577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,183400,1590762150,20900,20900,20900,20900,7628
|
|
20240625,183300,1590762150,20900,20900,20900,20900,0
|
|
20240625,183200,1590762150,20900,20900,20900,20900,0
|
|
20240625,183100,1590762150,20900,20900,20900,20900,0
|
|
20240625,183000,1590762150,20900,20900,20900,20900,0
|
|
20240625,182900,1590762150,20900,20900,20900,20900,0
|
|
20240625,182800,1590762150,20900,20900,20900,20900,0
|
|
20240625,182700,1590762150,20900,20900,20900,20900,0
|
|
20240625,182600,1590762150,20900,20900,20900,20900,0
|
|
20240625,182500,1590762150,20900,20900,20900,20900,0
|
|
20240625,182400,1590762150,20900,20900,20900,20900,0
|
|
20240625,182300,1590762150,20900,20900,20900,20900,0
|
|
20240625,182200,1590762150,20900,20900,20900,20900,0
|
|
20240625,182100,1590762150,20900,20900,20900,20900,0
|
|
20240625,182000,1590762150,20900,20900,20900,20900,0
|
|
20240625,181900,1590762150,20900,20900,20900,20900,0
|
|
20240625,181800,1590762150,20900,20900,20900,20900,0
|
|
20240625,181700,1590762150,20900,20900,20900,20900,0
|
|
20240625,181600,1590762150,20900,20900,20900,20900,0
|
|
20240625,181500,1590762150,20900,20900,20900,20900,0
|
|
20240625,181400,1590762150,20900,20900,20900,20900,0
|
|
20240625,181300,1590762150,20900,20900,20900,20900,0
|
|
20240625,181200,1590762150,20900,20900,20900,20900,0
|
|
20240625,181100,1590762150,20900,20900,20900,20900,0
|
|
20240625,181000,1590762150,20900,20900,20900,20900,0
|
|
20240625,180900,1590762150,20900,20900,20900,20900,0
|
|
20240625,180800,1590762150,20900,20900,20900,20900,0
|
|
20240625,180700,1590762150,20900,20900,20900,20900,0
|
|
20240625,180600,1590762150,20900,20900,20900,20900,0
|
|
20240625,180500,1590762150,20900,20900,20900,20900,0
|
|
20240625,180400,1590762150,20900,20900,20900,20900,7628
|
|
20240625,180300,1590762150,20900,20900,20900,20900,0
|
|
20240625,180200,1590762150,20900,20900,20900,20900,0
|
|
20240625,180100,1590762150,20900,20900,20900,20900,0
|
|
20240625,180000,1590762150,20900,20900,20900,20900,0
|
|
20240625,175900,1590762150,20900,20900,20900,20900,0
|
|
20240625,175800,1590762150,20900,20900,20900,20900,0
|
|
20240625,175700,1590762150,20900,20900,20900,20900,0
|
|
20240625,175600,1590762150,20900,20900,20900,20900,0
|
|
20240625,175500,1590762150,20900,20900,20900,20900,0
|
|
20240625,175400,1590762150,20900,20900,20900,20900,0
|
|
20240625,175300,1590762150,20900,20900,20900,20900,0
|
|
20240625,175200,1590762150,20900,20900,20900,20900,0
|
|
20240625,175100,1590762150,20900,20900,20900,20900,0
|
|
20240625,175000,1590762150,20900,20900,20900,20900,0
|
|
20240625,174900,1590762150,20900,20900,20900,20900,0
|
|
20240625,174800,1590762150,20900,20900,20900,20900,0
|
|
20240625,174700,1590762150,20900,20900,20900,20900,0
|
|
20240625,174600,1590762150,20900,20900,20900,20900,0
|
|
20240625,174500,1590762150,20900,20900,20900,20900,0
|
|
20240625,174400,1590762150,20900,20900,20900,20900,0
|
|
20240625,174300,1590762150,20900,20900,20900,20900,0
|
|
20240625,174200,1590762150,20900,20900,20900,20900,0
|
|
20240625,174100,1590762150,20900,20900,20900,20900,0
|
|
20240625,174000,1590762150,20900,20900,20900,20900,0
|
|
20240625,173900,1590762150,20900,20900,20900,20900,0
|
|
20240625,173800,1590762150,20900,20900,20900,20900,0
|
|
20240625,173700,1590762150,20900,20900,20900,20900,0
|
|
20240625,173600,1590762150,20900,20900,20900,20900,0
|
|
20240625,173500,1590762150,20900,20900,20900,20900,0
|
|
20240625,173400,1590762150,20900,20900,20900,20900,7628
|
|
20240625,173300,1590762150,20900,20900,20900,20900,0
|
|
20240625,173200,1590762150,20900,20900,20900,20900,0
|
|
20240625,173100,1590762150,20900,20900,20900,20900,0
|
|
20240625,173000,1590762150,20900,20900,20900,20900,0
|
|
20240625,172900,1590762150,20900,20900,20900,20900,0
|
|
20240625,172800,1590762150,20900,20900,20900,20900,0
|
|
20240625,172700,1590762150,20900,20900,20900,20900,0
|
|
20240625,172600,1590762150,20900,20900,20900,20900,0
|
|
20240625,172500,1590762150,20900,20900,20900,20900,0
|
|
20240625,172400,1590762150,20900,20900,20900,20900,0
|
|
20240625,172300,1590762150,20900,20900,20900,20900,0
|
|
20240625,172200,1590762150,20900,20900,20900,20900,0
|
|
20240625,172100,1590762150,20900,20900,20900,20900,0
|
|
20240625,172000,1590762150,20900,20900,20900,20900,0
|
|
20240625,171900,1590762150,20900,20900,20900,20900,0
|
|
20240625,171800,1590762150,20900,20900,20900,20900,0
|
|
20240625,171700,1590762150,20900,20900,20900,20900,0
|
|
20240625,171600,1590762150,20900,20900,20900,20900,0
|
|
20240625,171500,1590762150,20900,20900,20900,20900,0
|
|
20240625,171400,1590762150,20900,20900,20900,20900,0
|
|
20240625,171300,1590762150,20900,20900,20900,20900,0
|
|
20240625,171200,1590762150,20900,20900,20900,20900,0
|
|
20240625,171100,1590762150,20900,20900,20900,20900,0
|
|
20240625,171000,1590762150,20900,20900,20900,20900,0
|
|
20240625,170900,1590762150,20900,20900,20900,20900,0
|
|
20240625,170800,1590762150,20900,20900,20900,20900,0
|
|
20240625,170700,1590762150,20900,20900,20900,20900,0
|
|
20240625,170600,1590762150,20900,20900,20900,20900,0
|
|
20240625,170500,1590762150,20900,20900,20900,20900,0
|
|
20240625,170400,1590762150,20900,20900,20900,20900,7628
|
|
20240625,170300,1590762150,20900,20900,20900,20900,0
|
|
20240625,170200,1590762150,20900,20900,20900,20900,0
|
|
20240625,170100,1590762150,20900,20900,20900,20900,0
|
|
20240625,170000,1590762150,20900,20900,20900,20900,0
|
|
20240625,165900,1590762150,20900,20900,20900,20900,0
|
|
20240625,165800,1590762150,20900,20900,20900,20900,0
|
|
20240625,165700,1590762150,20900,20900,20900,20900,0
|
|
20240625,165600,1590762150,20900,20900,20900,20900,0
|
|
20240625,165500,1590762150,20900,20900,20900,20900,0
|
|
20240625,165400,1590762150,20900,20900,20900,20900,0
|
|
20240625,165300,1590762150,20900,20900,20900,20900,0
|
|
20240625,165200,1590762150,20900,20900,20900,20900,0
|
|
20240625,165100,1590762150,20900,20900,20900,20900,0
|
|
20240625,165000,1590762150,20900,20900,20900,20900,0
|
|
20240625,164900,1590762150,20900,20900,20900,20900,0
|
|
20240625,164800,1590762150,20900,20900,20900,20900,0
|
|
20240625,164700,1590762150,20900,20900,20900,20900,0
|
|
20240625,164600,1590762150,20900,20900,20900,20900,0
|
|
20240625,164500,1590762150,20900,20900,20900,20900,0
|
|
20240625,164400,1590762150,20900,20900,20900,20900,0
|
|
20240625,164300,1590762150,20900,20900,20900,20900,0
|
|
20240625,164200,1590762150,20900,20900,20900,20900,0
|
|
20240625,164100,1590762150,20900,20900,20900,20900,0
|
|
20240625,164000,1590762150,20900,20900,20900,20900,0
|
|
20240625,163900,1590762150,20900,20900,20900,20900,0
|
|
20240625,163800,1590762150,20900,20900,20900,20900,0
|
|
20240625,163700,1590762150,20900,20900,20900,20900,0
|
|
20240625,163600,1590762150,20900,20900,20900,20900,0
|
|
20240625,163500,1590762150,20900,20900,20900,20900,0
|
|
20240625,163400,1590762150,20900,20900,20900,20900,7628
|
|
20240625,163300,1590762150,20900,20900,20900,20900,0
|
|
20240625,163200,1590762150,20900,20900,20900,20900,0
|
|
20240625,163100,1590762150,20900,20900,20900,20900,0
|
|
20240625,163000,1590762150,20900,20900,20900,20900,0
|
|
20240625,162900,1590762150,20900,20900,20900,20900,0
|
|
20240625,162800,1590762150,20900,20900,20900,20900,0
|
|
20240625,162700,1590762150,20900,20900,20900,20900,0
|
|
20240625,162600,1590762150,20900,20900,20900,20900,0
|
|
20240625,162500,1590762150,20900,20900,20900,20900,0
|
|
20240625,162400,1590762150,20900,20900,20900,20900,0
|
|
20240625,162300,1590762150,20900,20900,20900,20900,0
|
|
20240625,162200,1590762150,20900,20900,20900,20900,0
|
|
20240625,162100,1590762150,20900,20900,20900,20900,0
|
|
20240625,162000,1590762150,20900,20900,20900,20900,0
|
|
20240625,161900,1590762150,20900,20900,20900,20900,0
|
|
20240625,161800,1590762150,20900,20900,20900,20900,0
|
|
20240625,161700,1590762150,20900,20900,20900,20900,0
|
|
20240625,161600,1590762150,20900,20900,20900,20900,0
|
|
20240625,161500,1590762150,20900,20900,20900,20900,0
|
|
20240625,161400,1590762150,20900,20900,20900,20900,0
|
|
20240625,161300,1590762150,20900,20900,20900,20900,0
|
|
20240625,161200,1590762150,20900,20900,20900,20900,0
|
|
20240625,161100,1590762150,20900,20900,20900,20900,0
|
|
20240625,161000,1590762150,20900,20900,20900,20900,0
|
|
20240625,160900,1590762150,20900,20900,20900,20900,0
|
|
20240625,160800,1590762150,20900,20900,20900,20900,0
|
|
20240625,160700,1590762150,20900,20900,20900,20900,0
|
|
20240625,160600,1590762150,20900,20900,20900,20900,0
|
|
20240625,160500,1590762150,20900,20900,20900,20900,0
|
|
20240625,160400,1590762150,20900,20900,20900,20900,7628
|
|
20240625,160300,1590762150,20900,20900,20900,20900,0
|
|
20240625,160200,1590762150,20900,20900,20900,20900,0
|
|
20240625,160100,1590762150,20900,20900,20900,20900,0
|
|
20240625,160000,1590762150,20900,20900,20900,20900,0
|
|
20240625,155900,1590762150,20900,20900,20900,20900,0
|
|
20240625,155800,1590762150,20900,20900,20900,20900,0
|
|
20240625,155700,1590762150,20900,20900,20900,20900,0
|
|
20240625,155600,1590762150,20900,20900,20900,20900,0
|
|
20240625,155500,1590762150,20900,20900,20900,20900,0
|
|
20240625,155400,1590762150,20900,20900,20900,20900,0
|
|
20240625,155300,1590762150,20900,20900,20900,20900,0
|
|
20240625,155200,1590762150,20900,20900,20900,20900,0
|
|
20240625,155100,1590762150,20900,20900,20900,20900,0
|
|
20240625,155000,1590762150,20900,20900,20900,20900,0
|
|
20240625,154900,1590762150,20900,20900,20900,20900,0
|
|
20240625,154800,1590762150,20900,20900,20900,20900,0
|
|
20240625,154700,1590762150,20900,20900,20900,20900,0
|
|
20240625,154600,1590762150,20900,20900,20900,20900,0
|
|
20240625,154500,1590762150,20900,20900,20900,20900,0
|
|
20240625,154400,1590762150,20900,20900,20900,20900,0
|
|
20240625,154300,1590762150,20900,20900,20900,20900,0
|
|
20240625,154200,1590762150,20900,20900,20900,20900,0
|
|
20240625,154100,1590762150,20900,20900,20900,20900,0
|
|
20240625,154000,1590762150,20900,20900,20900,20900,0
|
|
20240625,153900,1590762150,20900,20900,20900,20900,0
|
|
20240625,153800,1590762150,20900,20900,20900,20900,0
|
|
20240625,153700,1590762150,20900,20900,20900,20900,0
|
|
20240625,153600,1590762150,20900,20900,20900,20900,0
|
|
20240625,153500,1590762150,20900,20900,20900,20900,0
|
|
20240625,153400,1590762150,20900,20900,20900,20900,7628
|
|
20240625,153300,1590762150,20900,20900,20900,20900,0
|
|
20240625,153200,1590762150,20900,20900,20900,20900,0
|
|
20240625,153100,1590762150,20900,20900,20900,20900,0
|
|
20240625,153000,1590762150,20900,20900,20900,20900,7628
|
|
20240625,152900,1431336950,20850,20850,20850,20850,0
|
|
20240625,152800,1431336950,20850,20850,20850,20850,0
|
|
20240625,152700,1431336950,20850,20850,20850,20850,0
|
|
20240625,152600,1431336950,20850,20850,20850,20850,0
|
|
20240625,152500,1431336950,20850,20850,20850,20850,0
|
|
20240625,152400,1431336950,20850,20850,20850,20850,0
|
|
20240625,152300,1431336950,20850,20850,20850,20850,0
|
|
20240625,152200,1431336950,20850,20850,20850,20850,0
|
|
20240625,152100,1431336950,20850,20850,20850,20850,0
|
|
20240625,152000,1431336950,20850,20850,20850,20850,0
|
|
20240625,151900,1431336950,20850,20850,20850,20800,245
|
|
20240625,151800,1426231500,20850,20800,20850,20800,104
|
|
20240625,151700,1424067750,20850,20800,20850,20750,165
|
|
20240625,151600,1420636800,20800,20800,20850,20800,81
|
|
20240625,151500,1418951700,20850,20850,20900,20850,245
|
|
20240625,151400,1413841350,20850,20800,20900,20700,3918
|
|
20240625,151300,1332536800,20750,20800,20800,20750,88
|
|
20240625,151200,1330710700,20750,20800,20800,20750,531
|
|
20240625,151100,1319671400,20800,20750,20800,20750,75
|
|
20240625,151000,1318114200,20800,20750,20800,20750,37
|
|
20240625,150900,1317345500,20800,20800,20800,20750,58
|
|
20240625,150800,1316141900,20750,20750,20800,20750,182
|
|
20240625,150700,1312365300,20800,20750,20800,20750,40
|
|
20240625,150600,1311535100,20750,20750,20750,20750,836
|
|
20240625,150500,1294188100,20750,20700,20750,20700,77
|
|
20240625,150400,1292593150,20700,20700,20700,20700,17
|
|
20240625,150300,1292241250,20700,20750,20750,20700,349
|
|
20240625,150200,1285002300,20750,20750,20750,20750,121
|
|
20240625,150100,1282491550,20800,20750,20800,20750,1748
|
|
20240625,150000,1246215450,20750,20800,20800,20750,152
|
|
20240625,145900,1243060750,20750,20750,20750,20750,57
|
|
20240625,145800,1241878000,20800,20750,20800,20750,92
|
|
20240625,145700,1239967200,20800,20800,20800,20800,6
|
|
20240625,145600,1239842400,20750,20800,20800,20750,75
|
|
20240625,145500,1238285200,20800,20800,20800,20750,96
|
|
20240625,145400,1236291200,20800,20800,20800,20750,158
|
|
20240625,145300,1233007600,20800,20800,20800,20800,0
|
|
20240625,145200,1233007600,20800,20800,20800,20750,84
|
|
20240625,145100,1231263650,20800,20750,20800,20750,389
|
|
20240625,145000,1223190850,20750,20750,20750,20750,244
|
|
20240625,144900,1218127850,20700,20750,20750,20700,168
|
|
20240625,144800,1214644650,20700,20700,20700,20700,106
|
|
20240625,144700,1212450450,20700,20750,20750,20700,86
|
|
20240625,144600,1210668750,20700,20700,20700,20700,1
|
|
20240625,144500,1210648050,20700,20750,20750,20700,194
|
|
20240625,144400,1206630350,20700,20750,20750,20700,185
|
|
20240625,144300,1202796400,20750,20750,20750,20750,45
|
|
20240625,144200,1201862650,20700,20750,20750,20700,59
|
|
20240625,144100,1200641250,20700,20700,20700,20700,56
|
|
20240625,144000,1199482050,20700,20750,20750,20700,65
|
|
20240625,143900,1198136100,20750,20750,20750,20700,240
|
|
20240625,143800,1193156150,20750,20700,20750,20700,146
|
|
20240625,143700,1190129450,20700,20750,20750,20700,111
|
|
20240625,143600,1187829850,20750,20750,20750,20750,2
|
|
20240625,143500,1187788350,20700,20700,20700,20700,56
|
|
20240625,143400,1186629150,20750,20700,20750,20700,69
|
|
20240625,143300,1185200200,20750,20700,20750,20700,88
|
|
20240625,143200,1183377050,20700,20700,20700,20700,0
|
|
20240625,143100,1183377050,20700,20700,20700,20700,56
|
|
20240625,143000,1182217850,20700,20750,20750,20700,91
|
|
20240625,142900,1180332450,20700,20700,20700,20700,1
|
|
20240625,142800,1180311750,20700,20700,20700,20700,56
|
|
20240625,142700,1179152550,20700,20700,20700,20700,73
|
|
20240625,142600,1177641450,20700,20700,20750,20700,236
|
|
20240625,142500,1172755000,20700,20750,20750,20700,17
|
|
20240625,142400,1172402300,20750,20700,20750,20700,72
|
|
20240625,142300,1170911150,20700,20700,20700,20700,98
|
|
20240625,142200,1168882550,20700,20700,20700,20700,1
|
|
20240625,142100,1168861850,20700,20700,20700,20700,307
|
|
20240625,142000,1162506950,20700,20700,20700,20700,56
|
|
20240625,141900,1161347750,20700,20750,20750,20700,102
|
|
20240625,141800,1159234100,20750,20700,20750,20700,215
|
|
20240625,141700,1154778600,20700,20700,20700,20700,56
|
|
20240625,141600,1153619400,20700,20700,20700,20700,57
|
|
20240625,141500,1152439500,20700,20700,20700,20700,1
|
|
20240625,141400,1152418800,20700,20700,20700,20700,120
|
|
20240625,141300,1149934800,20700,20750,20750,20700,94
|
|
20240625,141200,1147987150,20750,20700,20750,20700,75
|
|
20240625,141100,1146433700,20700,20750,20750,20700,2
|
|
20240625,141000,1146392250,20750,20750,20750,20700,113
|
|
20240625,140900,1144050350,20750,20750,20750,20700,95
|
|
20240625,140800,1142081900,20700,20700,20700,20700,2
|
|
20240625,140700,1142040500,20750,20700,20750,20700,93
|
|
20240625,140600,1140113600,20700,20750,20800,20700,571
|
|
20240625,140500,1128262850,20750,20750,20750,20700,388
|
|
20240625,140400,1120214650,20750,20700,20750,20700,7
|
|
20240625,140300,1120069450,20750,20750,20750,20700,145
|
|
20240625,140200,1117065500,20700,20700,20750,20700,75
|
|
20240625,140100,1115512100,20750,20750,20750,20700,65
|
|
20240625,140000,1114163400,20700,20700,20700,20700,56
|
|
20240625,135900,1113004200,20750,20700,20750,20700,91
|
|
20240625,135800,1111118800,20700,20700,20700,20700,78
|
|
20240625,135700,1109504200,20750,20750,20750,20750,3
|
|
20240625,135600,1109441950,20700,20700,20700,20700,57
|
|
20240625,135500,1108262050,20750,20700,20750,20700,85
|
|
20240625,135400,1106501100,20700,20750,20750,20700,19
|
|
20240625,135300,1106106900,20700,20750,20750,20700,88
|
|
20240625,135200,1104283750,20750,20700,20750,20700,211
|
|
20240625,135100,1099908400,20700,20700,20700,20700,57
|
|
20240625,135000,1098728500,20750,20700,20750,20700,179
|
|
20240625,134900,1095021750,20750,20750,20750,20700,126
|
|
20240625,134800,1092410050,20700,20750,20750,20700,92
|
|
20240625,134700,1090503900,20700,20750,20750,20700,37
|
|
20240625,134600,1089736200,20750,20700,20750,20700,120
|
|
20240625,134500,1087249000,20700,20700,20700,20700,57
|
|
20240625,134400,1086069100,20750,20700,20750,20700,98
|
|
20240625,134300,1084039000,20700,20700,20700,20700,16
|
|
20240625,134200,1083707800,20700,20700,20750,20700,82
|
|
20240625,134100,1082009400,20750,20700,20750,20700,110
|
|
20240625,134000,1079729750,20700,20700,20700,20700,138
|
|
20240625,133900,1076873150,20750,20750,20750,20700,139
|
|
20240625,133800,1073992050,20700,20700,20700,20700,57
|
|
20240625,133700,1072812150,20750,20700,20750,20700,77
|
|
20240625,133600,1071217250,20700,20700,20700,20700,189
|
|
20240625,133500,1067304950,20700,20700,20700,20700,56
|
|
20240625,133400,1066145750,20700,20700,20700,20700,57
|
|
20240625,133300,1064965850,20700,20700,20700,20700,1
|
|
20240625,133200,1064945150,20700,20700,20700,20700,56
|
|
20240625,133100,1063785950,20700,20750,20750,20700,91
|
|
20240625,133000,1061900550,20700,20750,20750,20700,87
|
|
20240625,132900,1060098150,20700,20700,20700,20700,66
|
|
20240625,132800,1058731950,20700,20700,20700,20700,58
|
|
20240625,132700,1057531350,20700,20700,20700,20700,62
|
|
20240625,132600,1056247950,20700,20700,20700,20700,0
|
|
20240625,132500,1056247950,20700,20700,20700,20700,57
|
|
20240625,132400,1055068050,20700,20700,20700,20700,56
|
|
20240625,132300,1053908850,20700,20700,20700,20700,57
|
|
20240625,132200,1052728950,20700,20700,20700,20700,1
|
|
20240625,132100,1052708250,20700,20750,20750,20700,57
|
|
20240625,132000,1051528300,20700,20700,20750,20700,75
|
|
20240625,131900,1049974900,20700,20700,20700,20700,1
|
|
20240625,131800,1049954200,20750,20750,20750,20750,55
|
|
20240625,131700,1048812950,20750,20750,20750,20750,57
|
|
20240625,131600,1047630200,20750,20750,20750,20750,168
|
|
20240625,131500,1044144200,20800,20800,20800,20800,0
|
|
20240625,131400,1044144200,20800,20750,20800,20750,122
|
|
20240625,131300,1041612200,20750,20750,20750,20750,0
|
|
20240625,131200,1041612200,20750,20750,20750,20750,186
|
|
20240625,131100,1037752700,20750,20750,20750,20750,360
|
|
20240625,131000,1030282700,20800,20800,20800,20800,137
|
|
20240625,130900,1027433100,20800,20750,20800,20750,1162
|
|
20240625,130800,1003320100,20750,20750,20750,20750,1
|
|
20240625,130700,1003299350,20800,20800,20800,20800,0
|
|
20240625,130600,1003299350,20800,20800,20800,20800,0
|
|
20240625,130500,1003299350,20800,20800,20800,20800,13
|
|
20240625,130400,1003028950,20800,20750,20800,20750,322
|
|
20240625,130300,996343550,20750,20750,20750,20750,30
|
|
20240625,130200,995721050,20700,20700,20700,20700,63
|
|
20240625,130100,994416950,20750,20750,20750,20750,5
|
|
20240625,130000,994313200,20750,20750,20750,20750,63
|
|
20240625,125900,993005950,20750,20750,20750,20750,8
|
|
20240625,125800,992839950,20750,20750,20750,20750,5
|
|
20240625,125700,992736200,20750,20750,20750,20750,5
|
|
20240625,125600,992632450,20750,20750,20750,20750,22
|
|
20240625,125500,992175950,20750,20750,20750,20750,19
|
|
20240625,125400,991781700,20750,20700,20750,20700,20
|
|
20240625,125300,991366800,20750,20750,20750,20750,1
|
|
20240625,125200,991346050,20750,20750,20750,20750,0
|
|
20240625,125100,991346050,20750,20750,20750,20750,0
|
|
20240625,125000,991346050,20750,20750,20750,20750,2
|
|
20240625,124900,991304550,20750,20750,20750,20750,1
|
|
20240625,124800,991283800,20750,20750,20750,20750,0
|
|
20240625,124700,991283800,20750,20750,20750,20750,31
|
|
20240625,124600,990640550,20750,20750,20750,20750,1
|
|
20240625,124500,990619800,20750,20750,20750,20750,0
|
|
20240625,124400,990619800,20750,20750,20750,20750,10
|
|
20240625,124300,990412300,20750,20750,20750,20750,3
|
|
20240625,124200,990350050,20700,20700,20700,20700,0
|
|
20240625,124100,990350050,20700,20700,20700,20700,2
|
|
20240625,124000,990308650,20700,20700,20700,20700,7
|
|
20240625,123900,990163750,20700,20700,20700,20700,0
|
|
20240625,123800,990163750,20700,20700,20700,20700,54
|
|
20240625,123700,989045950,20700,20700,20700,20700,19
|
|
20240625,123600,988652650,20750,20750,20750,20700,599
|
|
20240625,123500,976228350,20700,20750,20750,20700,102
|
|
20240625,123400,974116450,20700,20700,20700,20700,0
|
|
20240625,123300,974116450,20700,20700,20700,20700,94
|
|
20240625,123200,972170650,20700,20700,20700,20700,1
|
|
20240625,123100,972149950,20650,20650,20650,20650,0
|
|
20240625,123000,972149950,20650,20700,20700,20650,480
|
|
20240625,122900,962214850,20750,20750,20750,20750,1
|
|
20240625,122800,962194100,20750,20750,20750,20750,91
|
|
20240625,122700,960305850,20700,20700,20700,20700,0
|
|
20240625,122600,960305850,20700,20700,20700,20700,0
|
|
20240625,122500,960305850,20700,20700,20700,20700,0
|
|
20240625,122400,960305850,20700,20700,20700,20700,0
|
|
20240625,122300,960305850,20700,20700,20700,20700,0
|
|
20240625,122200,960305850,20700,20700,20700,20700,0
|
|
20240625,122100,960305850,20700,20700,20700,20700,62
|
|
20240625,122000,959022450,20700,20700,20700,20700,0
|
|
20240625,121900,959022450,20700,20700,20700,20700,0
|
|
20240625,121800,959022450,20700,20700,20700,20700,0
|
|
20240625,121700,959022450,20700,20700,20700,20700,234
|
|
20240625,121600,954178650,20750,20750,20750,20750,0
|
|
20240625,121500,954178650,20750,20750,20750,20750,2
|
|
20240625,121400,954137150,20750,20700,20750,20700,21
|
|
20240625,121300,953701650,20750,20750,20750,20750,594
|
|
20240625,121200,941376150,20750,20750,20750,20750,3
|
|
20240625,121100,941313900,20750,20750,20750,20750,0
|
|
20240625,121000,941313900,20750,20750,20750,20750,117
|
|
20240625,120900,938886150,20750,20750,20750,20750,0
|
|
20240625,120800,938886150,20750,20750,20750,20750,4
|
|
20240625,120700,938803150,20700,20700,20700,20700,0
|
|
20240625,120600,938803150,20700,20700,20700,20700,1
|
|
20240625,120500,938782450,20700,20700,20700,20700,0
|
|
20240625,120400,938782450,20700,20700,20700,20700,166
|
|
20240625,120300,935346250,20750,20750,20750,20750,116
|
|
20240625,120200,932939250,20700,20700,20700,20700,0
|
|
20240625,120100,932939250,20700,20700,20700,20700,0
|
|
20240625,120000,932939250,20700,20700,20700,20700,2
|
|
20240625,115900,932897850,20700,20700,20700,20700,59
|
|
20240625,115800,931676550,20700,20700,20700,20700,0
|
|
20240625,115700,931676550,20700,20700,20700,20700,166
|
|
20240625,115600,928240350,20700,20700,20700,20700,0
|
|
20240625,115500,928240350,20700,20700,20700,20700,1
|
|
20240625,115400,928219650,20700,20700,20700,20700,16
|
|
20240625,115300,927888450,20700,20700,20700,20700,16
|
|
20240625,115200,927557250,20700,20750,20750,20700,135
|
|
20240625,115100,924762650,20750,20750,20750,20750,0
|
|
20240625,115000,924762650,20750,20750,20750,20750,1
|
|
20240625,114900,924741900,20700,20700,20700,20700,16
|
|
20240625,114800,924410700,20700,20700,20700,20700,16
|
|
20240625,114700,924079500,20700,20700,20700,20700,176
|
|
20240625,114600,920436300,20700,20700,20700,20700,43
|
|
20240625,114500,919546200,20700,20700,20700,20700,17
|
|
20240625,114400,919194300,20700,20700,20700,20700,16
|
|
20240625,114300,918863100,20700,20700,20700,20700,16
|
|
20240625,114200,918531900,20700,20700,20700,20700,32
|
|
20240625,114100,917869500,20700,20700,20700,20700,51
|
|
20240625,114000,916813800,20700,20700,20700,20700,0
|
|
20240625,113900,916813800,20700,20700,20700,20700,208
|
|
20240625,113800,912508200,20700,20700,20700,20700,34
|
|
20240625,113700,911804400,20750,20750,20750,20750,15
|
|
20240625,113600,911493150,20750,20700,20750,20700,83
|
|
20240625,113500,909771800,20700,20700,20700,20700,16
|
|
20240625,113400,909440600,20700,20700,20700,20700,16
|
|
20240625,113300,909109400,20700,20700,20700,20700,149
|
|
20240625,113200,906025100,20700,20700,20700,20700,50
|
|
20240625,113100,904990100,20700,20700,20700,20700,26
|
|
20240625,113000,904451900,20750,20750,20750,20750,0
|
|
20240625,112900,904451900,20750,20750,20750,20750,0
|
|
20240625,112800,904451900,20750,20750,20750,20750,0
|
|
20240625,112700,904451900,20750,20750,20750,20750,0
|
|
20240625,112600,904451900,20750,20700,20750,20700,59
|
|
20240625,112500,903230550,20700,20750,20750,20700,207
|
|
20240625,112400,898942450,20750,20750,20750,20750,16
|
|
20240625,112300,898610450,20750,20750,20750,20750,32
|
|
20240625,112200,897946450,20750,20750,20750,20750,0
|
|
20240625,112100,897946450,20750,20750,20750,20750,30
|
|
20240625,112000,897323950,20750,20750,20750,20750,0
|
|
20240625,111900,897323950,20750,20750,20750,20750,4
|
|
20240625,111800,897240950,20750,20750,20800,20750,368
|
|
20240625,111700,889600800,20750,20800,20800,20750,11
|
|
20240625,111600,889372050,20800,20800,20800,20800,52
|
|
20240625,111500,888290450,20800,20800,20800,20800,67
|
|
20240625,111400,886896850,20800,20800,20800,20800,10
|
|
20240625,111300,886688850,20800,20800,20800,20800,0
|
|
20240625,111200,886688850,20800,20800,20800,20800,0
|
|
20240625,111100,886688850,20800,20800,20800,20800,0
|
|
20240625,111000,886688850,20800,20800,20800,20800,116
|
|
20240625,110900,884276050,20800,20800,20800,20800,1
|
|
20240625,110800,884255250,20800,20800,20800,20800,83
|
|
20240625,110700,882528850,20750,20750,20750,20750,0
|
|
20240625,110600,882528850,20750,20750,20750,20750,57
|
|
20240625,110500,881346100,20750,20750,20750,20750,5
|
|
20240625,110400,881242350,20750,20750,20750,20750,34
|
|
20240625,110300,880536850,20750,20750,20750,20750,0
|
|
20240625,110200,880536850,20750,20750,20750,20750,23
|
|
20240625,110100,880059600,20750,20800,20850,20750,74
|
|
20240625,110000,878520400,20800,20800,20800,20750,96
|
|
20240625,105900,876527350,20750,20750,20750,20750,2
|
|
20240625,105800,876485850,20750,20750,20750,20750,18
|
|
20240625,105700,876112350,20750,20750,20750,20750,202
|
|
20240625,105600,871920850,20750,20750,20750,20750,0
|
|
20240625,105500,871920850,20750,20800,20800,20700,4995
|
|
20240625,105400,768342550,20850,20850,20850,20850,16
|
|
20240625,105300,768008950,20850,20850,20850,20850,2
|
|
20240625,105200,767967250,20800,20800,20900,20800,226
|
|
20240625,105100,763265950,20800,20750,20800,20750,32
|
|
20240625,105000,762601150,20750,20750,20750,20750,18
|
|
20240625,104900,762227650,20800,20900,20900,20800,111
|
|
20240625,104800,759915250,20800,20800,20800,20800,94
|
|
20240625,104700,757960050,20800,20950,21050,20800,6554
|
|
20240625,104600,620525950,20950,20800,20950,20650,2893
|
|
20240625,104500,560537000,20850,20900,20950,20800,354
|
|
20240625,104400,553147550,20850,20650,21150,20650,14124
|
|
20240625,104300,258309750,20650,20650,20650,20650,36
|
|
20240625,104200,257566350,20650,20650,20650,20650,0
|
|
20240625,104100,257566350,20650,20600,20650,20600,588
|
|
20240625,104000,245451650,20600,20650,20650,20600,571
|
|
20240625,103900,233688800,20650,20600,20650,20600,42
|
|
20240625,103800,232822300,20600,20650,20650,20600,300
|
|
20240625,103700,226633250,20650,20600,20650,20600,6
|
|
20240625,103600,226509400,20600,20600,20600,20600,102
|
|
20240625,103500,224408200,20600,20650,20650,20600,728
|
|
20240625,103400,209410200,20650,20650,20650,20650,0
|
|
20240625,103300,209410200,20650,20650,20650,20650,24
|
|
20240625,103200,208914600,20650,20650,20650,20650,24
|
|
20240625,103100,208419000,20600,20600,20600,20600,49
|
|
20240625,103000,207409600,20650,20600,20650,20600,295
|
|
20240625,102900,201318350,20600,20650,20650,20600,86
|
|
20240625,102800,199545550,20600,20600,20600,20600,66
|
|
20240625,102700,198185950,20650,20650,20650,20600,396
|
|
20240625,102600,190024550,20650,20650,20650,20650,122
|
|
20240625,102500,187505250,20650,20650,20650,20650,24
|
|
20240625,102400,187009650,20650,20650,20650,20650,25
|
|
20240625,102300,186493400,20650,20600,20650,20600,36
|
|
20240625,102200,185750200,20650,20650,20650,20650,27
|
|
20240625,102100,185192650,20650,20600,20650,20600,59
|
|
20240625,102000,183975100,20600,20600,20600,20600,21
|
|
20240625,101900,183542500,20600,20650,20650,20600,53
|
|
20240625,101800,182448300,20600,20600,20650,20600,28
|
|
20240625,101700,181871450,20600,20600,20650,20600,92
|
|
20240625,101600,179973950,20600,20650,20650,20600,99
|
|
20240625,101500,177934500,20650,20650,20650,20650,91
|
|
20240625,101400,176055350,20650,20600,20650,20600,66
|
|
20240625,101300,174693250,20600,20600,20600,20600,103
|
|
20240625,101200,172571450,20650,20600,20650,20600,202
|
|
20240625,101100,168410200,20600,20600,20600,20600,521
|
|
20240625,101000,157677600,20600,20650,20650,20600,225
|
|
20240625,100900,153036650,20600,20600,20600,20600,32
|
|
20240625,100800,152377450,20600,20650,20650,20600,4
|
|
20240625,100700,152294950,20600,20600,20650,20600,52
|
|
20240625,100600,151222500,20600,20600,20600,20600,2243
|
|
20240625,100500,105016700,20600,20600,20600,20600,33
|
|
20240625,100400,104336900,20600,20600,20600,20600,169
|
|
20240625,100300,100855500,20650,20650,20650,20650,0
|
|
20240625,100200,100855500,20650,20650,20650,20650,10
|
|
20240625,100100,100649000,20650,20650,20650,20650,131
|
|
20240625,100000,97943850,20650,20700,20700,20650,75
|
|
20240625,095900,96394450,20700,20700,20700,20700,0
|
|
20240625,095800,96394450,20700,20700,20700,20700,0
|
|
20240625,095700,96394450,20700,20700,20700,20700,14
|
|
20240625,095600,96104650,20700,20700,20700,20700,0
|
|
20240625,095500,96104650,20700,20600,20700,20600,247
|
|
20240625,095400,90993450,20700,20700,20700,20700,0
|
|
20240625,095300,90993450,20700,20600,20700,20600,231
|
|
20240625,095200,86233350,20600,20700,20700,20600,21
|
|
20240625,095100,85800650,20700,20700,20700,20700,2
|
|
20240625,095000,85759250,20600,20650,20650,20600,129
|
|
20240625,094900,83097200,20650,20650,20650,20650,7
|
|
20240625,094800,82952650,20650,20650,20650,20650,1
|
|
20240625,094700,82932000,20650,20650,20650,20650,52
|
|
20240625,094600,81858200,20650,20650,20650,20600,59
|
|
20240625,094500,80639950,20650,20650,20650,20650,51
|
|
20240625,094400,79586800,20650,20650,20650,20650,5
|
|
20240625,094300,79483550,20650,20650,20650,20650,37
|
|
20240625,094200,78719500,20650,20650,20650,20650,28
|
|
20240625,094100,78141300,20650,20650,20650,20650,4
|
|
20240625,094000,78058700,20650,20650,20650,20650,12
|
|
20240625,093900,77810900,20650,20650,20650,20650,8
|
|
20240625,093800,77645700,20650,20650,20650,20600,66
|
|
20240625,093700,76284300,20600,20600,20600,20600,3
|
|
20240625,093600,76222500,20650,20650,20650,20650,6
|
|
20240625,093500,76098600,20650,20600,20650,20600,42
|
|
20240625,093400,75231350,20650,20650,20650,20650,12
|
|
20240625,093300,74983550,20650,20600,20650,20600,21
|
|
20240625,093200,74550700,20600,20650,20650,20600,215
|
|
20240625,093100,70116600,20650,20650,20650,20650,7
|
|
20240625,093000,69972050,20700,20650,20700,20650,6
|
|
20240625,092900,69848000,20650,20650,20650,20650,56
|
|
20240625,092800,68691600,20650,20600,20650,20600,65
|
|
20240625,092700,67352350,20650,20650,20650,20650,17
|
|
20240625,092600,67001300,20650,20600,20650,20600,50
|
|
20240625,092500,65970100,20650,20650,20650,20650,39
|
|
20240625,092400,65164750,20650,20650,20650,20650,42
|
|
20240625,092300,64297450,20650,20700,20700,20650,346
|
|
20240625,092200,57137400,20700,20700,20700,20700,57
|
|
20240625,092100,55957500,20700,20700,20700,20700,24
|
|
20240625,092000,55460700,20700,20700,20700,20700,20
|
|
20240625,091900,55046700,20700,20750,20750,20700,24
|
|
20240625,091800,54549850,20750,20700,20750,20700,29
|
|
20240625,091700,53948300,20750,20750,20750,20750,7
|
|
20240625,091600,53803050,20750,20750,20750,20750,234
|
|
20240625,091500,48947550,20750,20800,20800,20750,87
|
|
20240625,091400,47142250,20800,20800,20800,20800,5
|
|
20240625,091300,47038250,20750,20750,20750,20750,32
|
|
20240625,091200,46374250,20750,20750,20750,20750,17
|
|
20240625,091100,46021500,20750,20800,20800,20750,2
|
|
20240625,091000,45979950,20800,20800,20800,20800,117
|
|
20240625,090900,43546350,20750,20750,20750,20750,91
|
|
20240625,090800,41658100,20750,20750,20750,20750,32
|
|
20240625,090700,40994100,20750,20800,20800,20750,151
|
|
20240625,090600,37853550,20800,20750,20800,20750,165
|
|
20240625,090500,34426000,20750,20700,20750,20700,122
|
|
20240625,090400,31897000,20700,20700,20700,20700,73
|
|
20240625,090300,30385900,20700,20700,20700,20700,76
|
|
20240625,090200,28812700,20700,20600,20700,20600,24
|
|
20240625,090100,28316300,20700,20650,20700,20650,86
|
|
20240625,090000,26537400,20700,20700,20700,20700,1282
|