438
|
|
20240625,102400,1443137400,27000,26950,27000,26950,211
|
|
20240625,102300,1437450550,27000,27000,27000,26950,192
|
|
20240625,102200,1432268200,26950,27000,27000,26950,211
|
|
20240625,102100,1426571900,27050,27050,27200,26950,518
|
|
20240625,102000,1412568000,27000,27050,27100,27000,929
|
|
20240625,101900,1387396000,27000,26900,27100,26850,864
|
|
20240625,101800,1364098400,26850,26750,26850,26750,598
|
|
20240625,101700,1348044700,26750,26700,26750,26700,101
|
|
20240625,101600,1345343650,26750,26700,26750,26700,60
|
|
20240625,101500,1343741250,26700,26750,26800,26700,893
|
|
20240625,101400,1319848800,26750,26600,26750,26600,335
|
|
20240625,101300,1310905550,26600,26700,26700,26600,1261
|
|
20240625,101200,1277317250,26700,26750,26750,26700,126
|
|
20240625,101100,1273952950,26700,26700,26700,26700,53
|
|
20240625,101000,1272537850,26700,26700,26750,26650,443
|
|
20240625,100900,1260714550,26700,26750,26750,26700,68
|
|
20240625,100800,1258897050,26750,26600,26800,26600,277
|
|
20240625,100700,1251494200,26600,26750,26750,26600,234
|
|
20240625,100600,1245257800,26650,26700,26750,26650,546
|
|
20240625,100500,1230683450,26650,26900,26900,26650,4015
|
|
20240625,100400,1123192350,26850,26900,26900,26850,155
|
|
20240625,100300,1119028550,26900,26900,26900,26850,555
|
|
20240625,100200,1104100850,26950,26950,26950,26900,72
|
|
20240625,100100,1102161950,26900,26950,26950,26900,770
|
|
20240625,100000,1081439650,27000,27000,27000,26950,68
|
|
20240625,095900,1079604150,26950,27000,27000,26950,64
|
|
20240625,095800,1077878950,27000,26950,27000,26950,284
|
|
20240625,095700,1070224700,27000,27000,27050,27000,359
|
|
20240625,095600,1060531550,27100,27100,27100,27000,16
|
|
20240625,095500,1060099250,27000,27050,27100,27000,103
|
|
20240625,095400,1057313650,27100,27100,27100,27050,66
|
|
20240625,095300,1055527300,27050,27050,27100,27050,46
|
|
20240625,095200,1054282950,27050,27100,27100,27050,88
|
|
20240625,095100,1051901350,27100,27150,27150,27100,151
|
|
20240625,095000,1047809100,27150,27200,27200,27150,220
|
|
20240625,094900,1041834700,27150,27100,27200,27100,649
|
|
20240625,094800,1024214950,27100,27100,27150,27100,297
|
|
20240625,094700,1016162000,27100,27000,27100,27000,268
|
|
20240625,094600,1008902200,27100,27000,27100,27000,121
|
|
20240625,094500,1005625100,27100,27000,27100,26950,232
|
|
20240625,094400,999362150,26950,26950,27000,26950,19
|
|
20240625,094300,998849750,27000,27000,27000,26950,244
|
|
20240625,094200,992263400,27000,27000,27000,27000,17
|
|
20240625,094100,991804400,26950,26950,27000,26950,349
|
|
20240625,094000,982397800,26950,26950,27000,26950,1464
|
|
20240625,093900,942886100,27000,27050,27050,27000,1074
|
|
20240625,093800,913878150,27050,27050,27100,27050,68
|
|
20240625,093700,912038650,27000,27000,27000,26950,192
|
|
20240625,093600,906855550,27000,27000,27000,26950,1229
|
|
20240625,093500,873710350,27050,26950,27050,26950,267
|
|
20240625,093400,866506500,26950,27000,27050,26950,3705
|
|
20240625,093300,766507900,27050,27100,27100,27000,934
|
|
20240625,093200,741268450,27150,27050,27150,27050,76
|
|
20240625,093100,739210450,27050,27100,27150,27000,1036
|
|
20240625,093000,711151350,27100,27050,27150,27050,448
|
|
20240625,092900,699017800,27050,27250,27250,27050,2988
|
|
20240625,092800,618039050,27200,27200,27200,27200,202
|
|
20240625,092700,612544650,27200,27250,27250,27200,937
|
|
20240625,092600,587012200,27250,27200,27250,27200,422
|
|
20240625,092500,575516000,27200,27250,27250,27200,456
|
|
20240625,092400,563107150,27200,27250,27250,27200,308
|
|
20240625,092300,554715000,27250,27350,27350,27250,120
|
|
20240625,092200,551439300,27300,27350,27350,27300,1079
|
|
20240625,092100,521967400,27350,27350,27350,27350,26
|
|
20240625,092000,521256300,27400,27450,27450,27350,532
|
|
20240625,091900,506681550,27450,27450,27450,27450,143
|
|
20240625,091800,502756200,27450,27400,27450,27400,138
|
|
20240625,091700,498968200,27350,27350,27350,27350,0
|
|
20240625,091600,498968200,27350,27450,27450,27350,32
|
|
20240625,091500,498092700,27450,27350,27450,27350,114
|
|
20240625,091400,494971900,27350,27450,27450,27300,1062
|
|
20240625,091300,465905950,27500,27500,27550,27500,489
|
|
20240625,091200,452458350,27500,27500,27550,27500,412
|
|
20240625,091100,441122700,27550,27500,27550,27450,1917
|
|
20240625,091000,388401800,27450,27300,27500,27300,1618
|
|
20240625,090900,344081400,27300,27350,27350,27150,1621
|
|
20240625,090800,299950400,27350,27350,27350,27150,177
|
|
20240625,090700,295127200,27350,27300,27350,27150,801
|
|
20240625,090600,273266700,27300,27400,27450,27250,531
|
|
20240625,090500,258748450,27400,27150,27400,27000,4232
|
|
20240625,090400,144050050,27350,27500,27550,27200,1676
|
|
20240625,090300,98323400,27500,27450,27550,27450,450
|
|
20240625,090200,85937200,27500,27500,27500,27450,203
|
|
20240625,090100,80359650,27500,27350,27550,27300,823
|
|
20240625,090000,57788650,27350,27500,27500,27000,2078
|