615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240625,191200,18720097650,22800,22800,22800,22800,52552
|
|
20240625,191100,18720097650,22800,22800,22800,22800,0
|
|
20240625,191000,18720097650,22800,22800,22800,22800,0
|
|
20240625,190900,18720097650,22800,22800,22800,22800,0
|
|
20240625,190800,18720097650,22800,22800,22800,22800,0
|
|
20240625,190700,18720097650,22800,22800,22800,22800,0
|
|
20240625,190600,18720097650,22800,22800,22800,22800,0
|
|
20240625,190500,18720097650,22800,22800,22800,22800,0
|
|
20240625,190400,18720097650,22800,22800,22800,22800,0
|
|
20240625,190300,18720097650,22800,22800,22800,22800,0
|
|
20240625,190200,18720097650,22800,22800,22800,22800,0
|
|
20240625,190100,18720097650,22800,22800,22800,22800,0
|
|
20240625,190000,18720097650,22800,22800,22800,22800,0
|
|
20240625,185900,18720097650,22800,22800,22800,22800,0
|
|
20240625,185800,18720097650,22800,22800,22800,22800,0
|
|
20240625,185700,18720097650,22800,22800,22800,22800,0
|
|
20240625,185600,18720097650,22800,22800,22800,22800,0
|
|
20240625,185500,18720097650,22800,22800,22800,22800,0
|
|
20240625,185400,18720097650,22800,22800,22800,22800,0
|
|
20240625,185300,18720097650,22800,22800,22800,22800,0
|
|
20240625,185200,18720097650,22800,22800,22800,22800,0
|
|
20240625,185100,18720097650,22800,22800,22800,22800,0
|
|
20240625,185000,18720097650,22800,22800,22800,22800,0
|
|
20240625,184900,18720097650,22800,22800,22800,22800,0
|
|
20240625,184800,18720097650,22800,22800,22800,22800,0
|
|
20240625,184700,18720097650,22800,22800,22800,22800,0
|
|
20240625,184600,18720097650,22800,22800,22800,22800,0
|
|
20240625,184500,18720097650,22800,22800,22800,22800,0
|
|
20240625,184400,18720097650,22800,22800,22800,22800,0
|
|
20240625,184300,18720097650,22800,22800,22800,22800,0
|
|
20240625,184200,18720097650,22800,22800,22800,22800,52552
|
|
20240625,184100,18720097650,22800,22800,22800,22800,0
|
|
20240625,184000,18720097650,22800,22800,22800,22800,0
|
|
20240625,183900,18720097650,22800,22800,22800,22800,0
|
|
20240625,183800,18720097650,22800,22800,22800,22800,0
|
|
20240625,183700,18720097650,22800,22800,22800,22800,0
|
|
20240625,183600,18720097650,22800,22800,22800,22800,0
|
|
20240625,183500,18720097650,22800,22800,22800,22800,0
|
|
20240625,183400,18720097650,22800,22800,22800,22800,0
|
|
20240625,183300,18720097650,22800,22800,22800,22800,0
|
|
20240625,183200,18720097650,22800,22800,22800,22800,0
|
|
20240625,183100,18720097650,22800,22800,22800,22800,0
|
|
20240625,183000,18720097650,22800,22800,22800,22800,0
|
|
20240625,182900,18720097650,22800,22800,22800,22800,0
|
|
20240625,182800,18720097650,22800,22800,22800,22800,0
|
|
20240625,182700,18720097650,22800,22800,22800,22800,0
|
|
20240625,182600,18720097650,22800,22800,22800,22800,0
|
|
20240625,182500,18720097650,22800,22800,22800,22800,0
|
|
20240625,182400,18720097650,22800,22800,22800,22800,0
|
|
20240625,182300,18720097650,22800,22800,22800,22800,0
|
|
20240625,182200,18720097650,22800,22800,22800,22800,0
|
|
20240625,182100,18720097650,22800,22800,22800,22800,0
|
|
20240625,182000,18720097650,22800,22800,22800,22800,0
|
|
20240625,181900,18720097650,22800,22800,22800,22800,0
|
|
20240625,181800,18720097650,22800,22800,22800,22800,0
|
|
20240625,181700,18720097650,22800,22800,22800,22800,0
|
|
20240625,181600,18720097650,22800,22800,22800,22800,0
|
|
20240625,181500,18720097650,22800,22800,22800,22800,0
|
|
20240625,181400,18720097650,22800,22800,22800,22800,0
|
|
20240625,181300,18720097650,22800,22800,22800,22800,0
|
|
20240625,181200,18720097650,22800,22800,22800,22800,52552
|
|
20240625,181100,18720097650,22800,22800,22800,22800,0
|
|
20240625,181000,18720097650,22800,22800,22800,22800,0
|
|
20240625,180900,18720097650,22800,22800,22800,22800,0
|
|
20240625,180800,18720097650,22800,22800,22800,22800,0
|
|
20240625,180700,18720097650,22800,22800,22800,22800,0
|
|
20240625,180600,18720097650,22800,22800,22800,22800,0
|
|
20240625,180500,18720097650,22800,22800,22800,22800,0
|
|
20240625,180400,18720097650,22800,22800,22800,22800,0
|
|
20240625,180300,18720097650,22800,22800,22800,22800,0
|
|
20240625,180200,18720097650,22800,22800,22800,22800,0
|
|
20240625,180100,18720097650,22800,22800,22800,22800,0
|
|
20240625,180000,18720097650,22800,22800,22800,22800,0
|
|
20240625,175900,18720097650,22800,22800,22800,22800,0
|
|
20240625,175800,18720097650,22800,22800,22800,22800,0
|
|
20240625,175700,18720097650,22800,22800,22800,22800,0
|
|
20240625,175600,18720097650,22800,22800,22800,22800,0
|
|
20240625,175500,18720097650,22800,22800,22800,22800,0
|
|
20240625,175400,18720097650,22800,22800,22800,22800,0
|
|
20240625,175300,18720097650,22800,22800,22800,22800,0
|
|
20240625,175200,18720097650,22800,22800,22800,22800,0
|
|
20240625,175100,18720097650,22800,22800,22800,22800,0
|
|
20240625,175000,18720097650,22800,22800,22800,22800,0
|
|
20240625,174900,18720097650,22800,22800,22800,22800,0
|
|
20240625,174800,18720097650,22800,22800,22800,22800,0
|
|
20240625,174700,18720097650,22800,22800,22800,22800,0
|
|
20240625,174600,18720097650,22800,22800,22800,22800,0
|
|
20240625,174500,18720097650,22800,22800,22800,22800,0
|
|
20240625,174400,18720097650,22800,22800,22800,22800,0
|
|
20240625,174300,18720097650,22800,22800,22800,22800,0
|
|
20240625,174200,18720097650,22800,22800,22800,22800,52552
|
|
20240625,174100,18720097650,22800,22800,22800,22800,0
|
|
20240625,174000,18720097650,22800,22800,22800,22800,0
|
|
20240625,173900,18720097650,22800,22800,22800,22800,0
|
|
20240625,173800,18720097650,22800,22800,22800,22800,0
|
|
20240625,173700,18720097650,22800,22800,22800,22800,0
|
|
20240625,173600,18720097650,22800,22800,22800,22800,0
|
|
20240625,173500,18720097650,22800,22800,22800,22800,0
|
|
20240625,173400,18720097650,22800,22800,22800,22800,0
|
|
20240625,173300,18720097650,22800,22800,22800,22800,0
|
|
20240625,173200,18720097650,22800,22800,22800,22800,0
|
|
20240625,173100,18720097650,22800,22800,22800,22800,0
|
|
20240625,173000,18720097650,22800,22800,22800,22800,0
|
|
20240625,172900,18720097650,22800,22800,22800,22800,0
|
|
20240625,172800,18720097650,22800,22800,22800,22800,0
|
|
20240625,172700,18720097650,22800,22800,22800,22800,0
|
|
20240625,172600,18720097650,22800,22800,22800,22800,0
|
|
20240625,172500,18720097650,22800,22800,22800,22800,0
|
|
20240625,172400,18720097650,22800,22800,22800,22800,0
|
|
20240625,172300,18720097650,22800,22800,22800,22800,0
|
|
20240625,172200,18720097650,22800,22800,22800,22800,0
|
|
20240625,172100,18720097650,22800,22800,22800,22800,0
|
|
20240625,172000,18720097650,22800,22800,22800,22800,0
|
|
20240625,171900,18720097650,22800,22800,22800,22800,0
|
|
20240625,171800,18720097650,22800,22800,22800,22800,0
|
|
20240625,171700,18720097650,22800,22800,22800,22800,0
|
|
20240625,171600,18720097650,22800,22800,22800,22800,0
|
|
20240625,171500,18720097650,22800,22800,22800,22800,0
|
|
20240625,171400,18720097650,22800,22800,22800,22800,0
|
|
20240625,171300,18720097650,22800,22800,22800,22800,0
|
|
20240625,171200,18720097650,22800,22800,22800,22800,52552
|
|
20240625,171100,18720097650,22800,22800,22800,22800,0
|
|
20240625,171000,18720097650,22800,22800,22800,22800,0
|
|
20240625,170900,18720097650,22800,22800,22800,22800,0
|
|
20240625,170800,18720097650,22800,22800,22800,22800,0
|
|
20240625,170700,18720097650,22800,22800,22800,22800,0
|
|
20240625,170600,18720097650,22800,22800,22800,22800,0
|
|
20240625,170500,18720097650,22800,22800,22800,22800,0
|
|
20240625,170400,18720097650,22800,22800,22800,22800,0
|
|
20240625,170300,18720097650,22800,22800,22800,22800,0
|
|
20240625,170200,18720097650,22800,22800,22800,22800,0
|
|
20240625,170100,18720097650,22800,22800,22800,22800,0
|
|
20240625,170000,18720097650,22800,22800,22800,22800,0
|
|
20240625,165900,18720097650,22800,22800,22800,22800,0
|
|
20240625,165800,18720097650,22800,22800,22800,22800,0
|
|
20240625,165700,18720097650,22800,22800,22800,22800,0
|
|
20240625,165600,18720097650,22800,22800,22800,22800,0
|
|
20240625,165500,18720097650,22800,22800,22800,22800,0
|
|
20240625,165400,18720097650,22800,22800,22800,22800,0
|
|
20240625,165300,18720097650,22800,22800,22800,22800,0
|
|
20240625,165200,18720097650,22800,22800,22800,22800,0
|
|
20240625,165100,18720097650,22800,22800,22800,22800,0
|
|
20240625,165000,18720097650,22800,22800,22800,22800,0
|
|
20240625,164900,18720097650,22800,22800,22800,22800,0
|
|
20240625,164800,18720097650,22800,22800,22800,22800,0
|
|
20240625,164700,18720097650,22800,22800,22800,22800,0
|
|
20240625,164600,18720097650,22800,22800,22800,22800,0
|
|
20240625,164500,18720097650,22800,22800,22800,22800,0
|
|
20240625,164400,18720097650,22800,22800,22800,22800,0
|
|
20240625,164300,18720097650,22800,22800,22800,22800,0
|
|
20240625,164200,18720097650,22800,22800,22800,22800,52552
|
|
20240625,164100,18720097650,22800,22800,22800,22800,0
|
|
20240625,164000,18720097650,22800,22800,22800,22800,0
|
|
20240625,163900,18720097650,22800,22800,22800,22800,0
|
|
20240625,163800,18720097650,22800,22800,22800,22800,0
|
|
20240625,163700,18720097650,22800,22800,22800,22800,0
|
|
20240625,163600,18720097650,22800,22800,22800,22800,0
|
|
20240625,163500,18720097650,22800,22800,22800,22800,0
|
|
20240625,163400,18720097650,22800,22800,22800,22800,0
|
|
20240625,163300,18720097650,22800,22800,22800,22800,0
|
|
20240625,163200,18720097650,22800,22800,22800,22800,0
|
|
20240625,163100,18720097650,22800,22800,22800,22800,0
|
|
20240625,163000,18720097650,22800,22800,22800,22800,0
|
|
20240625,162900,18720097650,22800,22800,22800,22800,0
|
|
20240625,162800,18720097650,22800,22800,22800,22800,0
|
|
20240625,162700,18720097650,22800,22800,22800,22800,0
|
|
20240625,162600,18720097650,22800,22800,22800,22800,0
|
|
20240625,162500,18720097650,22800,22800,22800,22800,0
|
|
20240625,162400,18720097650,22800,22800,22800,22800,0
|
|
20240625,162300,18720097650,22800,22800,22800,22800,0
|
|
20240625,162200,18720097650,22800,22800,22800,22800,0
|
|
20240625,162100,18720097650,22800,22800,22800,22800,0
|
|
20240625,162000,18720097650,22800,22800,22800,22800,0
|
|
20240625,161900,18720097650,22800,22800,22800,22800,0
|
|
20240625,161800,18720097650,22800,22800,22800,22800,0
|
|
20240625,161700,18720097650,22800,22800,22800,22800,0
|
|
20240625,161600,18720097650,22800,22800,22800,22800,0
|
|
20240625,161500,18720097650,22800,22800,22800,22800,0
|
|
20240625,161400,18720097650,22800,22800,22800,22800,0
|
|
20240625,161300,18720097650,22800,22800,22800,22800,0
|
|
20240625,161200,18720097650,22800,22800,22800,22800,52552
|
|
20240625,161100,18720097650,22800,22800,22800,22800,0
|
|
20240625,161000,18720097650,22800,22800,22800,22800,0
|
|
20240625,160900,18720097650,22800,22800,22800,22800,0
|
|
20240625,160800,18720097650,22800,22800,22800,22800,0
|
|
20240625,160700,18720097650,22800,22800,22800,22800,0
|
|
20240625,160600,18720097650,22800,22800,22800,22800,0
|
|
20240625,160500,18720097650,22800,22800,22800,22800,0
|
|
20240625,160400,18720097650,22800,22800,22800,22800,0
|
|
20240625,160300,18720097650,22800,22800,22800,22800,0
|
|
20240625,160200,18720097650,22800,22800,22800,22800,0
|
|
20240625,160100,18720097650,22800,22800,22800,22800,0
|
|
20240625,160000,18720097650,22800,22800,22800,22800,0
|
|
20240625,155900,18720097650,22800,22800,22800,22800,0
|
|
20240625,155800,18720097650,22800,22800,22800,22800,0
|
|
20240625,155700,18720097650,22800,22800,22800,22800,0
|
|
20240625,155600,18720097650,22800,22800,22800,22800,0
|
|
20240625,155500,18720097650,22800,22800,22800,22800,0
|
|
20240625,155400,18720097650,22800,22800,22800,22800,0
|
|
20240625,155300,18720097650,22800,22800,22800,22800,0
|
|
20240625,155200,18720097650,22800,22800,22800,22800,0
|
|
20240625,155100,18720097650,22800,22800,22800,22800,0
|
|
20240625,155000,18720097650,22800,22800,22800,22800,0
|
|
20240625,154900,18720097650,22800,22800,22800,22800,0
|
|
20240625,154800,18720097650,22800,22800,22800,22800,0
|
|
20240625,154700,18720097650,22800,22800,22800,22800,0
|
|
20240625,154600,18720097650,22800,22800,22800,22800,0
|
|
20240625,154500,18720097650,22800,22800,22800,22800,0
|
|
20240625,154400,18720097650,22800,22800,22800,22800,0
|
|
20240625,154300,18720097650,22800,22800,22800,22800,0
|
|
20240625,154200,18720097650,22800,22800,22800,22800,52552
|
|
20240625,154100,18720097650,22800,22800,22800,22800,0
|
|
20240625,154000,18720097650,22800,22800,22800,22800,0
|
|
20240625,153900,18720097650,22800,22800,22800,22800,0
|
|
20240625,153800,18720097650,22800,22800,22800,22800,0
|
|
20240625,153700,18720097650,22800,22800,22800,22800,0
|
|
20240625,153600,18720097650,22800,22800,22800,22800,0
|
|
20240625,153500,18720097650,22800,22800,22800,22800,0
|
|
20240625,153400,18720097650,22800,22800,22800,22800,0
|
|
20240625,153300,18720097650,22800,22800,22800,22800,0
|
|
20240625,153200,18720097650,22800,22800,22800,22800,0
|
|
20240625,153100,18720097650,22800,22800,22800,22800,0
|
|
20240625,153000,18720097650,22800,22800,22800,22800,52552
|
|
20240625,152900,17521912050,22800,22800,22800,22800,0
|
|
20240625,152800,17521912050,22800,22800,22800,22800,0
|
|
20240625,152700,17521912050,22800,22800,22800,22800,0
|
|
20240625,152600,17521912050,22800,22800,22800,22800,0
|
|
20240625,152500,17521912050,22800,22800,22800,22800,0
|
|
20240625,152400,17521912050,22800,22800,22800,22800,0
|
|
20240625,152300,17521912050,22800,22800,22800,22800,0
|
|
20240625,152200,17521912050,22800,22800,22800,22800,0
|
|
20240625,152100,17521912050,22800,22800,22800,22800,0
|
|
20240625,152000,17521912050,22800,22800,22800,22800,0
|
|
20240625,151900,17521912050,22800,22800,22850,22750,5909
|
|
20240625,151800,17387157500,22800,22750,22800,22750,5990
|
|
20240625,151700,17250605850,22800,22800,22800,22750,1773
|
|
20240625,151600,17210200850,22750,22800,22800,22750,980
|
|
20240625,151500,17187862450,22750,22750,22800,22750,1478
|
|
20240625,151400,17154167850,22800,22800,22800,22750,1268
|
|
20240625,151300,17125258550,22750,22750,22800,22750,546
|
|
20240625,151200,17112810600,22800,22800,22800,22750,853
|
|
20240625,151100,17093380000,22800,22750,22800,22750,864
|
|
20240625,151000,17073687800,22750,22800,22800,22750,1298
|
|
20240625,150900,17044124450,22750,22750,22800,22750,1020
|
|
20240625,150800,17020894150,22800,22750,22800,22750,1017
|
|
20240625,150700,16997732850,22750,22700,22800,22700,916
|
|
20240625,150600,16976889750,22750,22800,22800,22700,7864
|
|
20240625,150500,16797961850,22800,22800,22800,22750,289
|
|
20240625,150400,16791377800,22800,22800,22800,22750,995
|
|
20240625,150300,16768699650,22800,22800,22800,22750,516
|
|
20240625,150200,16756935350,22750,22750,22800,22750,663
|
|
20240625,150100,16741819650,22800,22800,22800,22750,1064
|
|
20240625,150000,16717565700,22750,22850,22850,22750,3676
|
|
20240625,145900,16633769100,22850,22800,22850,22800,1436
|
|
20240625,145800,16600997700,22850,22800,22850,22750,1687
|
|
20240625,145700,16562528150,22750,22800,22850,22750,648
|
|
20240625,145600,16547752700,22750,22800,22850,22750,3470
|
|
20240625,145500,16468651150,22750,22800,22850,22750,2076
|
|
20240625,145400,16421335850,22800,22800,22800,22750,502
|
|
20240625,145300,16409894250,22800,22800,22800,22750,954
|
|
20240625,145200,16388163900,22800,22800,22850,22750,4228
|
|
20240625,145100,16291778350,22800,22850,22850,22750,1167
|
|
20240625,145000,16265168300,22800,22800,22800,22750,1444
|
|
20240625,144900,16232273300,22800,22800,22800,22750,4602
|
|
20240625,144800,16127554000,22750,22800,22850,22750,1356
|
|
20240625,144700,16096611850,22800,22800,22800,22750,1308
|
|
20240625,144600,16066816100,22800,22800,22800,22750,973
|
|
20240625,144500,16044656050,22800,22800,22800,22750,1081
|
|
20240625,144400,16020015600,22800,22800,22800,22750,1092
|
|
20240625,144300,15995135150,22800,22750,22800,22750,782
|
|
20240625,144200,15977324450,22800,22800,22850,22750,5971
|
|
20240625,144100,15841183750,22800,22800,22850,22750,971
|
|
20240625,144000,15819041050,22800,22850,22850,22750,1144
|
|
20240625,143900,15792972200,22800,22800,22850,22750,823
|
|
20240625,143800,15774213100,22750,22800,22850,22750,3622
|
|
20240625,143700,15691645100,22800,22800,22800,22750,1861
|
|
20240625,143600,15649235000,22800,22800,22800,22750,757
|
|
20240625,143500,15631982200,22800,22800,22800,22750,891
|
|
20240625,143400,15611687750,22800,22800,22800,22750,1889
|
|
20240625,143300,15568634650,22800,22800,22800,22750,551
|
|
20240625,143200,15556079550,22800,22800,22800,22750,917
|
|
20240625,143100,15535189550,22800,22850,22850,22750,158
|
|
20240625,143000,15531587200,22750,22800,22850,22750,3646
|
|
20240625,142900,15448562550,22800,22750,22800,22750,1189
|
|
20240625,142800,15421479550,22800,22800,22850,22750,1480
|
|
20240625,142700,15387751550,22800,22800,22850,22750,7959
|
|
20240625,142600,15206256900,22800,22800,22800,22750,3371
|
|
20240625,142500,15129415050,22750,22800,22800,22750,1365
|
|
20240625,142400,15098312700,22800,22800,22800,22750,595
|
|
20240625,142300,15084747450,22750,22800,22800,22750,767
|
|
20240625,142200,15067277300,22800,22750,22800,22750,966
|
|
20240625,142100,15045274550,22800,22800,22800,22750,688
|
|
20240625,142000,15029590950,22800,22800,22800,22750,688
|
|
20240625,141900,15013922300,22800,22850,22850,22750,3795
|
|
20240625,141800,14927442050,22850,22800,22850,22750,1380
|
|
20240625,141700,14895975100,22800,22800,22800,22750,870
|
|
20240625,141600,14876157850,22750,22800,22800,22750,839
|
|
20240625,141500,14857032450,22750,22750,22800,22750,897
|
|
20240625,141400,14836600850,22750,22800,22800,22750,1305
|
|
20240625,141300,14806867600,22800,22800,22800,22750,832
|
|
20240625,141200,14787899500,22750,22800,22800,22750,1022
|
|
20240625,141100,14764617450,22800,22850,22850,22750,975
|
|
20240625,141000,14742388600,22800,22800,22800,22750,1374
|
|
20240625,140900,14711064800,22800,22850,22850,22750,2556
|
|
20240625,140800,14652880400,22800,22850,22850,22750,3661
|
|
20240625,140700,14569383350,22800,22750,22850,22750,1125
|
|
20240625,140600,14543721050,22800,22750,22850,22750,1157
|
|
20240625,140500,14517320200,22850,22750,22850,22750,1533
|
|
20240625,140400,14482384800,22800,22800,22800,22750,1070
|
|
20240625,140300,14457992350,22750,22800,22800,22750,1183
|
|
20240625,140200,14431040100,22750,22750,22800,22750,1241
|
|
20240625,140100,14402770150,22800,22800,22800,22750,1717
|
|
20240625,140000,14363625600,22750,22750,22800,22750,909
|
|
20240625,135900,14342920950,22800,22800,22850,22750,475
|
|
20240625,135800,14332090050,22800,22850,22850,22750,594
|
|
20240625,135700,14318522700,22800,22850,22850,22750,1984
|
|
20240625,135600,14273292950,22850,22800,22850,22750,3364
|
|
20240625,135500,14196588650,22800,22750,22800,22750,692
|
|
20240625,135400,14180815450,22750,22800,22800,22750,1083
|
|
20240625,135300,14156143100,22800,22750,22800,22750,846
|
|
20240625,135200,14136871350,22750,22800,22800,22750,1717
|
|
20240625,135100,14097784150,22800,22800,22800,22750,757
|
|
20240625,135000,14080540500,22800,22800,22800,22750,846
|
|
20240625,134900,14061268300,22750,22800,22800,22750,724
|
|
20240625,134800,14044764450,22800,22800,22850,22750,1211
|
|
20240625,134700,14017133200,22800,22800,22850,22750,4107
|
|
20240625,134600,13923513150,22800,22800,22800,22750,372
|
|
20240625,134500,13915035800,22850,22800,22850,22750,843
|
|
20240625,134400,13895806000,22850,22800,22850,22750,733
|
|
20240625,134300,13879089900,22750,22800,22850,22750,683
|
|
20240625,134200,13863524000,22800,22800,22850,22750,1045
|
|
20240625,134100,13839684400,22800,22750,22850,22750,2490
|
|
20240625,134000,13782912000,22750,22800,22800,22750,831
|
|
20240625,133900,13763968300,22800,22800,22800,22750,921
|
|
20240625,133800,13742987450,22800,22800,22800,22750,1962
|
|
20240625,133700,13698272500,22800,22800,22800,22750,501
|
|
20240625,133600,13686850000,22750,22800,22850,22750,4079
|
|
20240625,133500,13593815050,22800,22800,22850,22750,7340
|
|
20240625,133400,13426406700,22800,22800,22800,22750,4147
|
|
20240625,133300,13331855350,22800,22750,22800,22750,951
|
|
20240625,133200,13310197750,22800,22750,22800,22750,1801
|
|
20240625,133100,13269164000,22800,22800,22800,22750,5612
|
|
20240625,133000,13141213650,22750,22800,22800,22750,1164
|
|
20240625,132900,13114702650,22750,22800,22800,22750,735
|
|
20240625,132800,13097947600,22750,22750,22800,22750,2408
|
|
20240625,132700,13043099050,22750,22750,22800,22750,706
|
|
20240625,132600,13027009650,22800,22700,22800,22700,1114
|
|
20240625,132500,13001619000,22750,22700,22800,22700,6989
|
|
20240625,132400,12842599600,22750,22750,22750,22700,1110
|
|
20240625,132300,12817350800,22750,22700,22750,22650,805
|
|
20240625,132200,12799057250,22650,22750,22750,22650,652
|
|
20240625,132100,12784237700,22750,22750,22750,22650,598
|
|
20240625,132000,12770647050,22750,22750,22750,22650,3411
|
|
20240625,131900,12693214000,22750,22650,22750,22650,786
|
|
20240625,131800,12675366650,22700,22700,22700,22650,1339
|
|
20240625,131700,12644996500,22700,22700,22700,22650,2686
|
|
20240625,131600,12584140050,22700,22700,22750,22650,1426
|
|
20240625,131500,12551734600,22700,22700,22750,22650,1066
|
|
20240625,131400,12527531700,22750,22700,22750,22650,2043
|
|
20240625,131300,12481155800,22700,22700,22700,22650,613
|
|
20240625,131200,12467247450,22700,22650,22700,22650,790
|
|
20240625,131100,12449314800,22700,22700,22700,22650,423
|
|
20240625,131000,12439715950,22650,22700,22700,22650,157
|
|
20240625,130900,12436155000,22650,22700,22700,22650,436
|
|
20240625,130800,12426259000,22650,22700,22700,22650,1013
|
|
20240625,130700,12403268900,22700,22700,22700,22650,675
|
|
20240625,130600,12387964600,22700,22700,22700,22650,324
|
|
20240625,130500,12380614950,22700,22650,22700,22650,423
|
|
20240625,130400,12371013150,22700,22700,22700,22650,419
|
|
20240625,130300,12361505600,22700,22650,22700,22650,265
|
|
20240625,130200,12355493900,22650,22650,22700,22650,240
|
|
20240625,130100,12350049700,22700,22650,22700,22650,307
|
|
20240625,130000,12343081200,22700,22700,22700,22650,283
|
|
20240625,125900,12336660850,22700,22700,22700,22650,658
|
|
20240625,125800,12321736600,22700,22650,22700,22650,1789
|
|
20240625,125700,12281126800,22650,22650,22700,22600,390
|
|
20240625,125600,12272284450,22650,22600,22650,22600,689
|
|
20240625,125500,12256688750,22650,22650,22650,22600,288
|
|
20240625,125400,12250169100,22650,22600,22650,22600,1166
|
|
20240625,125300,12223763700,22600,22600,22650,22600,290
|
|
20240625,125200,12217198600,22650,22650,22650,22600,572
|
|
20240625,125100,12204245450,22650,22650,22650,22600,1314
|
|
20240625,125000,12174488100,22600,22600,22650,22600,2656
|
|
20240625,124900,12114340600,22650,22650,22650,22600,413
|
|
20240625,124800,12104994200,22600,22600,22650,22600,673
|
|
20240625,124700,12089754950,22600,22600,22650,22600,91
|
|
20240625,124600,12087696400,22600,22650,22650,22600,348
|
|
20240625,124500,12079817150,22650,22600,22650,22600,212
|
|
20240625,124400,12075023800,22600,22600,22650,22600,92
|
|
20240625,124300,12072943700,22650,22600,22650,22600,62
|
|
20240625,124200,12071539750,22650,22650,22700,22600,853
|
|
20240625,124100,12052245050,22650,22600,22650,22600,2374
|
|
20240625,124000,11998487200,22600,22600,22650,22600,92
|
|
20240625,123900,11996407850,22600,22650,22650,22600,132
|
|
20240625,123800,11993421650,22600,22650,22700,22600,2942
|
|
20240625,123700,11926778100,22650,22600,22650,22600,428
|
|
20240625,123600,11917091700,22650,22650,22650,22600,258
|
|
20240625,123500,11911248600,22650,22650,22650,22600,681
|
|
20240625,123400,11895827350,22650,22650,22650,22600,301
|
|
20240625,123300,11889014100,22650,22650,22650,22600,1231
|
|
20240625,123200,11861149850,22600,22650,22650,22600,183
|
|
20240625,123100,11857008550,22650,22600,22650,22600,290
|
|
20240625,123000,11850442750,22650,22650,22650,22600,111
|
|
20240625,122900,11847931750,22650,22650,22650,22600,200
|
|
20240625,122800,11843406400,22600,22650,22650,22600,785
|
|
20240625,122700,11825629250,22650,22650,22650,22600,551
|
|
20240625,122600,11813152250,22650,22650,22650,22600,131
|
|
20240625,122500,11810185500,22600,22650,22700,22600,2630
|
|
20240625,122400,11750621450,22650,22650,22700,22600,2443
|
|
20240625,122300,11695262850,22600,22600,22650,22600,327
|
|
20240625,122200,11687864100,22650,22650,22650,22600,369
|
|
20240625,122100,11679508550,22600,22600,22650,22550,1522
|
|
20240625,122000,11645106150,22600,22600,22600,22550,404
|
|
20240625,121900,11635979500,22550,22600,22600,22550,190
|
|
20240625,121800,11631688100,22600,22650,22650,22550,913
|
|
20240625,121700,11611026750,22650,22600,22650,22550,275
|
|
20240625,121600,11604807600,22600,22600,22650,22550,461
|
|
20240625,121500,11594380500,22600,22600,22650,22550,1271
|
|
20240625,121400,11565663150,22600,22600,22650,22600,351
|
|
20240625,121300,11557723900,22600,22600,22600,22550,1947
|
|
20240625,121200,11513725650,22600,22600,22600,22550,557
|
|
20240625,121100,11501147200,22650,22600,22650,22550,490
|
|
20240625,121000,11490062500,22600,22600,22600,22550,1142
|
|
20240625,120900,11464257350,22550,22600,22600,22550,1245
|
|
20240625,120800,11436128900,22600,22600,22600,22550,1100
|
|
20240625,120700,11411270850,22550,22650,22650,22550,7980
|
|
20240625,120600,11230997050,22650,22650,22650,22600,818
|
|
20240625,120500,11212483250,22650,22600,22650,22600,94
|
|
20240625,120400,11210357250,22650,22650,22650,22600,399
|
|
20240625,120300,11201320250,22650,22600,22650,22600,2306
|
|
20240625,120200,11149180000,22650,22650,22650,22600,361
|
|
20240625,120100,11141006450,22600,22600,22650,22600,337
|
|
20240625,120000,11133383800,22600,22600,22650,22600,173
|
|
20240625,115900,11129469450,22650,22650,22650,22600,209
|
|
20240625,115800,11124739550,22600,22600,22650,22600,655
|
|
20240625,115700,11109914400,22650,22600,22650,22600,263
|
|
20240625,115600,11103966100,22550,22550,22650,22550,1358
|
|
20240625,115500,11073282550,22550,22600,22600,22550,515
|
|
20240625,115400,11061646300,22600,22550,22600,22550,9872
|
|
20240625,115300,10838773600,22550,22550,22600,22550,135
|
|
20240625,115200,10835722800,22550,22650,22650,22550,11606
|
|
20240625,115100,10573163500,22600,22600,22650,22600,1839
|
|
20240625,115000,10531591050,22600,22650,22650,22600,207
|
|
20240625,114900,10526903100,22600,22650,22650,22600,757
|
|
20240625,114800,10509759750,22600,22700,22700,22600,6389
|
|
20240625,114700,10365028850,22700,22650,22700,22650,395
|
|
20240625,114600,10356065900,22650,22650,22700,22650,1039
|
|
20240625,114500,10332491050,22650,22700,22700,22650,468
|
|
20240625,114400,10321876000,22650,22700,22700,22650,384
|
|
20240625,114300,10313166250,22650,22700,22700,22650,298
|
|
20240625,114200,10306402300,22650,22650,22700,22650,916
|
|
20240625,114100,10285609450,22750,22650,22750,22650,3526
|
|
20240625,114000,10205571650,22700,22650,22700,22650,298
|
|
20240625,113900,10198815600,22700,22650,22700,22650,501
|
|
20240625,113800,10187445200,22700,22650,22700,22650,1069
|
|
20240625,113700,10163204900,22700,22650,22700,22650,304
|
|
20240625,113600,10156307250,22700,22650,22700,22650,497
|
|
20240625,113500,10145032950,22650,22700,22700,22650,214
|
|
20240625,113400,10140175400,22650,22700,22700,22650,336
|
|
20240625,113300,10132551300,22700,22650,22700,22650,370
|
|
20240625,113200,10124158200,22700,22700,22700,22650,347
|
|
20240625,113100,10116281550,22700,22650,22700,22600,1536
|
|
20240625,113000,10081487950,22650,22650,22650,22600,2577
|
|
20240625,112900,10023122350,22600,22650,22650,22600,557
|
|
20240625,112800,10010525500,22650,22600,22650,22600,721
|
|
20240625,112700,9994199250,22650,22650,22650,22600,326
|
|
20240625,112600,9986818450,22650,22600,22650,22600,293
|
|
20240625,112500,9980186450,22650,22650,22650,22600,493
|
|
20240625,112400,9969032400,22650,22650,22650,22600,237
|
|
20240625,112300,9963667450,22650,22600,22650,22600,183
|
|
20240625,112200,9959526200,22600,22650,22650,22600,235
|
|
20240625,112100,9954206600,22650,22600,22650,22600,108
|
|
20240625,112000,9951760550,22650,22600,22650,22600,497
|
|
20240625,111900,9940510650,22650,22650,22650,22600,436
|
|
20240625,111800,9930646050,22650,22600,22650,22600,1229
|
|
20240625,111700,9902841100,22650,22650,22650,22600,13165
|
|
20240625,111600,9604991150,22650,22700,22700,22650,223
|
|
20240625,111500,9599933350,22650,22650,22700,22650,1905
|
|
20240625,111400,9556781800,22700,22700,22700,22650,327
|
|
20240625,111300,9549367750,22700,22700,22700,22650,7576
|
|
20240625,111200,9377400550,22700,22750,22750,22700,262
|
|
20240625,111100,9371445350,22700,22750,22750,22700,37
|
|
20240625,111000,9370603950,22800,22800,22850,22750,14694
|
|
20240625,110900,9035878900,22850,22800,22850,22800,432
|
|
20240625,110800,9026015150,22800,22850,22850,22800,1364
|
|
20240625,110700,8994853700,22850,22850,22850,22800,595
|
|
20240625,110600,8981258100,22800,22850,22850,22800,600
|
|
20240625,110500,8967556150,22850,22900,22900,22800,2059
|
|
20240625,110400,8920508400,22800,22850,22900,22800,4537
|
|
20240625,110300,8816838350,22850,22850,22850,22800,1077
|
|
20240625,110200,8792229150,22900,22800,22900,22800,2017
|
|
20240625,110100,8746126200,22850,22850,22900,22800,1914
|
|
20240625,110000,8702374350,22850,22850,22900,22800,2848
|
|
20240625,105900,8637313150,22900,22850,22900,22800,6738
|
|
20240625,105800,8483322700,22850,22800,22900,22800,3433
|
|
20240625,105700,8404893700,22800,22850,22900,22800,2223
|
|
20240625,105600,8354089900,22800,22850,22850,22800,2025
|
|
20240625,105500,8307822550,22850,22850,22900,22800,4675
|
|
20240625,105400,8201010700,22850,22850,22850,22800,3882
|
|
20240625,105300,8112321100,22850,22800,22850,22800,1232
|
|
20240625,105200,8084181750,22800,22850,22850,22800,1440
|
|
20240625,105100,8051283850,22850,22800,22850,22800,2304
|
|
20240625,105000,7998699400,22850,22850,22850,22800,1834
|
|
20240625,104900,7956805900,22850,22850,22850,22800,1146
|
|
20240625,104800,7930627900,22800,22800,22850,22750,2648
|
|
20240625,104700,7870144950,22800,22800,22850,22750,1359
|
|
20240625,104600,7839116600,22800,22800,22850,22750,3248
|
|
20240625,104500,7765034250,22800,22750,22800,22750,1694
|
|
20240625,104400,7726420250,22800,22850,22850,22750,4592
|
|
20240625,104300,7621692550,22850,22850,22900,22800,1245
|
|
20240625,104200,7593252550,22850,22850,22900,22800,2553
|
|
20240625,104100,7534900000,22850,22850,22900,22800,3462
|
|
20240625,104000,7455794300,22800,22850,22900,22800,1914
|
|
20240625,103900,7412047700,22800,22850,22850,22800,221
|
|
20240625,103800,7407006400,22850,22900,22900,22800,1112
|
|
20240625,103700,7381577250,22850,22850,22850,22800,1736
|
|
20240625,103600,7341912900,22850,22850,22900,22800,3165
|
|
20240625,103500,7269601050,22850,22900,22900,22850,2212
|
|
20240625,103400,7219002450,22900,22850,22900,22800,3944
|
|
20240625,103300,7128853050,22850,22850,22850,22800,3079
|
|
20240625,103200,7058507000,22850,22850,22850,22750,2467
|
|
20240625,103100,7002220800,22850,22800,22850,22750,4257
|
|
20240625,103000,6905148750,22800,22850,22850,22750,3655
|
|
20240625,102900,6821804050,22800,22800,22800,22750,4429
|
|
20240625,102800,6720827300,22800,22750,22800,22700,4066
|
|
20240625,102700,6628256600,22750,22750,22800,22700,7726
|
|
20240625,102600,6452484600,22750,22750,22750,22700,1945
|
|
20240625,102500,6408249850,22750,22750,22750,22700,875
|
|
20240625,102400,6388347150,22750,22750,22800,22700,2105
|
|
20240625,102300,6340468100,22750,22750,22800,22750,7270
|
|
20240625,102200,6175056700,22800,22850,22850,22750,6242
|
|
20240625,102100,6032744550,22850,22850,22900,22800,5439
|
|
20240625,102000,5908461600,22850,22900,22900,22850,1682
|
|
20240625,101900,5869951900,22850,22850,22900,22850,5463
|
|
20240625,101800,5745073450,22850,22800,22900,22800,37038
|
|
20240625,101700,4899162750,22800,22750,22800,22750,4503
|
|
20240625,101600,4796701450,22750,22800,22800,22750,1400
|
|
20240625,101500,4764837400,22750,22800,22800,22750,620
|
|
20240625,101400,4750727700,22750,22800,22800,22750,268
|
|
20240625,101300,4744626000,22750,22750,22800,22750,668
|
|
20240625,101200,4729424150,22750,22800,22800,22700,15567
|
|
20240625,101100,4375251550,22750,22750,22800,22700,12559
|
|
20240625,101000,4089449650,22750,22700,22750,22650,20677
|
|
20240625,100900,3619727300,22700,22700,22700,22650,796
|
|
20240625,100800,3601666050,22650,22650,22700,22650,4641
|
|
20240625,100700,3496454150,22650,22650,22650,22600,6234
|
|
20240625,100600,3355258000,22650,22600,22650,22600,2004
|
|
20240625,100500,3309869350,22650,22600,22650,22550,15323
|
|
20240625,100400,2963340550,22550,22600,22600,22550,880
|
|
20240625,100300,2943470350,22600,22600,22600,22550,577
|
|
20240625,100200,2930433850,22550,22600,22600,22550,660
|
|
20240625,100100,2915518250,22600,22600,22600,22550,1301
|
|
20240625,100000,2886160200,22550,22600,22600,22550,317
|
|
20240625,095900,2878999150,22550,22550,22600,22550,1030
|
|
20240625,095800,2855764700,22550,22600,22600,22550,329
|
|
20240625,095700,2848336800,22600,22600,22600,22550,467
|
|
20240625,095600,2837785250,22550,22550,22600,22550,2119
|
|
20240625,095500,2789899850,22600,22550,22600,22550,388
|
|
20240625,095400,2781132450,22600,22550,22600,22550,267
|
|
20240625,095300,2775106150,22600,22550,22600,22550,296
|
|
20240625,095200,2768419450,22550,22550,22600,22550,453
|
|
20240625,095100,2758189000,22550,22600,22600,22550,470
|
|
20240625,095000,2747577250,22550,22550,22600,22550,1608
|
|
20240625,094900,2711296050,22550,22550,22600,22550,489
|
|
20240625,094800,2700264850,22600,22500,22600,22500,17043
|
|
20240625,094700,2315878150,22550,22550,22550,22500,1005
|
|
20240625,094600,2293220750,22550,22500,22550,22500,772
|
|
20240625,094500,2275826550,22500,22500,22550,22500,936
|
|
20240625,094400,2254735900,22550,22600,22600,22500,1065
|
|
20240625,094300,2230722250,22600,22500,22600,22500,1544
|
|
20240625,094200,2195906150,22550,22500,22550,22500,3395
|
|
20240625,094100,2119463650,22550,22500,22550,22500,1059
|
|
20240625,094000,2095609550,22500,22550,22550,22500,3585
|
|
20240625,093900,2014914700,22500,22500,22550,22500,480
|
|
20240625,093800,2004098800,22500,22500,22550,22450,1779
|
|
20240625,093700,1964048400,22500,22550,22550,22450,5839
|
|
20240625,093600,1832653000,22550,22500,22550,22500,1559
|
|
20240625,093500,1797554750,22550,22550,22550,22500,370
|
|
20240625,093400,1789213800,22500,22550,22550,22500,902
|
|
20240625,093300,1768880100,22550,22550,22550,22500,642
|
|
20240625,093200,1754420100,22550,22550,22550,22500,4094
|
|
20240625,093100,1662114200,22550,22550,22550,22500,345
|
|
20240625,093000,1654338300,22550,22500,22550,22500,256
|
|
20240625,092900,1648567800,22550,22550,22550,22500,228
|
|
20240625,092800,1643429350,22500,22600,22600,22500,1667
|
|
20240625,092700,1605829450,22600,22550,22600,22500,1997
|
|
20240625,092600,1560795850,22550,22550,22550,22500,850
|
|
20240625,092500,1541632850,22500,22550,22550,22500,1909
|
|
20240625,092400,1498635350,22550,22550,22550,22500,438
|
|
20240625,092300,1488761600,22550,22550,22550,22500,426
|
|
20240625,092200,1479160600,22550,22550,22550,22500,1354
|
|
20240625,092100,1448667300,22550,22550,22550,22500,657
|
|
20240625,092000,1433855750,22550,22500,22550,22500,264
|
|
20240625,091900,1427907600,22550,22550,22600,22550,3070
|
|
20240625,091800,1358674700,22600,22600,22600,22550,484
|
|
20240625,091700,1347759450,22600,22550,22600,22500,1986
|
|
20240625,091600,1302994000,22550,22550,22550,22550,1277
|
|
20240625,091500,1274197650,22500,22600,22600,22500,742
|
|
20240625,091400,1257464050,22500,22600,22600,22500,7937
|
|
20240625,091300,1078284400,22600,22600,22600,22550,1784
|
|
20240625,091200,1037970950,22600,22550,22600,22550,2819
|
|
20240625,091100,974383800,22550,22550,22550,22500,1227
|
|
20240625,091000,946717650,22500,22550,22550,22500,525
|
|
20240625,090900,934889250,22500,22550,22550,22500,4968
|
|
20240625,090800,823044950,22550,22500,22550,22450,2504
|
|
20240625,090700,766697100,22550,22500,22550,22450,1138
|
|
20240625,090600,741090600,22500,22500,22550,22500,1901
|
|
20240625,090500,698314700,22500,22500,22550,22450,1971
|
|
20240625,090400,653978500,22500,22500,22500,22450,7322
|
|
20240625,090300,489250050,22500,22500,22550,22450,4910
|
|
20240625,090200,378775800,22450,22450,22500,22450,2565
|
|
20240625,090100,321099300,22500,22500,22500,22450,1270
|
|
20240625,090000,292527650,22500,22500,22550,22400,12718
|