613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,191000,13232228100,22350,22350,22350,22350,49625
|
|
20240620,190900,13232228100,22350,22350,22350,22350,0
|
|
20240620,190800,13232228100,22350,22350,22350,22350,0
|
|
20240620,190700,13232228100,22350,22350,22350,22350,0
|
|
20240620,190600,13232228100,22350,22350,22350,22350,0
|
|
20240620,190500,13232228100,22350,22350,22350,22350,0
|
|
20240620,190400,13232228100,22350,22350,22350,22350,0
|
|
20240620,190300,13232228100,22350,22350,22350,22350,0
|
|
20240620,190200,13232228100,22350,22350,22350,22350,0
|
|
20240620,190100,13232228100,22350,22350,22350,22350,0
|
|
20240620,190000,13232228100,22350,22350,22350,22350,0
|
|
20240620,185900,13232228100,22350,22350,22350,22350,0
|
|
20240620,185800,13232228100,22350,22350,22350,22350,0
|
|
20240620,185700,13232228100,22350,22350,22350,22350,0
|
|
20240620,185600,13232228100,22350,22350,22350,22350,0
|
|
20240620,185500,13232228100,22350,22350,22350,22350,0
|
|
20240620,185400,13232228100,22350,22350,22350,22350,0
|
|
20240620,185300,13232228100,22350,22350,22350,22350,0
|
|
20240620,185200,13232228100,22350,22350,22350,22350,0
|
|
20240620,185100,13232228100,22350,22350,22350,22350,0
|
|
20240620,185000,13232228100,22350,22350,22350,22350,0
|
|
20240620,184900,13232228100,22350,22350,22350,22350,0
|
|
20240620,184800,13232228100,22350,22350,22350,22350,0
|
|
20240620,184700,13232228100,22350,22350,22350,22350,0
|
|
20240620,184600,13232228100,22350,22350,22350,22350,0
|
|
20240620,184500,13232228100,22350,22350,22350,22350,0
|
|
20240620,184400,13232228100,22350,22350,22350,22350,0
|
|
20240620,184300,13232228100,22350,22350,22350,22350,0
|
|
20240620,184200,13232228100,22350,22350,22350,22350,0
|
|
20240620,184100,13232228100,22350,22350,22350,22350,0
|
|
20240620,184000,13232228100,22350,22350,22350,22350,49625
|
|
20240620,183900,13232228100,22350,22350,22350,22350,0
|
|
20240620,183800,13232228100,22350,22350,22350,22350,0
|
|
20240620,183700,13232228100,22350,22350,22350,22350,0
|
|
20240620,183600,13232228100,22350,22350,22350,22350,0
|
|
20240620,183500,13232228100,22350,22350,22350,22350,0
|
|
20240620,183400,13232228100,22350,22350,22350,22350,0
|
|
20240620,183300,13232228100,22350,22350,22350,22350,0
|
|
20240620,183200,13232228100,22350,22350,22350,22350,0
|
|
20240620,183100,13232228100,22350,22350,22350,22350,0
|
|
20240620,183000,13232228100,22350,22350,22350,22350,0
|
|
20240620,182900,13232228100,22350,22350,22350,22350,0
|
|
20240620,182800,13232228100,22350,22350,22350,22350,0
|
|
20240620,182700,13232228100,22350,22350,22350,22350,0
|
|
20240620,182600,13232228100,22350,22350,22350,22350,0
|
|
20240620,182500,13232228100,22350,22350,22350,22350,0
|
|
20240620,182400,13232228100,22350,22350,22350,22350,0
|
|
20240620,182300,13232228100,22350,22350,22350,22350,0
|
|
20240620,182200,13232228100,22350,22350,22350,22350,0
|
|
20240620,182100,13232228100,22350,22350,22350,22350,0
|
|
20240620,182000,13232228100,22350,22350,22350,22350,0
|
|
20240620,181900,13232228100,22350,22350,22350,22350,0
|
|
20240620,181800,13232228100,22350,22350,22350,22350,0
|
|
20240620,181700,13232228100,22350,22350,22350,22350,0
|
|
20240620,181600,13232228100,22350,22350,22350,22350,0
|
|
20240620,181500,13232228100,22350,22350,22350,22350,0
|
|
20240620,181400,13232228100,22350,22350,22350,22350,0
|
|
20240620,181300,13232228100,22350,22350,22350,22350,0
|
|
20240620,181200,13232228100,22350,22350,22350,22350,0
|
|
20240620,181100,13232228100,22350,22350,22350,22350,0
|
|
20240620,181000,13232228100,22350,22350,22350,22350,49625
|
|
20240620,180900,13232228100,22350,22350,22350,22350,0
|
|
20240620,180800,13232228100,22350,22350,22350,22350,0
|
|
20240620,180700,13232228100,22350,22350,22350,22350,0
|
|
20240620,180600,13232228100,22350,22350,22350,22350,0
|
|
20240620,180500,13232228100,22350,22350,22350,22350,0
|
|
20240620,180400,13232228100,22350,22350,22350,22350,0
|
|
20240620,180300,13232228100,22350,22350,22350,22350,0
|
|
20240620,180200,13232228100,22350,22350,22350,22350,0
|
|
20240620,180100,13232228100,22350,22350,22350,22350,0
|
|
20240620,180000,13232228100,22350,22350,22350,22350,0
|
|
20240620,175900,13232228100,22350,22350,22350,22350,0
|
|
20240620,175800,13232228100,22350,22350,22350,22350,0
|
|
20240620,175700,13232228100,22350,22350,22350,22350,0
|
|
20240620,175600,13232228100,22350,22350,22350,22350,0
|
|
20240620,175500,13232228100,22350,22350,22350,22350,0
|
|
20240620,175400,13232228100,22350,22350,22350,22350,0
|
|
20240620,175300,13232228100,22350,22350,22350,22350,0
|
|
20240620,175200,13232228100,22350,22350,22350,22350,0
|
|
20240620,175100,13232228100,22350,22350,22350,22350,0
|
|
20240620,175000,13232228100,22350,22350,22350,22350,0
|
|
20240620,174900,13232228100,22350,22350,22350,22350,0
|
|
20240620,174800,13232228100,22350,22350,22350,22350,0
|
|
20240620,174700,13232228100,22350,22350,22350,22350,0
|
|
20240620,174600,13232228100,22350,22350,22350,22350,0
|
|
20240620,174500,13232228100,22350,22350,22350,22350,0
|
|
20240620,174400,13232228100,22350,22350,22350,22350,0
|
|
20240620,174300,13232228100,22350,22350,22350,22350,0
|
|
20240620,174200,13232228100,22350,22350,22350,22350,0
|
|
20240620,174100,13232228100,22350,22350,22350,22350,0
|
|
20240620,174000,13232228100,22350,22350,22350,22350,49625
|
|
20240620,173900,13232228100,22350,22350,22350,22350,0
|
|
20240620,173800,13232228100,22350,22350,22350,22350,0
|
|
20240620,173700,13232228100,22350,22350,22350,22350,0
|
|
20240620,173600,13232228100,22350,22350,22350,22350,0
|
|
20240620,173500,13232228100,22350,22350,22350,22350,0
|
|
20240620,173400,13232228100,22350,22350,22350,22350,0
|
|
20240620,173300,13232228100,22350,22350,22350,22350,0
|
|
20240620,173200,13232228100,22350,22350,22350,22350,0
|
|
20240620,173100,13232228100,22350,22350,22350,22350,0
|
|
20240620,173000,13232228100,22350,22350,22350,22350,0
|
|
20240620,172900,13232228100,22350,22350,22350,22350,0
|
|
20240620,172800,13232228100,22350,22350,22350,22350,0
|
|
20240620,172700,13232228100,22350,22350,22350,22350,0
|
|
20240620,172600,13232228100,22350,22350,22350,22350,0
|
|
20240620,172500,13232228100,22350,22350,22350,22350,0
|
|
20240620,172400,13232228100,22350,22350,22350,22350,0
|
|
20240620,172300,13232228100,22350,22350,22350,22350,0
|
|
20240620,172200,13232228100,22350,22350,22350,22350,0
|
|
20240620,172100,13232228100,22350,22350,22350,22350,0
|
|
20240620,172000,13232228100,22350,22350,22350,22350,0
|
|
20240620,171900,13232228100,22350,22350,22350,22350,0
|
|
20240620,171800,13232228100,22350,22350,22350,22350,0
|
|
20240620,171700,13232228100,22350,22350,22350,22350,0
|
|
20240620,171600,13232228100,22350,22350,22350,22350,0
|
|
20240620,171500,13232228100,22350,22350,22350,22350,0
|
|
20240620,171400,13232228100,22350,22350,22350,22350,0
|
|
20240620,171300,13232228100,22350,22350,22350,22350,0
|
|
20240620,171200,13232228100,22350,22350,22350,22350,0
|
|
20240620,171100,13232228100,22350,22350,22350,22350,0
|
|
20240620,171000,13232228100,22350,22350,22350,22350,49625
|
|
20240620,170900,13232228100,22350,22350,22350,22350,0
|
|
20240620,170800,13232228100,22350,22350,22350,22350,0
|
|
20240620,170700,13232228100,22350,22350,22350,22350,0
|
|
20240620,170600,13232228100,22350,22350,22350,22350,0
|
|
20240620,170500,13232228100,22350,22350,22350,22350,0
|
|
20240620,170400,13232228100,22350,22350,22350,22350,0
|
|
20240620,170300,13232228100,22350,22350,22350,22350,0
|
|
20240620,170200,13232228100,22350,22350,22350,22350,0
|
|
20240620,170100,13232228100,22350,22350,22350,22350,0
|
|
20240620,170000,13232228100,22350,22350,22350,22350,0
|
|
20240620,165900,13232228100,22350,22350,22350,22350,0
|
|
20240620,165800,13232228100,22350,22350,22350,22350,0
|
|
20240620,165700,13232228100,22350,22350,22350,22350,0
|
|
20240620,165600,13232228100,22350,22350,22350,22350,0
|
|
20240620,165500,13232228100,22350,22350,22350,22350,0
|
|
20240620,165400,13232228100,22350,22350,22350,22350,0
|
|
20240620,165300,13232228100,22350,22350,22350,22350,0
|
|
20240620,165200,13232228100,22350,22350,22350,22350,0
|
|
20240620,165100,13232228100,22350,22350,22350,22350,0
|
|
20240620,165000,13232228100,22350,22350,22350,22350,0
|
|
20240620,164900,13232228100,22350,22350,22350,22350,0
|
|
20240620,164800,13232228100,22350,22350,22350,22350,0
|
|
20240620,164700,13232228100,22350,22350,22350,22350,0
|
|
20240620,164600,13232228100,22350,22350,22350,22350,0
|
|
20240620,164500,13232228100,22350,22350,22350,22350,0
|
|
20240620,164400,13232228100,22350,22350,22350,22350,0
|
|
20240620,164300,13232228100,22350,22350,22350,22350,0
|
|
20240620,164200,13232228100,22350,22350,22350,22350,0
|
|
20240620,164100,13232228100,22350,22350,22350,22350,0
|
|
20240620,164000,13232228100,22350,22350,22350,22350,49625
|
|
20240620,163900,13232228100,22350,22350,22350,22350,0
|
|
20240620,163800,13232228100,22350,22350,22350,22350,0
|
|
20240620,163700,13232228100,22350,22350,22350,22350,0
|
|
20240620,163600,13232228100,22350,22350,22350,22350,0
|
|
20240620,163500,13232228100,22350,22350,22350,22350,0
|
|
20240620,163400,13232228100,22350,22350,22350,22350,0
|
|
20240620,163300,13232228100,22350,22350,22350,22350,0
|
|
20240620,163200,13232228100,22350,22350,22350,22350,0
|
|
20240620,163100,13232228100,22350,22350,22350,22350,0
|
|
20240620,163000,13232228100,22350,22350,22350,22350,0
|
|
20240620,162900,13232228100,22350,22350,22350,22350,0
|
|
20240620,162800,13232228100,22350,22350,22350,22350,0
|
|
20240620,162700,13232228100,22350,22350,22350,22350,0
|
|
20240620,162600,13232228100,22350,22350,22350,22350,0
|
|
20240620,162500,13232228100,22350,22350,22350,22350,0
|
|
20240620,162400,13232228100,22350,22350,22350,22350,0
|
|
20240620,162300,13232228100,22350,22350,22350,22350,0
|
|
20240620,162200,13232228100,22350,22350,22350,22350,0
|
|
20240620,162100,13232228100,22350,22350,22350,22350,0
|
|
20240620,162000,13232228100,22350,22350,22350,22350,0
|
|
20240620,161900,13232228100,22350,22350,22350,22350,0
|
|
20240620,161800,13232228100,22350,22350,22350,22350,0
|
|
20240620,161700,13232228100,22350,22350,22350,22350,0
|
|
20240620,161600,13232228100,22350,22350,22350,22350,0
|
|
20240620,161500,13232228100,22350,22350,22350,22350,0
|
|
20240620,161400,13232228100,22350,22350,22350,22350,0
|
|
20240620,161300,13232228100,22350,22350,22350,22350,0
|
|
20240620,161200,13232228100,22350,22350,22350,22350,0
|
|
20240620,161100,13232228100,22350,22350,22350,22350,0
|
|
20240620,161000,13232228100,22350,22350,22350,22350,49625
|
|
20240620,160900,13232228100,22350,22350,22350,22350,0
|
|
20240620,160800,13232228100,22350,22350,22350,22350,0
|
|
20240620,160700,13232228100,22350,22350,22350,22350,0
|
|
20240620,160600,13232228100,22350,22350,22350,22350,0
|
|
20240620,160500,13232228100,22350,22350,22350,22350,0
|
|
20240620,160400,13232228100,22350,22350,22350,22350,0
|
|
20240620,160300,13232228100,22350,22350,22350,22350,0
|
|
20240620,160200,13232228100,22350,22350,22350,22350,0
|
|
20240620,160100,13232228100,22350,22350,22350,22350,0
|
|
20240620,160000,13232228100,22350,22350,22350,22350,0
|
|
20240620,155900,13232228100,22350,22350,22350,22350,0
|
|
20240620,155800,13232228100,22350,22350,22350,22350,0
|
|
20240620,155700,13232228100,22350,22350,22350,22350,0
|
|
20240620,155600,13232228100,22350,22350,22350,22350,0
|
|
20240620,155500,13232228100,22350,22350,22350,22350,0
|
|
20240620,155400,13232228100,22350,22350,22350,22350,0
|
|
20240620,155300,13232228100,22350,22350,22350,22350,0
|
|
20240620,155200,13232228100,22350,22350,22350,22350,0
|
|
20240620,155100,13232228100,22350,22350,22350,22350,0
|
|
20240620,155000,13232228100,22350,22350,22350,22350,0
|
|
20240620,154900,13232228100,22350,22350,22350,22350,0
|
|
20240620,154800,13232228100,22350,22350,22350,22350,0
|
|
20240620,154700,13232228100,22350,22350,22350,22350,0
|
|
20240620,154600,13232228100,22350,22350,22350,22350,0
|
|
20240620,154500,13232228100,22350,22350,22350,22350,0
|
|
20240620,154400,13232228100,22350,22350,22350,22350,0
|
|
20240620,154300,13232228100,22350,22350,22350,22350,0
|
|
20240620,154200,13232228100,22350,22350,22350,22350,0
|
|
20240620,154100,13232228100,22350,22350,22350,22350,0
|
|
20240620,154000,13232228100,22350,22350,22350,22350,49625
|
|
20240620,153900,13232228100,22350,22350,22350,22350,0
|
|
20240620,153800,13232228100,22350,22350,22350,22350,0
|
|
20240620,153700,13232228100,22350,22350,22350,22350,0
|
|
20240620,153600,13232228100,22350,22350,22350,22350,0
|
|
20240620,153500,13232228100,22350,22350,22350,22350,0
|
|
20240620,153400,13232228100,22350,22350,22350,22350,0
|
|
20240620,153300,13232228100,22350,22350,22350,22350,0
|
|
20240620,153200,13232228100,22350,22350,22350,22350,0
|
|
20240620,153100,13232228100,22350,22350,22350,22350,0
|
|
20240620,153000,13232228100,22350,22350,22350,22350,49625
|
|
20240620,152900,12123109350,22400,22400,22400,22400,0
|
|
20240620,152800,12123109350,22400,22400,22400,22400,0
|
|
20240620,152700,12123109350,22400,22400,22400,22400,0
|
|
20240620,152600,12123109350,22400,22400,22400,22400,0
|
|
20240620,152500,12123109350,22400,22400,22400,22400,0
|
|
20240620,152400,12123109350,22400,22400,22400,22400,0
|
|
20240620,152300,12123109350,22400,22400,22400,22400,0
|
|
20240620,152200,12123109350,22400,22400,22400,22400,0
|
|
20240620,152100,12123109350,22400,22400,22400,22400,0
|
|
20240620,152000,12123109350,22400,22400,22400,22400,0
|
|
20240620,151900,12123109350,22400,22350,22400,22350,4544
|
|
20240620,151800,12021424050,22400,22400,22400,22350,609
|
|
20240620,151700,12007785150,22400,22350,22400,22350,393
|
|
20240620,151600,11998997750,22400,22350,22400,22350,347
|
|
20240620,151500,11991233250,22350,22350,22350,22350,1168
|
|
20240620,151400,11965128450,22350,22350,22400,22300,962
|
|
20240620,151300,11943627450,22350,22300,22350,22300,1908
|
|
20240620,151200,11900986600,22300,22350,22350,22300,1520
|
|
20240620,151100,11867016200,22350,22300,22400,22300,3319
|
|
20240620,151000,11792835300,22300,22300,22350,22300,976
|
|
20240620,150900,11771032650,22350,22300,22350,22300,1204
|
|
20240620,150800,11744133450,22350,22300,22350,22300,245
|
|
20240620,150700,11738661200,22300,22350,22350,22300,457
|
|
20240620,150600,11728458950,22350,22300,22350,22300,352
|
|
20240620,150500,11720598350,22350,22350,22350,22300,344
|
|
20240620,150400,11712910500,22350,22350,22400,22350,4048
|
|
20240620,150300,11622429650,22350,22350,22400,22300,2185
|
|
20240620,150200,11573591450,22350,22300,22350,22300,186
|
|
20240620,150100,11569434700,22350,22300,22350,22300,367
|
|
20240620,150000,11561233050,22300,22300,22350,22300,2664
|
|
20240620,145900,11501695250,22300,22300,22350,22300,680
|
|
20240620,145800,11486529850,22350,22300,22350,22300,885
|
|
20240620,145700,11466791300,22350,22300,22350,22300,887
|
|
20240620,145600,11447010600,22300,22300,22350,22300,903
|
|
20240620,145500,11426857650,22300,22300,22350,22300,1098
|
|
20240620,145400,11402350700,22350,22300,22350,22300,996
|
|
20240620,145300,11380139350,22350,22300,22350,22300,789
|
|
20240620,145200,11362538350,22300,22300,22350,22300,686
|
|
20240620,145100,11347239000,22300,22300,22350,22300,541
|
|
20240620,145000,11335173850,22300,22300,22350,22300,769
|
|
20240620,144900,11318024750,22350,22300,22350,22300,691
|
|
20240620,144800,11302614250,22300,22300,22350,22300,486
|
|
20240620,144700,11291767200,22300,22300,22400,22300,3453
|
|
20240620,144600,11214563700,22300,22300,22350,22300,563
|
|
20240620,144500,11202008350,22300,22300,22350,22300,909
|
|
20240620,144400,11181736400,22300,22300,22350,22300,889
|
|
20240620,144300,11161900250,22300,22300,22350,22250,1745
|
|
20240620,144200,11122947900,22300,22250,22350,22250,1763
|
|
20240620,144100,11083640800,22250,22250,22350,22250,935
|
|
20240620,144000,11062822150,22250,22300,22350,22250,1891
|
|
20240620,143900,11020663200,22300,22250,22300,22250,649
|
|
20240620,143800,11006210900,22300,22300,22350,22250,1504
|
|
20240620,143700,10972684800,22250,22250,22300,22250,1156
|
|
20240620,143600,10946934900,22250,22300,22350,22250,6445
|
|
20240620,143500,10803169750,22350,22300,22350,22300,1646
|
|
20240620,143400,10766413200,22350,22350,22350,22300,1872
|
|
20240620,143300,10724599950,22350,22300,22350,22300,944
|
|
20240620,143200,10703533750,22300,22350,22350,22300,493
|
|
20240620,143100,10692535100,22350,22300,22400,22300,2055
|
|
20240620,143000,10646623850,22350,22300,22350,22300,1946
|
|
20240620,142900,10603159900,22350,22300,22400,22300,3018
|
|
20240620,142800,10535710100,22300,22350,22350,22300,789
|
|
20240620,142700,10518095800,22400,22300,22400,22300,2339
|
|
20240620,142600,10465844650,22300,22300,22350,22300,690
|
|
20240620,142500,10450449550,22300,22350,22350,22300,1108
|
|
20240620,142400,10425717350,22350,22300,22350,22300,1624
|
|
20240620,142300,10389447850,22300,22300,22350,22300,902
|
|
20240620,142200,10369316050,22350,22300,22350,22300,1337
|
|
20240620,142100,10339492900,22300,22300,22350,22300,567
|
|
20240620,142000,10326840300,22300,22300,22350,22300,669
|
|
20240620,141900,10311914200,22300,22300,22350,22300,439
|
|
20240620,141800,10302116700,22300,22300,22350,22300,1721
|
|
20240620,141700,10263679100,22300,22350,22350,22300,10964
|
|
20240620,141600,10018653400,22400,22350,22400,22350,726
|
|
20240620,141500,10002411000,22350,22400,22450,22350,1683
|
|
20240620,141400,9964730850,22400,22350,22400,22350,1518
|
|
20240620,141300,9930761200,22350,22350,22400,22350,767
|
|
20240620,141200,9913606050,22350,22350,22400,22350,567
|
|
20240620,141100,9900926200,22350,22350,22400,22350,897
|
|
20240620,141000,9880858900,22350,22400,22450,22350,1128
|
|
20240620,140900,9855634650,22400,22400,22400,22350,462
|
|
20240620,140800,9845293200,22400,22400,22400,22350,925
|
|
20240620,140700,9824599100,22400,22350,22400,22350,731
|
|
20240620,140600,9808249900,22350,22350,22400,22350,768
|
|
20240620,140500,9791073850,22400,22350,22400,22350,1844
|
|
20240620,140400,9749794450,22400,22350,22400,22350,1438
|
|
20240620,140300,9717609450,22350,22350,22400,22350,508
|
|
20240620,140200,9706255500,22350,22350,22350,22350,940
|
|
20240620,140100,9685246500,22400,22350,22400,22350,585
|
|
20240620,140000,9672170200,22350,22350,22350,22350,668
|
|
20240620,135900,9657240400,22350,22400,22400,22350,284
|
|
20240620,135800,9650892500,22350,22350,22400,22350,1531
|
|
20240620,135700,9616673750,22350,22350,22400,22350,539
|
|
20240620,135600,9604621650,22350,22400,22400,22350,523
|
|
20240620,135500,9592932350,22350,22350,22350,22350,749
|
|
20240620,135400,9576192200,22350,22350,22400,22350,607
|
|
20240620,135300,9562624200,22350,22350,22350,22350,525
|
|
20240620,135200,9550890450,22350,22350,22400,22350,425
|
|
20240620,135100,9541391250,22350,22350,22400,22300,621
|
|
20240620,135000,9527512700,22350,22350,22400,22350,1019
|
|
20240620,134900,9504735850,22400,22300,22400,22300,420
|
|
20240620,134800,9495354450,22350,22300,22400,22300,509
|
|
20240620,134700,9483979100,22350,22350,22400,22300,1098
|
|
20240620,134600,9459432850,22350,22400,22400,22350,4579
|
|
20240620,134500,9357067800,22400,22400,22400,22350,3983
|
|
20240620,134400,9267873750,22350,22400,22400,22350,806
|
|
20240620,134300,9249858650,22350,22350,22400,22350,564
|
|
20240620,134200,9237251750,22400,22350,22400,22350,1665
|
|
20240620,134100,9200011250,22350,22350,22400,22350,1228
|
|
20240620,134000,9172552000,22400,22400,22400,22350,6585
|
|
20240620,133900,9025061500,22450,22400,22450,22400,411
|
|
20240620,133800,9015849600,22400,22400,22450,22400,651
|
|
20240620,133700,9001265200,22400,22450,22450,22400,397
|
|
20240620,133600,8992372000,22400,22400,22450,22400,642
|
|
20240620,133500,8977990100,22450,22400,22450,22400,553
|
|
20240620,133400,8965600800,22400,22450,22450,22400,625
|
|
20240620,133300,8951594250,22400,22400,22450,22400,658
|
|
20240620,133200,8936846150,22450,22400,22450,22400,537
|
|
20240620,133100,8924816350,22400,22400,22450,22400,505
|
|
20240620,133000,8913504200,22400,22400,22450,22400,507
|
|
20240620,132900,8902146750,22400,22400,22450,22400,290
|
|
20240620,132800,8895648500,22400,22450,22450,22400,398
|
|
20240620,132700,8886732750,22400,22400,22450,22400,488
|
|
20240620,132600,8875801500,22400,22450,22450,22400,533
|
|
20240620,132500,8863862100,22450,22400,22450,22400,759
|
|
20240620,132400,8846859450,22400,22400,22450,22400,510
|
|
20240620,132300,8835435400,22400,22400,22450,22400,536
|
|
20240620,132200,8823422250,22400,22400,22450,22400,491
|
|
20240620,132100,8812423800,22400,22400,22450,22400,568
|
|
20240620,132000,8799699600,22450,22400,22450,22400,500
|
|
20240620,131900,8788499350,22400,22400,22450,22400,242
|
|
20240620,131800,8783078450,22400,22400,22450,22400,1307
|
|
20240620,131700,8753800750,22350,22450,22450,22350,5834
|
|
20240620,131600,8623139350,22450,22450,22450,22400,631
|
|
20240620,131500,8609002650,22400,22400,22450,22400,1468
|
|
20240620,131400,8576064200,22450,22400,22450,22400,2158
|
|
20240620,131300,8527653900,22450,22400,22450,22400,783
|
|
20240620,131200,8510103900,22400,22450,22450,22400,510
|
|
20240620,131100,8498678600,22400,22450,22450,22400,675
|
|
20240620,131000,8483549000,22450,22450,22450,22400,961
|
|
20240620,130900,8461998450,22450,22450,22450,22400,8335
|
|
20240620,130800,8274887250,22450,22500,22550,22450,737
|
|
20240620,130700,8258324500,22450,22450,22500,22450,774
|
|
20240620,130600,8240919100,22450,22500,22500,22450,9959
|
|
20240620,130500,8016841700,22500,22500,22550,22500,159
|
|
20240620,130400,8013256750,22500,22550,22550,22500,318
|
|
20240620,130300,8006089100,22550,22550,22550,22500,239
|
|
20240620,130200,8000702350,22550,22550,22550,22500,531
|
|
20240620,130100,7988741850,22500,22550,22550,22500,458
|
|
20240620,130000,7978430350,22550,22550,22550,22550,426
|
|
20240620,125900,7968824050,22550,22550,22550,22500,136
|
|
20240620,125800,7965757450,22550,22550,22550,22550,893
|
|
20240620,125700,7945620300,22500,22550,22550,22500,170
|
|
20240620,125600,7941791000,22550,22500,22550,22500,626
|
|
20240620,125500,7927696700,22500,22550,22550,22500,1075
|
|
20240620,125400,7903505500,22550,22550,22550,22500,183
|
|
20240620,125300,7899383550,22550,22550,22550,22500,1487
|
|
20240620,125200,7865852100,22550,22550,22550,22500,1849
|
|
20240620,125100,7824157300,22500,22550,22550,22500,169
|
|
20240620,125000,7820347000,22550,22550,22550,22500,251
|
|
20240620,124900,7814687000,22500,22550,22550,22500,32
|
|
20240620,124800,7813965800,22550,22550,22550,22500,417
|
|
20240620,124700,7804562500,22550,22550,22550,22500,100
|
|
20240620,124600,7802307600,22550,22500,22550,22500,143
|
|
20240620,124500,7799083950,22550,22500,22550,22500,155
|
|
20240620,124400,7795593750,22550,22500,22550,22500,9
|
|
20240620,124300,7795391000,22500,22500,22550,22500,65
|
|
20240620,124200,7793925350,22550,22550,22550,22500,89
|
|
20240620,124100,7791918850,22550,22500,22550,22500,89
|
|
20240620,124000,7789915350,22500,22550,22550,22500,253
|
|
20240620,123900,7784221800,22550,22500,22550,22500,912
|
|
20240620,123800,7763660350,22500,22550,22550,22500,206
|
|
20240620,123700,7759024500,22500,22550,22550,22500,197
|
|
20240620,123600,7754591600,22500,22500,22500,22500,111
|
|
20240620,123500,7752094100,22500,22550,22550,22500,859
|
|
20240620,123400,7732766400,22550,22500,22550,22500,430
|
|
20240620,123300,7723090350,22500,22500,22550,22500,5654
|
|
20240620,123200,7595872800,22550,22550,22550,22500,650
|
|
20240620,123100,7581215350,22550,22550,22550,22550,15
|
|
20240620,123000,7580877100,22550,22550,22550,22500,190
|
|
20240620,122900,7576593000,22550,22500,22550,22500,228
|
|
20240620,122800,7571451700,22550,22550,22550,22500,604
|
|
20240620,122700,7557832050,22550,22550,22550,22500,249
|
|
20240620,122600,7552217150,22550,22550,22550,22500,63
|
|
20240620,122500,7550797500,22550,22550,22550,22500,253
|
|
20240620,122400,7545092500,22550,22500,22550,22500,5
|
|
20240620,122300,7544979800,22500,22550,22550,22500,143
|
|
20240620,122200,7541756450,22500,22550,22550,22500,404
|
|
20240620,122100,7532660700,22550,22550,22550,22500,119
|
|
20240620,122000,7529977500,22550,22550,22550,22500,181
|
|
20240620,121900,7525896450,22550,22550,22550,22500,252
|
|
20240620,121800,7520216500,22550,22550,22550,22550,121
|
|
20240620,121700,7517487950,22550,22550,22550,22500,1123
|
|
20240620,121600,7492164400,22550,22550,22550,22500,125
|
|
20240620,121500,7489345700,22500,22550,22550,22500,98
|
|
20240620,121400,7487136300,22550,22550,22550,22500,287
|
|
20240620,121300,7480675350,22500,22550,22550,22500,471
|
|
20240620,121200,7470054650,22550,22550,22550,22500,1499
|
|
20240620,121100,7436322250,22550,22550,22550,22500,91
|
|
20240620,121000,7434270600,22550,22450,22550,22450,1534
|
|
20240620,120900,7399753850,22450,22500,22500,22450,111
|
|
20240620,120800,7397259100,22500,22500,22500,22450,206
|
|
20240620,120700,7392624650,22500,22500,22500,22450,271
|
|
20240620,120600,7386527600,22500,22500,22500,22450,421
|
|
20240620,120500,7377072700,22500,22500,22500,22450,809
|
|
20240620,120400,7358896300,22500,22500,22500,22500,30
|
|
20240620,120300,7358221300,22500,22450,22500,22450,201
|
|
20240620,120200,7353699850,22500,22450,22500,22450,2
|
|
20240620,120100,7353654900,22500,22500,22500,22500,6093
|
|
20240620,120000,7216562400,22500,22450,22500,22450,130
|
|
20240620,115900,7213637800,22450,22500,22500,22450,67
|
|
20240620,115800,7212130650,22500,22450,22500,22450,399
|
|
20240620,115700,7203168300,22450,22500,22500,22450,174
|
|
20240620,115600,7199257600,22450,22500,22500,22450,368
|
|
20240620,115500,7190990600,22450,22500,22500,22450,686
|
|
20240620,115400,7175586050,22450,22500,22500,22450,730
|
|
20240620,115300,7159173700,22450,22500,22500,22450,1365
|
|
20240620,115200,7128465450,22550,22500,22550,22450,1385
|
|
20240620,115100,7097306800,22500,22500,22550,22500,568
|
|
20240620,115000,7084526600,22500,22500,22550,22450,336
|
|
20240620,114900,7076969900,22500,22500,22550,22450,4684
|
|
20240620,114800,6971583150,22550,22600,22650,22500,21238
|
|
20240620,114700,6492863300,22600,22600,22600,22550,1248
|
|
20240620,114600,6464668550,22600,22600,22600,22600,3403
|
|
20240620,114500,6387760750,22600,22600,22600,22550,707
|
|
20240620,114400,6371785200,22600,22600,22600,22550,6064
|
|
20240620,114300,6234739200,22600,22550,22600,22550,855
|
|
20240620,114200,6215416300,22600,22600,22600,22550,116
|
|
20240620,114100,6212794750,22600,22600,22600,22550,627
|
|
20240620,114000,6198624600,22600,22600,22600,22550,547
|
|
20240620,113900,6186264750,22600,22550,22600,22550,353
|
|
20240620,113800,6178287100,22600,22600,22600,22600,558
|
|
20240620,113700,6165676300,22600,22600,22600,22550,180
|
|
20240620,113600,6161610900,22600,22600,22600,22550,603
|
|
20240620,113500,6147986350,22600,22600,22600,22550,602
|
|
20240620,113400,6134381400,22600,22600,22600,22550,547
|
|
20240620,113300,6122019250,22600,22600,22600,22550,311
|
|
20240620,113200,6114991000,22600,22500,22600,22500,14442
|
|
20240620,113100,5789220950,22500,22550,22550,22500,312
|
|
20240620,113000,5782185400,22550,22550,22550,22500,636
|
|
20240620,112900,5767854350,22500,22550,22550,22500,447
|
|
20240620,112800,5757776400,22550,22500,22550,22500,943
|
|
20240620,112700,5736511900,22500,22550,22550,22500,147
|
|
20240620,112600,5733197550,22550,22550,22550,22550,121
|
|
20240620,112500,5730469000,22550,22550,22550,22500,754
|
|
20240620,112400,5713466750,22550,22550,22550,22500,168
|
|
20240620,112300,5709678450,22500,22550,22550,22500,786
|
|
20240620,112200,5691977450,22500,22550,22550,22500,279
|
|
20240620,112100,5685686050,22550,22550,22550,22500,167
|
|
20240620,112000,5681925500,22550,22550,22550,22500,288
|
|
20240620,111900,5675436250,22550,22550,22550,22500,507
|
|
20240620,111800,5664028400,22550,22550,22550,22500,251
|
|
20240620,111700,5658369150,22550,22550,22550,22500,407
|
|
20240620,111600,5649191650,22550,22550,22550,22500,276
|
|
20240620,111500,5642975950,22550,22550,22550,22500,397
|
|
20240620,111400,5634027450,22550,22550,22550,22500,233
|
|
20240620,111300,5628776200,22550,22550,22550,22500,245
|
|
20240620,111200,5623251650,22500,22550,22550,22500,241
|
|
20240620,111100,5617825300,22500,22500,22550,22500,54
|
|
20240620,111000,5616607700,22500,22550,22550,22500,196
|
|
20240620,110900,5612192850,22500,22500,22550,22500,599
|
|
20240620,110800,5598714800,22550,22550,22550,22500,1102
|
|
20240620,110700,5573864750,22500,22500,22550,22500,1662
|
|
20240620,110600,5536469300,22500,22550,22550,22500,6264
|
|
20240620,110500,5395527200,22550,22550,22550,22500,445
|
|
20240620,110400,5385492600,22550,22550,22550,22550,515
|
|
20240620,110300,5373879350,22550,22550,22550,22500,331
|
|
20240620,110200,5366420400,22550,22550,22550,22500,249
|
|
20240620,110100,5360805800,22550,22550,22550,22500,237
|
|
20240620,110000,5355461500,22550,22550,22550,22500,406
|
|
20240620,105900,5346316500,22550,22550,22550,22550,984
|
|
20240620,105800,5324127300,22500,22550,22550,22500,692
|
|
20240620,105700,5308525600,22550,22550,22550,22500,172
|
|
20240620,105600,5304647100,22550,22550,22550,22500,1374
|
|
20240620,105500,5273663450,22550,22500,22550,22500,312
|
|
20240620,105400,5266627950,22500,22550,22550,22500,169
|
|
20240620,105300,5262818700,22500,22550,22550,22500,113
|
|
20240620,105200,5260272850,22500,22500,22550,22500,529
|
|
20240620,105100,5248364050,22500,22500,22550,22500,254
|
|
20240620,105000,5242647800,22550,22500,22550,22500,3178
|
|
20240620,104900,5171142650,22500,22550,22550,22500,126
|
|
20240620,104800,5168302150,22550,22500,22550,22500,1398
|
|
20240620,104700,5136781500,22500,22500,22500,22450,677
|
|
20240620,104600,5121549350,22500,22450,22550,22450,1704
|
|
20240620,104500,5083209150,22500,22500,22500,22500,2676
|
|
20240620,104400,5022999150,22500,22500,22500,22500,249
|
|
20240620,104300,5017396650,22500,22500,22500,22450,1244
|
|
20240620,104200,4989407000,22500,22500,22500,22450,2007
|
|
20240620,104100,4944249600,22500,22500,22500,22450,194
|
|
20240620,104000,4939886200,22500,22500,22500,22500,27
|
|
20240620,103900,4939278700,22500,22500,22500,22450,340
|
|
20240620,103800,4931629350,22500,22500,22500,22450,87
|
|
20240620,103700,4929671950,22500,22500,22500,22500,168
|
|
20240620,103600,4925891950,22500,22500,22500,22500,36
|
|
20240620,103500,4925081950,22450,22500,22500,22450,2642
|
|
20240620,103400,4865640200,22500,22500,22500,22450,371
|
|
20240620,103300,4857292800,22500,22500,22500,22500,2756
|
|
20240620,103200,4795282800,22500,22500,22500,22500,51
|
|
20240620,103100,4794135300,22500,22500,22500,22450,390
|
|
20240620,103000,4785360650,22500,22450,22500,22450,179
|
|
20240620,102900,4781333800,22500,22450,22500,22450,155
|
|
20240620,102800,4777847550,22500,22450,22500,22450,1057
|
|
20240620,102700,4754065800,22500,22500,22500,22450,73
|
|
20240620,102600,4752423400,22500,22500,22550,22450,1208
|
|
20240620,102500,4725243500,22500,22450,22500,22450,428
|
|
20240620,102400,4715613600,22500,22450,22500,22450,1664
|
|
20240620,102300,4678176650,22500,22450,22500,22450,230
|
|
20240620,102200,4673005300,22500,22450,22500,22450,398
|
|
20240620,102100,4664050450,22500,22450,22500,22450,281
|
|
20240620,102000,4657728100,22500,22450,22500,22450,814
|
|
20240620,101900,4639418850,22500,22550,22550,22450,1043
|
|
20240620,101800,4615951400,22500,22450,22550,22450,1450
|
|
20240620,101700,4583326250,22500,22450,22500,22450,1033
|
|
20240620,101600,4560083850,22450,22500,22550,22450,10543
|
|
20240620,101500,4322859500,22550,22500,22550,22500,277
|
|
20240620,101400,4316615550,22550,22500,22550,22500,594
|
|
20240620,101300,4303232700,22550,22500,22550,22500,64
|
|
20240620,101200,4301791000,22550,22500,22550,22500,242
|
|
20240620,101100,4296335050,22550,22550,22550,22500,1449
|
|
20240620,101000,4263660300,22550,22500,22550,22500,424
|
|
20240620,100900,4254099250,22550,22550,22550,22500,445
|
|
20240620,100800,4244067450,22500,22550,22600,22500,3677
|
|
20240620,100700,4161153250,22550,22550,22600,22550,132
|
|
20240620,100600,4158170250,22550,22600,22600,22550,157
|
|
20240620,100500,4154624800,22600,22600,22600,22550,261
|
|
20240620,100400,4148731700,22600,22550,22600,22550,570
|
|
20240620,100300,4135874900,22550,22600,22600,22550,40
|
|
20240620,100200,4134971400,22600,22550,22600,22550,373
|
|
20240620,100100,4126559600,22500,22550,22600,22500,1752
|
|
20240620,100000,4087050000,22600,22600,22650,22550,292
|
|
20240620,095900,4080452700,22650,22550,22650,22550,6372
|
|
20240620,095800,3936693500,22600,22600,22600,22600,653
|
|
20240620,095700,3921935700,22600,22600,22600,22550,290
|
|
20240620,095600,3915382150,22600,22550,22600,22550,2720
|
|
20240620,095500,3853916550,22600,22550,22600,22550,1249
|
|
20240620,095400,3825719800,22600,22650,22650,22550,6866
|
|
20240620,095300,3670561300,22650,22600,22650,22600,297
|
|
20240620,095200,3663835850,22600,22650,22650,22600,331
|
|
20240620,095100,3656341150,22650,22650,22650,22600,271
|
|
20240620,095000,3650204650,22650,22650,22650,22600,727
|
|
20240620,094900,3633753800,22650,22650,22650,22600,1043
|
|
20240620,094800,3610156250,22600,22600,22650,22600,1480
|
|
20240620,094700,3576689250,22600,22600,22600,22600,4147
|
|
20240620,094600,3482967050,22600,22550,22600,22550,1726
|
|
20240620,094500,3443960350,22600,22650,22650,22600,2749
|
|
20240620,094400,3381820450,22600,22650,22650,22550,2448
|
|
20240620,094300,3326457500,22550,22600,22650,22550,5301
|
|
20240620,094200,3206649250,22600,22600,22600,22550,1046
|
|
20240620,094100,3183010100,22600,22600,22600,22550,1711
|
|
20240620,094000,3144372000,22600,22600,22600,22550,1165
|
|
20240620,093900,3118048100,22600,22550,22600,22500,12373
|
|
20240620,093800,2839028900,22550,22550,22550,22500,420
|
|
20240620,093700,2829558700,22500,22550,22550,22500,749
|
|
20240620,093600,2812686900,22500,22500,22550,22500,1631
|
|
20240620,093500,2775966650,22500,22500,22550,22500,768
|
|
20240620,093400,2758666700,22550,22550,22550,22500,1608
|
|
20240620,093300,2722409450,22550,22550,22550,22500,975
|
|
20240620,093200,2700437500,22550,22550,22600,22500,1832
|
|
20240620,093100,2659133100,22550,22550,22600,22500,8927
|
|
20240620,093000,2457810450,22600,22550,22600,22550,772
|
|
20240620,092900,2440367500,22550,22600,22600,22550,6179
|
|
20240620,092800,2300981450,22600,22550,22600,22550,657
|
|
20240620,092700,2286154800,22550,22550,22600,22500,1665
|
|
20240620,092600,2248598750,22600,22500,22600,22500,15215
|
|
20240620,092500,1905548400,22500,22500,22500,22450,1146
|
|
20240620,092400,1879763500,22500,22500,22500,22450,638
|
|
20240620,092300,1865408550,22500,22500,22500,22450,302
|
|
20240620,092200,1858614050,22450,22500,22550,22450,3796
|
|
20240620,092100,1773186550,22500,22400,22550,22400,21294
|
|
20240620,092000,1294673200,22400,22400,22450,22400,752
|
|
20240620,091900,1277812050,22400,22350,22450,22350,3980
|
|
20240620,091800,1188632600,22350,22400,22400,22350,4763
|
|
20240620,091700,1082128200,22350,22400,22400,22350,557
|
|
20240620,091600,1069652250,22400,22350,22400,22350,8669
|
|
20240620,091500,875568550,22350,22350,22350,22300,1160
|
|
20240620,091400,849649300,22350,22350,22350,22300,1362
|
|
20240620,091300,819228350,22350,22350,22350,22300,880
|
|
20240620,091200,799598700,22350,22350,22350,22300,1192
|
|
20240620,091100,772965500,22350,22350,22400,22350,1654
|
|
20240620,091000,735989550,22350,22300,22400,22300,2066
|
|
20240620,090900,689801950,22350,22350,22350,22350,32
|
|
20240620,090800,689086750,22300,22300,22350,22300,2552
|
|
20240620,090700,632159300,22200,22250,22300,22200,800
|
|
20240620,090600,614348550,22200,22100,22250,22100,4209
|
|
20240620,090500,520894600,22150,22200,22200,22150,3453
|
|
20240620,090400,444346000,22250,22200,22250,22200,639
|
|
20240620,090300,430153900,22200,22150,22200,22150,844
|
|
20240620,090200,411418200,22150,22100,22200,22100,2336
|
|
20240620,090100,359683850,22100,22100,22150,22100,1717
|
|
20240620,090000,321732500,22150,22300,22300,22100,14439
|