577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,183400,1364363850,20750,20750,20750,20750,4288
|
|
20240628,183300,1364363850,20750,20750,20750,20750,0
|
|
20240628,183200,1364363850,20750,20750,20750,20750,0
|
|
20240628,183100,1364363850,20750,20750,20750,20750,0
|
|
20240628,183000,1364363850,20750,20750,20750,20750,0
|
|
20240628,182900,1364363850,20750,20750,20750,20750,0
|
|
20240628,182800,1364363850,20750,20750,20750,20750,0
|
|
20240628,182700,1364363850,20750,20750,20750,20750,0
|
|
20240628,182600,1364363850,20750,20750,20750,20750,0
|
|
20240628,182500,1364363850,20750,20750,20750,20750,0
|
|
20240628,182400,1364363850,20750,20750,20750,20750,0
|
|
20240628,182300,1364363850,20750,20750,20750,20750,0
|
|
20240628,182200,1364363850,20750,20750,20750,20750,0
|
|
20240628,182100,1364363850,20750,20750,20750,20750,0
|
|
20240628,182000,1364363850,20750,20750,20750,20750,0
|
|
20240628,181900,1364363850,20750,20750,20750,20750,0
|
|
20240628,181800,1364363850,20750,20750,20750,20750,0
|
|
20240628,181700,1364363850,20750,20750,20750,20750,0
|
|
20240628,181600,1364363850,20750,20750,20750,20750,0
|
|
20240628,181500,1364363850,20750,20750,20750,20750,0
|
|
20240628,181400,1364363850,20750,20750,20750,20750,0
|
|
20240628,181300,1364363850,20750,20750,20750,20750,0
|
|
20240628,181200,1364363850,20750,20750,20750,20750,0
|
|
20240628,181100,1364363850,20750,20750,20750,20750,0
|
|
20240628,181000,1364363850,20750,20750,20750,20750,0
|
|
20240628,180900,1364363850,20750,20750,20750,20750,0
|
|
20240628,180800,1364363850,20750,20750,20750,20750,0
|
|
20240628,180700,1364363850,20750,20750,20750,20750,0
|
|
20240628,180600,1364363850,20750,20750,20750,20750,0
|
|
20240628,180500,1364363850,20750,20750,20750,20750,0
|
|
20240628,180400,1364363850,20750,20750,20750,20750,4288
|
|
20240628,180300,1364363850,20750,20750,20750,20750,0
|
|
20240628,180200,1364363850,20750,20750,20750,20750,0
|
|
20240628,180100,1364363850,20750,20750,20750,20750,0
|
|
20240628,180000,1364363850,20750,20750,20750,20750,0
|
|
20240628,175900,1364363850,20750,20750,20750,20750,0
|
|
20240628,175800,1364363850,20750,20750,20750,20750,0
|
|
20240628,175700,1364363850,20750,20750,20750,20750,0
|
|
20240628,175600,1364363850,20750,20750,20750,20750,0
|
|
20240628,175500,1364363850,20750,20750,20750,20750,0
|
|
20240628,175400,1364363850,20750,20750,20750,20750,0
|
|
20240628,175300,1364363850,20750,20750,20750,20750,0
|
|
20240628,175200,1364363850,20750,20750,20750,20750,0
|
|
20240628,175100,1364363850,20750,20750,20750,20750,0
|
|
20240628,175000,1364363850,20750,20750,20750,20750,0
|
|
20240628,174900,1364363850,20750,20750,20750,20750,0
|
|
20240628,174800,1364363850,20750,20750,20750,20750,0
|
|
20240628,174700,1364363850,20750,20750,20750,20750,0
|
|
20240628,174600,1364363850,20750,20750,20750,20750,0
|
|
20240628,174500,1364363850,20750,20750,20750,20750,0
|
|
20240628,174400,1364363850,20750,20750,20750,20750,0
|
|
20240628,174300,1364363850,20750,20750,20750,20750,0
|
|
20240628,174200,1364363850,20750,20750,20750,20750,0
|
|
20240628,174100,1364363850,20750,20750,20750,20750,0
|
|
20240628,174000,1364363850,20750,20750,20750,20750,0
|
|
20240628,173900,1364363850,20750,20750,20750,20750,0
|
|
20240628,173800,1364363850,20750,20750,20750,20750,0
|
|
20240628,173700,1364363850,20750,20750,20750,20750,0
|
|
20240628,173600,1364363850,20750,20750,20750,20750,0
|
|
20240628,173500,1364363850,20750,20750,20750,20750,0
|
|
20240628,173400,1364363850,20750,20750,20750,20750,4288
|
|
20240628,173300,1364363850,20750,20750,20750,20750,0
|
|
20240628,173200,1364363850,20750,20750,20750,20750,0
|
|
20240628,173100,1364363850,20750,20750,20750,20750,0
|
|
20240628,173000,1364363850,20750,20750,20750,20750,0
|
|
20240628,172900,1364363850,20750,20750,20750,20750,0
|
|
20240628,172800,1364363850,20750,20750,20750,20750,0
|
|
20240628,172700,1364363850,20750,20750,20750,20750,0
|
|
20240628,172600,1364363850,20750,20750,20750,20750,0
|
|
20240628,172500,1364363850,20750,20750,20750,20750,0
|
|
20240628,172400,1364363850,20750,20750,20750,20750,0
|
|
20240628,172300,1364363850,20750,20750,20750,20750,0
|
|
20240628,172200,1364363850,20750,20750,20750,20750,0
|
|
20240628,172100,1364363850,20750,20750,20750,20750,0
|
|
20240628,172000,1364363850,20750,20750,20750,20750,0
|
|
20240628,171900,1364363850,20750,20750,20750,20750,0
|
|
20240628,171800,1364363850,20750,20750,20750,20750,0
|
|
20240628,171700,1364363850,20750,20750,20750,20750,0
|
|
20240628,171600,1364363850,20750,20750,20750,20750,0
|
|
20240628,171500,1364363850,20750,20750,20750,20750,0
|
|
20240628,171400,1364363850,20750,20750,20750,20750,0
|
|
20240628,171300,1364363850,20750,20750,20750,20750,0
|
|
20240628,171200,1364363850,20750,20750,20750,20750,0
|
|
20240628,171100,1364363850,20750,20750,20750,20750,0
|
|
20240628,171000,1364363850,20750,20750,20750,20750,0
|
|
20240628,170900,1364363850,20750,20750,20750,20750,0
|
|
20240628,170800,1364363850,20750,20750,20750,20750,0
|
|
20240628,170700,1364363850,20750,20750,20750,20750,0
|
|
20240628,170600,1364363850,20750,20750,20750,20750,0
|
|
20240628,170500,1364363850,20750,20750,20750,20750,0
|
|
20240628,170400,1364363850,20750,20750,20750,20750,4288
|
|
20240628,170300,1364363850,20750,20750,20750,20750,0
|
|
20240628,170200,1364363850,20750,20750,20750,20750,0
|
|
20240628,170100,1364363850,20750,20750,20750,20750,0
|
|
20240628,170000,1364363850,20750,20750,20750,20750,0
|
|
20240628,165900,1364363850,20750,20750,20750,20750,0
|
|
20240628,165800,1364363850,20750,20750,20750,20750,0
|
|
20240628,165700,1364363850,20750,20750,20750,20750,0
|
|
20240628,165600,1364363850,20750,20750,20750,20750,0
|
|
20240628,165500,1364363850,20750,20750,20750,20750,0
|
|
20240628,165400,1364363850,20750,20750,20750,20750,0
|
|
20240628,165300,1364363850,20750,20750,20750,20750,0
|
|
20240628,165200,1364363850,20750,20750,20750,20750,0
|
|
20240628,165100,1364363850,20750,20750,20750,20750,0
|
|
20240628,165000,1364363850,20750,20750,20750,20750,0
|
|
20240628,164900,1364363850,20750,20750,20750,20750,0
|
|
20240628,164800,1364363850,20750,20750,20750,20750,0
|
|
20240628,164700,1364363850,20750,20750,20750,20750,0
|
|
20240628,164600,1364363850,20750,20750,20750,20750,0
|
|
20240628,164500,1364363850,20750,20750,20750,20750,0
|
|
20240628,164400,1364363850,20750,20750,20750,20750,0
|
|
20240628,164300,1364363850,20750,20750,20750,20750,0
|
|
20240628,164200,1364363850,20750,20750,20750,20750,0
|
|
20240628,164100,1364363850,20750,20750,20750,20750,0
|
|
20240628,164000,1364363850,20750,20750,20750,20750,0
|
|
20240628,163900,1364363850,20750,20750,20750,20750,0
|
|
20240628,163800,1364363850,20750,20750,20750,20750,0
|
|
20240628,163700,1364363850,20750,20750,20750,20750,0
|
|
20240628,163600,1364363850,20750,20750,20750,20750,0
|
|
20240628,163500,1364363850,20750,20750,20750,20750,0
|
|
20240628,163400,1364363850,20750,20750,20750,20750,4288
|
|
20240628,163300,1364363850,20750,20750,20750,20750,0
|
|
20240628,163200,1364363850,20750,20750,20750,20750,0
|
|
20240628,163100,1364363850,20750,20750,20750,20750,0
|
|
20240628,163000,1364363850,20750,20750,20750,20750,0
|
|
20240628,162900,1364363850,20750,20750,20750,20750,0
|
|
20240628,162800,1364363850,20750,20750,20750,20750,0
|
|
20240628,162700,1364363850,20750,20750,20750,20750,0
|
|
20240628,162600,1364363850,20750,20750,20750,20750,0
|
|
20240628,162500,1364363850,20750,20750,20750,20750,0
|
|
20240628,162400,1364363850,20750,20750,20750,20750,0
|
|
20240628,162300,1364363850,20750,20750,20750,20750,0
|
|
20240628,162200,1364363850,20750,20750,20750,20750,0
|
|
20240628,162100,1364363850,20750,20750,20750,20750,0
|
|
20240628,162000,1364363850,20750,20750,20750,20750,0
|
|
20240628,161900,1364363850,20750,20750,20750,20750,0
|
|
20240628,161800,1364363850,20750,20750,20750,20750,0
|
|
20240628,161700,1364363850,20750,20750,20750,20750,0
|
|
20240628,161600,1364363850,20750,20750,20750,20750,0
|
|
20240628,161500,1364363850,20750,20750,20750,20750,0
|
|
20240628,161400,1364363850,20750,20750,20750,20750,0
|
|
20240628,161300,1364363850,20750,20750,20750,20750,0
|
|
20240628,161200,1364363850,20750,20750,20750,20750,0
|
|
20240628,161100,1364363850,20750,20750,20750,20750,0
|
|
20240628,161000,1364363850,20750,20750,20750,20750,0
|
|
20240628,160900,1364363850,20750,20750,20750,20750,0
|
|
20240628,160800,1364363850,20750,20750,20750,20750,0
|
|
20240628,160700,1364363850,20750,20750,20750,20750,0
|
|
20240628,160600,1364363850,20750,20750,20750,20750,0
|
|
20240628,160500,1364363850,20750,20750,20750,20750,0
|
|
20240628,160400,1364363850,20750,20750,20750,20750,4288
|
|
20240628,160300,1364363850,20750,20750,20750,20750,0
|
|
20240628,160200,1364363850,20750,20750,20750,20750,0
|
|
20240628,160100,1364363850,20750,20750,20750,20750,0
|
|
20240628,160000,1364363850,20750,20750,20750,20750,0
|
|
20240628,155900,1364363850,20750,20750,20750,20750,0
|
|
20240628,155800,1364363850,20750,20750,20750,20750,0
|
|
20240628,155700,1364363850,20750,20750,20750,20750,0
|
|
20240628,155600,1364363850,20750,20750,20750,20750,0
|
|
20240628,155500,1364363850,20750,20750,20750,20750,0
|
|
20240628,155400,1364363850,20750,20750,20750,20750,0
|
|
20240628,155300,1364363850,20750,20750,20750,20750,0
|
|
20240628,155200,1364363850,20750,20750,20750,20750,0
|
|
20240628,155100,1364363850,20750,20750,20750,20750,0
|
|
20240628,155000,1364363850,20750,20750,20750,20750,0
|
|
20240628,154900,1364363850,20750,20750,20750,20750,0
|
|
20240628,154800,1364363850,20750,20750,20750,20750,0
|
|
20240628,154700,1364363850,20750,20750,20750,20750,0
|
|
20240628,154600,1364363850,20750,20750,20750,20750,0
|
|
20240628,154500,1364363850,20750,20750,20750,20750,0
|
|
20240628,154400,1364363850,20750,20750,20750,20750,0
|
|
20240628,154300,1364363850,20750,20750,20750,20750,0
|
|
20240628,154200,1364363850,20750,20750,20750,20750,0
|
|
20240628,154100,1364363850,20750,20750,20750,20750,0
|
|
20240628,154000,1364363850,20750,20750,20750,20750,0
|
|
20240628,153900,1364363850,20750,20750,20750,20750,0
|
|
20240628,153800,1364363850,20750,20750,20750,20750,0
|
|
20240628,153700,1364363850,20750,20750,20750,20750,0
|
|
20240628,153600,1364363850,20750,20750,20750,20750,0
|
|
20240628,153500,1364363850,20750,20750,20750,20750,0
|
|
20240628,153400,1364363850,20750,20750,20750,20750,4288
|
|
20240628,153300,1364363850,20750,20750,20750,20750,0
|
|
20240628,153200,1364363850,20750,20750,20750,20750,0
|
|
20240628,153100,1364363850,20750,20750,20750,20750,0
|
|
20240628,153000,1364363850,20750,20750,20750,20750,4288
|
|
20240628,152900,1275387850,20650,20650,20650,20650,0
|
|
20240628,152800,1275387850,20650,20650,20650,20650,0
|
|
20240628,152700,1275387850,20650,20650,20650,20650,0
|
|
20240628,152600,1275387850,20650,20650,20650,20650,0
|
|
20240628,152500,1275387850,20650,20650,20650,20650,0
|
|
20240628,152400,1275387850,20650,20650,20650,20650,0
|
|
20240628,152300,1275387850,20650,20650,20650,20650,0
|
|
20240628,152200,1275387850,20650,20650,20650,20650,0
|
|
20240628,152100,1275387850,20650,20650,20650,20650,0
|
|
20240628,152000,1275387850,20650,20650,20650,20650,0
|
|
20240628,151900,1275387850,20650,20600,20700,20600,375
|
|
20240628,151800,1267645200,20600,20650,20700,20600,94
|
|
20240628,151700,1265703700,20650,20600,20700,20600,975
|
|
20240628,151600,1245570700,20650,20650,20650,20600,100
|
|
20240628,151500,1243509900,20600,20600,20650,20600,97
|
|
20240628,151400,1241511400,20650,20600,20650,20600,25
|
|
20240628,151300,1240996150,20600,20550,20600,20550,123
|
|
20240628,151200,1238464200,20550,20600,20600,20550,296
|
|
20240628,151100,1232369800,20500,20600,20600,20500,2095
|
|
20240628,151000,1189392700,20600,20550,20600,20550,38
|
|
20240628,150900,1188610050,20550,20600,20600,20550,283
|
|
20240628,150800,1182781850,20600,20600,20600,20500,244
|
|
20240628,150700,1177767350,20600,20600,20600,20500,1732
|
|
20240628,150600,1142173000,20600,20600,20650,20600,24
|
|
20240628,150500,1141677700,20550,20550,20550,20550,0
|
|
20240628,150400,1141677700,20550,20600,20600,20550,757
|
|
20240628,150300,1126085650,20600,20600,20600,20600,95
|
|
20240628,150200,1124128650,20600,20600,20600,20600,2117
|
|
20240628,150100,1080518450,20600,20600,20600,20600,23
|
|
20240628,150000,1080044650,20600,20600,20600,20600,51
|
|
20240628,145900,1078994050,20600,20650,20650,20600,19
|
|
20240628,145800,1078601850,20650,20600,20650,20600,38
|
|
20240628,145700,1077819000,20600,20600,20650,20600,296
|
|
20240628,145600,1071721350,20600,20600,20600,20600,41
|
|
20240628,145500,1070876750,20650,20650,20650,20650,1
|
|
20240628,145400,1070856100,20650,20650,20650,20650,2
|
|
20240628,145300,1070814800,20600,20650,20650,20600,32
|
|
20240628,145200,1070154600,20600,20600,20600,20600,57
|
|
20240628,145100,1068980400,20600,20600,20600,20600,16
|
|
20240628,145000,1068650800,20600,20600,20600,20600,588
|
|
20240628,144900,1056538000,20600,20650,20650,20600,46
|
|
20240628,144800,1055590350,20650,20600,20650,20600,18
|
|
20240628,144700,1055219500,20650,20600,20650,20600,36
|
|
20240628,144600,1054477850,20600,20600,20650,20600,217
|
|
20240628,144500,1050007400,20600,20600,20600,20600,22
|
|
20240628,144400,1049554200,20650,20650,20650,20600,77
|
|
20240628,144300,1047966950,20650,20650,20650,20650,1
|
|
20240628,144200,1047946300,20600,20600,20650,20600,8
|
|
20240628,144100,1047781400,20650,20650,20650,20650,4
|
|
20240628,144000,1047698800,20650,20600,20650,20600,56
|
|
20240628,143900,1046545150,20600,20600,20650,20600,15
|
|
20240628,143800,1046235650,20600,20650,20650,20600,237
|
|
20240628,143700,1041353400,20600,20650,20650,20600,1616
|
|
20240628,143600,1007999100,20650,20650,20650,20650,0
|
|
20240628,143500,1007999100,20650,20700,20700,20650,38
|
|
20240628,143400,1007213150,20650,20650,20650,20650,32
|
|
20240628,143300,1006552350,20650,20650,20650,20650,0
|
|
20240628,143200,1006552350,20650,20700,20700,20650,12
|
|
20240628,143100,1006304050,20650,20700,20700,20650,133
|
|
20240628,143000,1003552600,20650,20650,20700,20650,60
|
|
20240628,142900,1002313400,20650,20650,20650,20650,3
|
|
20240628,142800,1002251450,20650,20650,20650,20650,13
|
|
20240628,142700,1001983000,20650,20650,20700,20650,114
|
|
20240628,142600,999624200,20650,20700,20700,20650,171
|
|
20240628,142500,996087600,20650,20650,20650,20650,62
|
|
20240628,142400,994807300,20650,20650,20650,20650,2
|
|
20240628,142300,994766000,20650,20650,20650,20650,416
|
|
20240628,142200,986175600,20650,20650,20700,20650,55
|
|
20240628,142100,985037800,20650,20650,20700,20650,120
|
|
20240628,142000,982554850,20650,20650,20650,20650,4
|
|
20240628,141900,982472250,20650,20650,20700,20650,49
|
|
20240628,141800,981460350,20650,20650,20650,20650,3
|
|
20240628,141700,981398400,20650,20700,20700,20650,285
|
|
20240628,141600,975512200,20650,20650,20650,20650,2
|
|
20240628,141500,975470900,20650,20650,20650,20650,0
|
|
20240628,141400,975470900,20650,20650,20650,20650,70
|
|
20240628,141300,974025400,20650,20650,20650,20650,0
|
|
20240628,141200,974025400,20650,20650,20650,20650,0
|
|
20240628,141100,974025400,20650,20650,20650,20650,0
|
|
20240628,141000,974025400,20650,20650,20650,20650,30
|
|
20240628,140900,973405900,20700,20700,20700,20700,18
|
|
20240628,140800,973033300,20700,20700,20700,20700,1
|
|
20240628,140700,973012600,20650,20650,20650,20650,0
|
|
20240628,140600,973012600,20650,20650,20650,20650,1
|
|
20240628,140500,972991950,20650,20650,20650,20650,0
|
|
20240628,140400,972991950,20650,20700,20700,20650,65
|
|
20240628,140300,971648650,20700,20700,20700,20650,20
|
|
20240628,140200,971235000,20650,20650,20650,20650,0
|
|
20240628,140100,971235000,20650,20700,20700,20650,130
|
|
20240628,140000,968548600,20700,20700,20700,20700,2
|
|
20240628,135900,968507200,20650,20700,20700,20650,90
|
|
20240628,135800,966646100,20700,20700,20700,20650,22
|
|
20240628,135700,966191700,20650,20650,20650,20650,28
|
|
20240628,135600,965613500,20700,20700,20700,20700,6
|
|
20240628,135500,965489300,20700,20700,20700,20650,7
|
|
20240628,135400,965344550,20700,20700,20700,20700,4
|
|
20240628,135300,965261750,20650,20650,20700,20650,58
|
|
20240628,135200,964064000,20650,20650,20650,20650,1
|
|
20240628,135100,964043350,20650,20650,20650,20650,10
|
|
20240628,135000,963836850,20700,20700,20700,20700,423
|
|
20240628,134900,955080750,20700,20700,20700,20700,300
|
|
20240628,134800,948870750,20700,20700,20700,20700,0
|
|
20240628,134700,948870750,20700,20700,20700,20700,20
|
|
20240628,134600,948456750,20700,20700,20700,20700,418
|
|
20240628,134500,939804150,20700,20700,20700,20700,250
|
|
20240628,134400,934629150,20700,20700,20700,20700,0
|
|
20240628,134300,934629150,20700,20750,20750,20700,130
|
|
20240628,134200,931936650,20750,20750,20750,20750,3
|
|
20240628,134100,931874400,20700,20700,20700,20700,53
|
|
20240628,134000,930777300,20700,20700,20700,20700,176
|
|
20240628,133900,927134100,20750,20750,20750,20750,0
|
|
20240628,133800,927134100,20750,20750,20750,20750,1
|
|
20240628,133700,927113350,20750,20750,20750,20750,0
|
|
20240628,133600,927113350,20750,20700,20750,20700,253
|
|
20240628,133500,921873750,20700,20750,20750,20700,157
|
|
20240628,133400,918623750,20750,20750,20750,20750,51
|
|
20240628,133300,917565500,20700,20750,20750,20700,146
|
|
20240628,133200,914542100,20750,20750,20750,20750,2
|
|
20240628,133100,914500600,20700,20700,20700,20700,0
|
|
20240628,133000,914500600,20700,20700,20700,20700,0
|
|
20240628,132900,914500600,20700,20700,20700,20700,0
|
|
20240628,132800,914500600,20700,20700,20700,20700,0
|
|
20240628,132700,914500600,20700,20700,20700,20700,128
|
|
20240628,132600,911851000,20700,20700,20700,20700,2
|
|
20240628,132500,911809600,20700,20700,20700,20700,24
|
|
20240628,132400,911312800,20700,20700,20700,20700,33
|
|
20240628,132300,910629700,20700,20700,20700,20700,0
|
|
20240628,132200,910629700,20700,20700,20700,20700,0
|
|
20240628,132100,910629700,20700,20700,20700,20700,19
|
|
20240628,132000,910236400,20750,20750,20750,20750,25
|
|
20240628,131900,909717650,20750,20750,20750,20750,5
|
|
20240628,131800,909613900,20750,20750,20750,20750,25
|
|
20240628,131700,909095150,20750,20750,20750,20750,0
|
|
20240628,131600,909095150,20750,20750,20750,20750,20
|
|
20240628,131500,908680150,20700,20700,20700,20700,11
|
|
20240628,131400,908452450,20700,20750,20750,20700,81
|
|
20240628,131300,906771750,20750,20750,20750,20750,11
|
|
20240628,131200,906543500,20750,20750,20750,20750,1
|
|
20240628,131100,906522750,20750,20750,20750,20750,0
|
|
20240628,131000,906522750,20750,20750,20750,20750,68
|
|
20240628,130900,905111750,20700,20700,20700,20700,0
|
|
20240628,130800,905111750,20700,20700,20700,20700,300
|
|
20240628,130700,898901750,20700,20750,20750,20700,48
|
|
20240628,130600,897908050,20750,20750,20750,20750,2
|
|
20240628,130500,897866550,20750,20750,20750,20750,16
|
|
20240628,130400,897534550,20750,20750,20750,20750,10
|
|
20240628,130300,897327050,20750,20750,20750,20750,44
|
|
20240628,130200,896414050,20750,20750,20750,20750,93
|
|
20240628,130100,894484300,20750,20750,20750,20750,7
|
|
20240628,130000,894339050,20750,20750,20750,20750,0
|
|
20240628,125900,894339050,20750,20750,20750,20750,18
|
|
20240628,125800,893965550,20700,20750,20750,20700,39
|
|
20240628,125700,893158200,20750,20750,20750,20750,0
|
|
20240628,125600,893158200,20750,20750,20750,20750,36
|
|
20240628,125500,892411200,20750,20750,20750,20750,395
|
|
20240628,125400,884214950,20750,20750,20750,20750,73
|
|
20240628,125300,882700200,20750,20750,20750,20750,0
|
|
20240628,125200,882700200,20750,20750,20750,20750,11
|
|
20240628,125100,882471950,20750,20750,20750,20750,17
|
|
20240628,125000,882119200,20700,20700,20700,20700,0
|
|
20240628,124900,882119200,20700,20750,20750,20700,68
|
|
20240628,124800,880709950,20750,20750,20750,20750,103
|
|
20240628,124700,878572700,20750,20750,20750,20750,0
|
|
20240628,124600,878572700,20750,20750,20750,20750,52
|
|
20240628,124500,877493700,20700,20750,20750,20700,87
|
|
20240628,124400,875689500,20750,20750,20750,20750,0
|
|
20240628,124300,875689500,20750,20750,20750,20750,56
|
|
20240628,124200,874527500,20750,20750,20750,20750,300
|
|
20240628,124100,868302500,20800,20800,20800,20800,24
|
|
20240628,124000,867803300,20800,20800,20800,20800,1
|
|
20240628,123900,867782500,20800,20800,20800,20800,0
|
|
20240628,123800,867782500,20800,20800,20800,20800,0
|
|
20240628,123700,867782500,20800,20800,20800,20800,0
|
|
20240628,123600,867782500,20800,20800,20800,20800,18
|
|
20240628,123500,867408100,20800,20800,20800,20700,1106
|
|
20240628,123400,844458650,20800,20800,20800,20800,0
|
|
20240628,123300,844458650,20800,20800,20800,20800,636
|
|
20240628,123200,831229850,20800,20800,20800,20800,10
|
|
20240628,123100,831021850,20800,20800,20800,20800,6
|
|
20240628,123000,830897050,20850,20850,20850,20850,305
|
|
20240628,122900,824537800,20850,20850,20850,20850,48
|
|
20240628,122800,823537000,20900,20800,20900,20750,261
|
|
20240628,122700,818107750,20900,20900,20900,20850,898
|
|
20240628,122600,799377950,20850,20850,20850,20800,1892
|
|
20240628,122500,759929850,20850,20850,20850,20750,239
|
|
20240628,122400,754949650,20800,20800,20800,20800,1029
|
|
20240628,122300,733546450,20750,20750,20750,20750,0
|
|
20240628,122200,733546450,20750,20750,20750,20750,0
|
|
20240628,122100,733546450,20750,20750,20750,20750,0
|
|
20240628,122000,733546450,20750,20750,20750,20750,0
|
|
20240628,121900,733546450,20750,20750,20750,20750,0
|
|
20240628,121800,733546450,20750,20750,20750,20750,0
|
|
20240628,121700,733546450,20750,20750,20750,20750,0
|
|
20240628,121600,733546450,20750,20750,20750,20750,1
|
|
20240628,121500,733525700,20750,20750,20750,20750,0
|
|
20240628,121400,733525700,20750,20800,20800,20750,43
|
|
20240628,121300,732631350,20750,20750,20750,20750,0
|
|
20240628,121200,732631350,20750,20750,20750,20750,2
|
|
20240628,121100,732589850,20800,20800,20800,20800,0
|
|
20240628,121000,732589850,20800,20800,20800,20800,80
|
|
20240628,120900,730925850,20800,20800,20800,20800,2
|
|
20240628,120800,730884250,20800,20750,20800,20750,40
|
|
20240628,120700,730054150,20800,20750,20800,20750,502
|
|
20240628,120600,719637400,20750,20750,20750,20750,3
|
|
20240628,120500,719575150,20750,20750,20750,20750,0
|
|
20240628,120400,719575150,20750,20750,20750,20750,3
|
|
20240628,120300,719512900,20800,20800,20800,20800,187
|
|
20240628,120200,715623300,20800,20750,20800,20750,232
|
|
20240628,120100,710807700,20750,20800,20800,20750,7
|
|
20240628,120000,710662400,20750,20750,20750,20750,29
|
|
20240628,115900,710060650,20800,20750,20800,20750,109
|
|
20240628,115800,707797500,20800,20750,20800,20750,203
|
|
20240628,115700,703583600,20800,20750,20800,20750,40
|
|
20240628,115600,702753100,20800,20750,20800,20750,10
|
|
20240628,115500,702545300,20750,20750,20750,20750,1
|
|
20240628,115400,702524550,20750,20750,20750,20750,0
|
|
20240628,115300,702524550,20750,20800,20800,20750,106
|
|
20240628,115200,700323050,20800,20750,20800,20750,1511
|
|
20240628,115100,668935950,20750,20750,20750,20750,10
|
|
20240628,115000,668728450,20800,20800,20800,20750,818
|
|
20240628,114900,651742650,20800,20750,20800,20750,310
|
|
20240628,114800,645306250,20750,20750,20750,20750,56
|
|
20240628,114700,644144250,20750,20750,20750,20750,4
|
|
20240628,114600,644061250,20750,20750,20750,20750,43
|
|
20240628,114500,643169000,20750,20750,20750,20750,195
|
|
20240628,114400,639122750,20800,20750,20800,20750,52
|
|
20240628,114300,638042750,20750,20750,20750,20750,101
|
|
20240628,114200,635947000,20750,20750,20800,20750,484
|
|
20240628,114100,625899550,20750,20750,20750,20750,0
|
|
20240628,114000,625899550,20750,20750,20750,20750,111
|
|
20240628,113900,623596300,20750,20750,20750,20700,83
|
|
20240628,113800,621874450,20800,20800,20800,20750,82
|
|
20240628,113700,620169050,20800,20650,20800,20650,2593
|
|
20240628,113600,566408400,20700,20700,20700,20700,0
|
|
20240628,113500,566408400,20700,20650,20700,20650,829
|
|
20240628,113400,549286900,20700,20700,20700,20700,0
|
|
20240628,113300,549286900,20700,20650,20700,20650,75
|
|
20240628,113200,547737200,20700,20700,20700,20700,0
|
|
20240628,113100,547737200,20700,20700,20700,20700,0
|
|
20240628,113000,547737200,20700,20700,20700,20700,1
|
|
20240628,112900,547716500,20650,20650,20650,20650,0
|
|
20240628,112800,547716500,20650,20650,20650,20650,1
|
|
20240628,112700,547695850,20650,20650,20650,20650,12
|
|
20240628,112600,547448050,20650,20650,20650,20650,9
|
|
20240628,112500,547262200,20650,20650,20650,20650,0
|
|
20240628,112400,547262200,20650,20650,20650,20650,0
|
|
20240628,112300,547262200,20650,20650,20650,20650,20
|
|
20240628,112200,546849200,20650,20650,20650,20650,0
|
|
20240628,112100,546849200,20650,20700,20700,20650,150
|
|
20240628,112000,543750700,20650,20650,20650,20650,1
|
|
20240628,111900,543730050,20700,20650,20700,20650,11
|
|
20240628,111800,543502400,20700,20700,20700,20700,3
|
|
20240628,111700,543440300,20700,20700,20700,20700,0
|
|
20240628,111600,543440300,20700,20700,20700,20700,3
|
|
20240628,111500,543378200,20700,20650,20700,20650,129
|
|
20240628,111400,540713000,20650,20650,20650,20650,0
|
|
20240628,111300,540713000,20650,20650,20650,20650,2
|
|
20240628,111200,540671700,20650,20650,20650,20650,27
|
|
20240628,111100,540114150,20700,20700,20700,20700,0
|
|
20240628,111000,540114150,20700,20700,20700,20700,83
|
|
20240628,110900,538396050,20650,20650,20650,20650,0
|
|
20240628,110800,538396050,20650,20650,20650,20650,0
|
|
20240628,110700,538396050,20650,20650,20650,20650,43
|
|
20240628,110600,537508100,20650,20650,20650,20650,10
|
|
20240628,110500,537301600,20650,20650,20650,20650,0
|
|
20240628,110400,537301600,20650,20650,20650,20650,30
|
|
20240628,110300,536682100,20650,20650,20650,20650,28
|
|
20240628,110200,536103900,20650,20650,20650,20650,0
|
|
20240628,110100,536103900,20650,20700,20700,20650,473
|
|
20240628,110000,526336300,20650,20650,20650,20650,75
|
|
20240628,105900,524787550,20650,20700,20700,20650,7
|
|
20240628,105800,524642700,20700,20700,20700,20700,5
|
|
20240628,105700,524539200,20650,20650,20650,20650,3
|
|
20240628,105600,524477250,20650,20650,20650,20650,40
|
|
20240628,105500,523651250,20650,20650,20650,20650,1
|
|
20240628,105400,523630600,20650,20650,20650,20650,1
|
|
20240628,105300,523609950,20650,20700,20700,20650,167
|
|
20240628,105200,520158050,20650,20650,20650,20650,0
|
|
20240628,105100,520158050,20650,20650,20650,20650,1
|
|
20240628,105000,520137400,20700,20700,20700,20700,30
|
|
20240628,104900,519516400,20700,20700,20700,20700,0
|
|
20240628,104800,519516400,20700,20700,20700,20700,1
|
|
20240628,104700,519495700,20650,20700,20700,20650,282
|
|
20240628,104600,513670800,20700,20700,20700,20700,1764
|
|
20240628,104500,477156000,20700,20700,20700,20700,1
|
|
20240628,104400,477135300,20750,20750,20750,20750,0
|
|
20240628,104300,477135300,20750,20750,20750,20750,0
|
|
20240628,104200,477135300,20750,20750,20800,20750,237
|
|
20240628,104100,472217450,20750,20750,20750,20750,769
|
|
20240628,104000,456260700,20750,20750,20750,20750,258
|
|
20240628,103900,450907200,20750,20700,20750,20700,5
|
|
20240628,103800,450803550,20700,20700,20700,20700,6
|
|
20240628,103700,450679350,20650,20650,20650,20650,0
|
|
20240628,103600,450679350,20650,20650,20650,20650,0
|
|
20240628,103500,450679350,20650,20650,20650,20650,106
|
|
20240628,103400,448490450,20650,20700,20750,20650,506
|
|
20240628,103300,438018200,20750,20750,20750,20750,3
|
|
20240628,103200,437955950,20700,20700,20700,20700,14
|
|
20240628,103100,437666150,20700,20700,20700,20700,9
|
|
20240628,103000,437479850,20700,20700,20700,20700,25
|
|
20240628,102900,436962350,20700,20700,20700,20700,6
|
|
20240628,102800,436838150,20700,20750,20750,20700,35
|
|
20240628,102700,436112000,20750,20700,20750,20700,124
|
|
20240628,102600,433540350,20700,20700,20700,20700,2
|
|
20240628,102500,433498950,20700,20700,20700,20700,21
|
|
20240628,102400,433064250,20700,20650,20700,20650,6
|
|
20240628,102300,432940150,20650,20650,20650,20650,4
|
|
20240628,102200,432857550,20650,20750,20800,20650,1899
|
|
20240628,102100,393466500,20750,20700,20750,20700,1349
|
|
20240628,102000,365537500,20700,20700,20700,20700,193
|
|
20240628,101900,361542400,20700,20700,20700,20700,9
|
|
20240628,101800,361356100,20700,20700,20700,20700,0
|
|
20240628,101700,361356100,20700,20650,20700,20650,170
|
|
20240628,101600,357843750,20700,20650,20700,20650,770
|
|
20240628,101500,341940700,20650,20650,20650,20650,633
|
|
20240628,101400,328869250,20600,20600,20600,20600,7
|
|
20240628,101300,328725050,20600,20600,20600,20600,0
|
|
20240628,101200,328725050,20600,20600,20600,20600,0
|
|
20240628,101100,328725050,20600,20600,20600,20600,0
|
|
20240628,101000,328725050,20600,20600,20600,20600,177
|
|
20240628,100900,325078850,20600,20600,20600,20600,42
|
|
20240628,100800,324213650,20600,20600,20600,20600,258
|
|
20240628,100700,318898850,20600,20600,20600,20600,7
|
|
20240628,100600,318754650,20600,20600,20600,20600,3
|
|
20240628,100500,318692850,20600,20600,20600,20600,9
|
|
20240628,100400,318507450,20650,20600,20650,20600,438
|
|
20240628,100300,309482200,20600,20600,20600,20550,69
|
|
20240628,100200,308063800,20600,20600,20600,20600,100
|
|
20240628,100100,306003800,20600,20600,20600,20600,20
|
|
20240628,100000,305591800,20600,20600,20600,20600,11
|
|
20240628,095900,305365200,20600,20550,20600,20550,276
|
|
20240628,095800,299679700,20550,20550,20550,20550,7
|
|
20240628,095700,299535850,20550,20550,20550,20550,1
|
|
20240628,095600,299515300,20600,20600,20600,20600,0
|
|
20240628,095500,299515300,20600,20600,20600,20600,10
|
|
20240628,095400,299309300,20550,20550,20550,20550,4
|
|
20240628,095300,299227100,20550,20600,20600,20550,43
|
|
20240628,095200,298342950,20600,20600,20600,20600,35
|
|
20240628,095100,297621950,20600,20600,20600,20600,1
|
|
20240628,095000,297601350,20600,20500,20600,20500,43
|
|
20240628,094900,296716350,20600,20600,20600,20600,0
|
|
20240628,094800,296716350,20600,20550,20600,20550,529
|
|
20240628,094700,285843650,20600,20600,20600,20600,0
|
|
20240628,094600,285843650,20600,20600,20600,20600,6
|
|
20240628,094500,285720050,20550,20550,20550,20550,204
|
|
20240628,094400,281527850,20550,20550,20550,20550,5
|
|
20240628,094300,281425100,20550,20500,20550,20500,88
|
|
20240628,094200,279616750,20500,20500,20500,20500,4
|
|
20240628,094100,279534750,20550,20550,20550,20550,66
|
|
20240628,094000,278178450,20550,20550,20550,20550,1294
|
|
20240628,093900,251586750,20550,20600,20600,20550,300
|
|
20240628,093800,245411750,20600,20600,20600,20600,5
|
|
20240628,093700,245308750,20600,20550,20600,20550,539
|
|
20240628,093600,234230350,20550,20600,20600,20550,133
|
|
20240628,093500,231493550,20600,20600,20600,20600,4
|
|
20240628,093400,231411150,20650,20650,20650,20650,20
|
|
20240628,093300,230998150,20650,20550,20650,20550,499
|
|
20240628,093200,220738800,20600,20600,20600,20600,203
|
|
20240628,093100,216557000,20600,20600,20650,20600,44
|
|
20240628,093000,215649950,20550,20600,20600,20550,119
|
|
20240628,092900,213201700,20650,20650,20650,20650,161
|
|
20240628,092800,209877050,20650,20600,20650,20600,968
|
|
20240628,092700,189892950,20600,20650,20650,20600,228
|
|
20240628,092600,185196000,20650,20550,20650,20550,1280
|
|
20240628,092500,158845550,20500,20500,20500,20500,0
|
|
20240628,092400,158845550,20500,20500,20500,20500,100
|
|
20240628,092300,156795550,20500,20500,20500,20500,212
|
|
20240628,092200,152449550,20550,20500,20550,20500,319
|
|
20240628,092100,145908300,20500,20500,20500,20500,59
|
|
20240628,092000,144698800,20550,20550,20550,20500,40
|
|
20240628,091900,143878700,20500,20500,20500,20500,11
|
|
20240628,091800,143653200,20500,20500,20500,20500,10
|
|
20240628,091700,143448200,20500,20500,20600,20450,742
|
|
20240628,091600,128236950,20500,20500,20500,20500,3
|
|
20240628,091500,128175450,20550,20500,20550,20500,719
|
|
20240628,091400,113411650,20500,20450,20500,20450,50
|
|
20240628,091300,112386700,20450,20450,20500,20450,173
|
|
20240628,091200,108847250,20450,20400,20550,20400,1951
|
|
20240628,091100,68919450,20450,20400,20450,20400,37
|
|
20240628,091000,68164500,20450,20450,20450,20450,91
|
|
20240628,090900,66303550,20450,20400,20450,20400,31
|
|
20240628,090800,65670300,20450,20450,20450,20450,5
|
|
20240628,090700,65568050,20500,20400,20500,20400,251
|
|
20240628,090600,60433750,20450,20400,20450,20350,401
|
|
20240628,090500,52241600,20400,20350,20400,20350,162
|
|
20240628,090400,48937700,20350,20350,20350,20350,38
|
|
20240628,090300,48164400,20350,20350,20350,20350,51
|
|
20240628,090200,47126550,20300,20350,20400,20300,1700
|
|
20240628,090100,12590050,20350,20400,20400,20350,122
|
|
20240628,090000,10106500,20500,20500,20500,20500,493
|