655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240627,195200,10966151850,37500,37500,37500,37500,4304
|
|
20240627,195100,10966151850,37500,37500,37500,37500,0
|
|
20240627,195000,10966151850,37500,37500,37500,37500,0
|
|
20240627,194900,10966151850,37500,37500,37500,37500,0
|
|
20240627,194800,10966151850,37500,37500,37500,37500,0
|
|
20240627,194700,10966151850,37500,37500,37500,37500,0
|
|
20240627,194600,10966151850,37500,37500,37500,37500,0
|
|
20240627,194500,10966151850,37500,37500,37500,37500,0
|
|
20240627,194400,10966151850,37500,37500,37500,37500,0
|
|
20240627,194300,10966151850,37500,37500,37500,37500,0
|
|
20240627,194200,10966151850,37500,37500,37500,37500,0
|
|
20240627,194100,10966151850,37500,37500,37500,37500,0
|
|
20240627,194000,10966151850,37500,37500,37500,37500,0
|
|
20240627,193900,10966151850,37500,37500,37500,37500,0
|
|
20240627,193800,10966151850,37500,37500,37500,37500,0
|
|
20240627,193700,10966151850,37500,37500,37500,37500,0
|
|
20240627,193600,10966151850,37500,37500,37500,37500,0
|
|
20240627,193500,10966151850,37500,37500,37500,37500,0
|
|
20240627,193400,10966151850,37500,37500,37500,37500,0
|
|
20240627,193300,10966151850,37500,37500,37500,37500,0
|
|
20240627,193200,10966151850,37500,37500,37500,37500,0
|
|
20240627,193100,10966151850,37500,37500,37500,37500,0
|
|
20240627,193000,10966151850,37500,37500,37500,37500,0
|
|
20240627,192900,10966151850,37500,37500,37500,37500,0
|
|
20240627,192800,10966151850,37500,37500,37500,37500,0
|
|
20240627,192700,10966151850,37500,37500,37500,37500,0
|
|
20240627,192600,10966151850,37500,37500,37500,37500,0
|
|
20240627,192500,10966151850,37500,37500,37500,37500,0
|
|
20240627,192400,10966151850,37500,37500,37500,37500,0
|
|
20240627,192300,10966151850,37500,37500,37500,37500,0
|
|
20240627,192200,10966151850,37500,37500,37500,37500,4304
|
|
20240627,192100,10966151850,37500,37500,37500,37500,0
|
|
20240627,192000,10966151850,37500,37500,37500,37500,0
|
|
20240627,191900,10966151850,37500,37500,37500,37500,0
|
|
20240627,191800,10966151850,37500,37500,37500,37500,0
|
|
20240627,191700,10966151850,37500,37500,37500,37500,0
|
|
20240627,191600,10966151850,37500,37500,37500,37500,0
|
|
20240627,191500,10966151850,37500,37500,37500,37500,0
|
|
20240627,191400,10966151850,37500,37500,37500,37500,0
|
|
20240627,191300,10966151850,37500,37500,37500,37500,0
|
|
20240627,191200,10966151850,37500,37500,37500,37500,0
|
|
20240627,191100,10966151850,37500,37500,37500,37500,0
|
|
20240627,191000,10966151850,37500,37500,37500,37500,0
|
|
20240627,190900,10966151850,37500,37500,37500,37500,0
|
|
20240627,190800,10966151850,37500,37500,37500,37500,0
|
|
20240627,190700,10966151850,37500,37500,37500,37500,0
|
|
20240627,190600,10966151850,37500,37500,37500,37500,0
|
|
20240627,190500,10966151850,37500,37500,37500,37500,0
|
|
20240627,190400,10966151850,37500,37500,37500,37500,0
|
|
20240627,190300,10966151850,37500,37500,37500,37500,0
|
|
20240627,190200,10966151850,37500,37500,37500,37500,0
|
|
20240627,190100,10966151850,37500,37500,37500,37500,0
|
|
20240627,190000,10966151850,37500,37500,37500,37500,0
|
|
20240627,185900,10966151850,37500,37500,37500,37500,0
|
|
20240627,185800,10966151850,37500,37500,37500,37500,0
|
|
20240627,185700,10966151850,37500,37500,37500,37500,0
|
|
20240627,185600,10966151850,37500,37500,37500,37500,0
|
|
20240627,185500,10966151850,37500,37500,37500,37500,0
|
|
20240627,185400,10966151850,37500,37500,37500,37500,0
|
|
20240627,185300,10966151850,37500,37500,37500,37500,0
|
|
20240627,185200,10966151850,37500,37500,37500,37500,4304
|
|
20240627,185100,10966151850,37500,37500,37500,37500,0
|
|
20240627,185000,10966151850,37500,37500,37500,37500,0
|
|
20240627,184900,10966151850,37500,37500,37500,37500,0
|
|
20240627,184800,10966151850,37500,37500,37500,37500,0
|
|
20240627,184700,10966151850,37500,37500,37500,37500,0
|
|
20240627,184600,10966151850,37500,37500,37500,37500,0
|
|
20240627,184500,10966151850,37500,37500,37500,37500,0
|
|
20240627,184400,10966151850,37500,37500,37500,37500,0
|
|
20240627,184300,10966151850,37500,37500,37500,37500,0
|
|
20240627,184200,10966151850,37500,37500,37500,37500,0
|
|
20240627,184100,10966151850,37500,37500,37500,37500,0
|
|
20240627,184000,10966151850,37500,37500,37500,37500,0
|
|
20240627,183900,10966151850,37500,37500,37500,37500,0
|
|
20240627,183800,10966151850,37500,37500,37500,37500,0
|
|
20240627,183700,10966151850,37500,37500,37500,37500,0
|
|
20240627,183600,10966151850,37500,37500,37500,37500,0
|
|
20240627,183500,10966151850,37500,37500,37500,37500,0
|
|
20240627,183400,10966151850,37500,37500,37500,37500,0
|
|
20240627,183300,10966151850,37500,37500,37500,37500,0
|
|
20240627,183200,10966151850,37500,37500,37500,37500,0
|
|
20240627,183100,10966151850,37500,37500,37500,37500,0
|
|
20240627,183000,10966151850,37500,37500,37500,37500,0
|
|
20240627,182900,10966151850,37500,37500,37500,37500,0
|
|
20240627,182800,10966151850,37500,37500,37500,37500,0
|
|
20240627,182700,10966151850,37500,37500,37500,37500,0
|
|
20240627,182600,10966151850,37500,37500,37500,37500,0
|
|
20240627,182500,10966151850,37500,37500,37500,37500,0
|
|
20240627,182400,10966151850,37500,37500,37500,37500,0
|
|
20240627,182300,10966151850,37500,37500,37500,37500,0
|
|
20240627,182200,10966151850,37500,37500,37500,37500,4304
|
|
20240627,182100,10966151850,37500,37500,37500,37500,0
|
|
20240627,182000,10966151850,37500,37500,37500,37500,0
|
|
20240627,181900,10966151850,37500,37500,37500,37500,0
|
|
20240627,181800,10966151850,37500,37500,37500,37500,0
|
|
20240627,181700,10966151850,37500,37500,37500,37500,0
|
|
20240627,181600,10966151850,37500,37500,37500,37500,0
|
|
20240627,181500,10966151850,37500,37500,37500,37500,0
|
|
20240627,181400,10966151850,37500,37500,37500,37500,0
|
|
20240627,181300,10966151850,37500,37500,37500,37500,0
|
|
20240627,181200,10966151850,37500,37500,37500,37500,0
|
|
20240627,181100,10966151850,37500,37500,37500,37500,0
|
|
20240627,181000,10966151850,37500,37500,37500,37500,0
|
|
20240627,180900,10966151850,37500,37500,37500,37500,0
|
|
20240627,180800,10966151850,37500,37500,37500,37500,0
|
|
20240627,180700,10966151850,37500,37500,37500,37500,0
|
|
20240627,180600,10966151850,37500,37500,37500,37500,0
|
|
20240627,180500,10966151850,37500,37500,37500,37500,0
|
|
20240627,180400,10966151850,37500,37500,37500,37500,0
|
|
20240627,180300,10966151850,37500,37500,37500,37500,0
|
|
20240627,180200,10966151850,37500,37500,37500,37500,0
|
|
20240627,180100,10966151850,37500,37500,37500,37500,0
|
|
20240627,180000,10966151850,37500,37500,37500,37500,0
|
|
20240627,175900,10966151850,37500,37500,37500,37500,0
|
|
20240627,175800,10966151850,37500,37500,37500,37500,0
|
|
20240627,175700,10966151850,37500,37500,37500,37500,0
|
|
20240627,175600,10966151850,37500,37500,37500,37500,0
|
|
20240627,175500,10966151850,37500,37500,37500,37500,0
|
|
20240627,175400,10966151850,37500,37500,37500,37500,0
|
|
20240627,175300,10966151850,37500,37500,37500,37500,0
|
|
20240627,175200,10966151850,37500,37500,37500,37500,4304
|
|
20240627,175100,10966151850,37500,37500,37500,37500,0
|
|
20240627,175000,10966151850,37500,37500,37500,37500,0
|
|
20240627,174900,10966151850,37500,37500,37500,37500,0
|
|
20240627,174800,10966151850,37500,37500,37500,37500,0
|
|
20240627,174700,10966151850,37500,37500,37500,37500,0
|
|
20240627,174600,10966151850,37500,37500,37500,37500,0
|
|
20240627,174500,10966151850,37500,37500,37500,37500,0
|
|
20240627,174400,10966151850,37500,37500,37500,37500,0
|
|
20240627,174300,10966151850,37500,37500,37500,37500,0
|
|
20240627,174200,10966151850,37500,37500,37500,37500,0
|
|
20240627,174100,10966151850,37500,37500,37500,37500,0
|
|
20240627,174000,10966151850,37500,37500,37500,37500,0
|
|
20240627,173900,10966151850,37500,37500,37500,37500,0
|
|
20240627,173800,10966151850,37500,37500,37500,37500,0
|
|
20240627,173700,10966151850,37500,37500,37500,37500,0
|
|
20240627,173600,10966151850,37500,37500,37500,37500,0
|
|
20240627,173500,10966151850,37500,37500,37500,37500,0
|
|
20240627,173400,10966151850,37500,37500,37500,37500,0
|
|
20240627,173300,10966151850,37500,37500,37500,37500,0
|
|
20240627,173200,10966151850,37500,37500,37500,37500,0
|
|
20240627,173100,10966151850,37500,37500,37500,37500,0
|
|
20240627,173000,10966151850,37500,37500,37500,37500,0
|
|
20240627,172900,10966151850,37500,37500,37500,37500,0
|
|
20240627,172800,10966151850,37500,37500,37500,37500,0
|
|
20240627,172700,10966151850,37500,37500,37500,37500,0
|
|
20240627,172600,10966151850,37500,37500,37500,37500,0
|
|
20240627,172500,10966151850,37500,37500,37500,37500,0
|
|
20240627,172400,10966151850,37500,37500,37500,37500,0
|
|
20240627,172300,10966151850,37500,37500,37500,37500,0
|
|
20240627,172200,10966151850,37500,37500,37500,37500,4304
|
|
20240627,172100,10966151850,37500,37500,37500,37500,0
|
|
20240627,172000,10966151850,37500,37500,37500,37500,0
|
|
20240627,171900,10966151850,37500,37500,37500,37500,0
|
|
20240627,171800,10966151850,37500,37500,37500,37500,0
|
|
20240627,171700,10966151850,37500,37500,37500,37500,0
|
|
20240627,171600,10966151850,37500,37500,37500,37500,0
|
|
20240627,171500,10966151850,37500,37500,37500,37500,0
|
|
20240627,171400,10966151850,37500,37500,37500,37500,0
|
|
20240627,171300,10966151850,37500,37500,37500,37500,0
|
|
20240627,171200,10966151850,37500,37500,37500,37500,0
|
|
20240627,171100,10966151850,37500,37500,37500,37500,0
|
|
20240627,171000,10966151850,37500,37500,37500,37500,0
|
|
20240627,170900,10966151850,37500,37500,37500,37500,0
|
|
20240627,170800,10966151850,37500,37500,37500,37500,0
|
|
20240627,170700,10966151850,37500,37500,37500,37500,0
|
|
20240627,170600,10966151850,37500,37500,37500,37500,0
|
|
20240627,170500,10966151850,37500,37500,37500,37500,0
|
|
20240627,170400,10966151850,37500,37500,37500,37500,0
|
|
20240627,170300,10966151850,37500,37500,37500,37500,0
|
|
20240627,170200,10966151850,37500,37500,37500,37500,0
|
|
20240627,170100,10966151850,37500,37500,37500,37500,0
|
|
20240627,170000,10966151850,37500,37500,37500,37500,0
|
|
20240627,165900,10966151850,37500,37500,37500,37500,0
|
|
20240627,165800,10966151850,37500,37500,37500,37500,0
|
|
20240627,165700,10966151850,37500,37500,37500,37500,0
|
|
20240627,165600,10966151850,37500,37500,37500,37500,0
|
|
20240627,165500,10966151850,37500,37500,37500,37500,0
|
|
20240627,165400,10966151850,37500,37500,37500,37500,0
|
|
20240627,165300,10966151850,37500,37500,37500,37500,0
|
|
20240627,165200,10966151850,37500,37500,37500,37500,4304
|
|
20240627,165100,10966151850,37500,37500,37500,37500,0
|
|
20240627,165000,10966151850,37500,37500,37500,37500,0
|
|
20240627,164900,10966151850,37500,37500,37500,37500,0
|
|
20240627,164800,10966151850,37500,37500,37500,37500,0
|
|
20240627,164700,10966151850,37500,37500,37500,37500,0
|
|
20240627,164600,10966151850,37500,37500,37500,37500,0
|
|
20240627,164500,10966151850,37500,37500,37500,37500,0
|
|
20240627,164400,10966151850,37500,37500,37500,37500,0
|
|
20240627,164300,10966151850,37500,37500,37500,37500,0
|
|
20240627,164200,10966151850,37500,37500,37500,37500,0
|
|
20240627,164100,10966151850,37500,37500,37500,37500,0
|
|
20240627,164000,10966151850,37500,37500,37500,37500,0
|
|
20240627,163900,10966151850,37500,37500,37500,37500,0
|
|
20240627,163800,10966151850,37500,37500,37500,37500,0
|
|
20240627,163700,10966151850,37500,37500,37500,37500,0
|
|
20240627,163600,10966151850,37500,37500,37500,37500,0
|
|
20240627,163500,10966151850,37500,37500,37500,37500,0
|
|
20240627,163400,10966151850,37500,37500,37500,37500,0
|
|
20240627,163300,10966151850,37500,37500,37500,37500,0
|
|
20240627,163200,10966151850,37500,37500,37500,37500,0
|
|
20240627,163100,10966151850,37500,37500,37500,37500,0
|
|
20240627,163000,10966151850,37500,37500,37500,37500,0
|
|
20240627,162900,10966151850,37500,37500,37500,37500,0
|
|
20240627,162800,10966151850,37500,37500,37500,37500,0
|
|
20240627,162700,10966151850,37500,37500,37500,37500,0
|
|
20240627,162600,10966151850,37500,37500,37500,37500,0
|
|
20240627,162500,10966151850,37500,37500,37500,37500,0
|
|
20240627,162400,10966151850,37500,37500,37500,37500,0
|
|
20240627,162300,10966151850,37500,37500,37500,37500,0
|
|
20240627,162200,10966151850,37500,37500,37500,37500,4304
|
|
20240627,162100,10966151850,37500,37500,37500,37500,0
|
|
20240627,162000,10966151850,37500,37500,37500,37500,0
|
|
20240627,161900,10966151850,37500,37500,37500,37500,0
|
|
20240627,161800,10966151850,37500,37500,37500,37500,0
|
|
20240627,161700,10966151850,37500,37500,37500,37500,0
|
|
20240627,161600,10966151850,37500,37500,37500,37500,0
|
|
20240627,161500,10966151850,37500,37500,37500,37500,0
|
|
20240627,161400,10966151850,37500,37500,37500,37500,0
|
|
20240627,161300,10966151850,37500,37500,37500,37500,0
|
|
20240627,161200,10966151850,37500,37500,37500,37500,0
|
|
20240627,161100,10966151850,37500,37500,37500,37500,0
|
|
20240627,161000,10966151850,37500,37500,37500,37500,0
|
|
20240627,160900,10966151850,37500,37500,37500,37500,0
|
|
20240627,160800,10966151850,37500,37500,37500,37500,0
|
|
20240627,160700,10966151850,37500,37500,37500,37500,0
|
|
20240627,160600,10966151850,37500,37500,37500,37500,0
|
|
20240627,160500,10966151850,37500,37500,37500,37500,0
|
|
20240627,160400,10966151850,37500,37500,37500,37500,0
|
|
20240627,160300,10966151850,37500,37500,37500,37500,0
|
|
20240627,160200,10966151850,37500,37500,37500,37500,0
|
|
20240627,160100,10966151850,37500,37500,37500,37500,0
|
|
20240627,160000,10966151850,37500,37500,37500,37500,0
|
|
20240627,155900,10966151850,37500,37500,37500,37500,0
|
|
20240627,155800,10966151850,37500,37500,37500,37500,0
|
|
20240627,155700,10966151850,37500,37500,37500,37500,0
|
|
20240627,155600,10966151850,37500,37500,37500,37500,0
|
|
20240627,155500,10966151850,37500,37500,37500,37500,0
|
|
20240627,155400,10966151850,37500,37500,37500,37500,0
|
|
20240627,155300,10966151850,37500,37500,37500,37500,0
|
|
20240627,155200,10966151850,37500,37500,37500,37500,4304
|
|
20240627,155100,10966151850,37500,37500,37500,37500,0
|
|
20240627,155000,10966151850,37500,37500,37500,37500,0
|
|
20240627,154900,10966151850,37500,37500,37500,37500,0
|
|
20240627,154800,10966151850,37500,37500,37500,37500,0
|
|
20240627,154700,10966151850,37500,37500,37500,37500,0
|
|
20240627,154600,10966151850,37500,37500,37500,37500,0
|
|
20240627,154500,10966151850,37500,37500,37500,37500,0
|
|
20240627,154400,10966151850,37500,37500,37500,37500,0
|
|
20240627,154300,10966151850,37500,37500,37500,37500,0
|
|
20240627,154200,10966151850,37500,37500,37500,37500,0
|
|
20240627,154100,10966151850,37500,37500,37500,37500,0
|
|
20240627,154000,10966151850,37500,37500,37500,37500,0
|
|
20240627,153900,10966151850,37500,37500,37500,37500,0
|
|
20240627,153800,10966151850,37500,37500,37500,37500,0
|
|
20240627,153700,10966151850,37500,37500,37500,37500,0
|
|
20240627,153600,10966151850,37500,37500,37500,37500,0
|
|
20240627,153500,10966151850,37500,37500,37500,37500,0
|
|
20240627,153400,10966151850,37500,37500,37500,37500,0
|
|
20240627,153300,10966151850,37500,37500,37500,37500,0
|
|
20240627,153200,10966151850,37500,37500,37500,37500,0
|
|
20240627,153100,10966151850,37500,37500,37500,37500,0
|
|
20240627,153000,10966151850,37500,37500,37500,37500,4304
|
|
20240627,152900,10804751850,37450,37450,37450,37450,0
|
|
20240627,152800,10804751850,37450,37450,37450,37450,0
|
|
20240627,152700,10804751850,37450,37450,37450,37450,0
|
|
20240627,152600,10804751850,37450,37450,37450,37450,0
|
|
20240627,152500,10804751850,37450,37450,37450,37450,0
|
|
20240627,152400,10804751850,37450,37450,37450,37450,0
|
|
20240627,152300,10804751850,37450,37450,37450,37450,0
|
|
20240627,152200,10804751850,37450,37450,37450,37450,0
|
|
20240627,152100,10804751850,37450,37450,37450,37450,0
|
|
20240627,152000,10804751850,37450,37450,37450,37450,0
|
|
20240627,151900,10804751850,37450,37450,37450,37400,513
|
|
20240627,151800,10785552150,37450,37450,37450,37400,571
|
|
20240627,151700,10764168750,37450,37400,37450,37400,713
|
|
20240627,151600,10737471950,37450,37500,37500,37450,1447
|
|
20240627,151500,10683254100,37500,37450,37500,37450,771
|
|
20240627,151400,10654363450,37450,37450,37450,37400,614
|
|
20240627,151300,10631370250,37450,37450,37450,37400,489
|
|
20240627,151200,10613061650,37400,37400,37450,37400,313
|
|
20240627,151100,10601345150,37450,37450,37450,37400,538
|
|
20240627,151000,10581198150,37400,37400,37450,37400,1076
|
|
20240627,150900,10540908600,37450,37450,37500,37450,2459
|
|
20240627,150800,10448804200,37500,37500,37500,37450,426
|
|
20240627,150700,10432829350,37450,37500,37500,37450,912
|
|
20240627,150600,10398644750,37450,37500,37500,37450,1497
|
|
20240627,150500,10342507450,37550,37500,37550,37500,434
|
|
20240627,150400,10326211450,37550,37500,37550,37500,352
|
|
20240627,150300,10312995350,37550,37550,37550,37500,567
|
|
20240627,150200,10291707100,37550,37550,37550,37500,934
|
|
20240627,150100,10256643550,37550,37450,37550,37450,93
|
|
20240627,150000,10253156100,37500,37500,37500,37450,747
|
|
20240627,145900,10225144800,37450,37500,37500,37450,642
|
|
20240627,145800,10201077800,37500,37500,37500,37450,347
|
|
20240627,145700,10188067600,37500,37600,37600,37450,9377
|
|
20240627,145600,9835712650,37600,37600,37650,37600,738
|
|
20240627,145500,9807954450,37650,37600,37650,37600,464
|
|
20240627,145400,9790490900,37650,37650,37650,37600,621
|
|
20240627,145300,9767126100,37650,37500,37650,37500,2370
|
|
20240627,145200,9678027350,37500,37600,37600,37500,290
|
|
20240627,145100,9667135850,37550,37500,37600,37500,678
|
|
20240627,145000,9641684200,37500,37500,37550,37500,104
|
|
20240627,144900,9637779200,37500,37500,37550,37500,51
|
|
20240627,144800,9635866600,37500,37500,37600,37500,509
|
|
20240627,144700,9616758950,37500,37550,37550,37500,1354
|
|
20240627,144600,9565979500,37550,37500,37550,37500,652
|
|
20240627,144500,9541497250,37500,37500,37500,37500,94
|
|
20240627,144400,9537972250,37550,37450,37550,37450,1281
|
|
20240627,144300,9489934350,37450,37450,37500,37450,59
|
|
20240627,144200,9487723400,37450,37450,37500,37450,200
|
|
20240627,144100,9480231750,37450,37500,37500,37450,55
|
|
20240627,144000,9478170750,37450,37450,37500,37450,69
|
|
20240627,143900,9475584950,37450,37500,37500,37450,164
|
|
20240627,143800,9469439000,37500,37450,37500,37450,270
|
|
20240627,143700,9459317750,37450,37500,37500,37450,141
|
|
20240627,143600,9454032600,37450,37500,37500,37450,93
|
|
20240627,143500,9450547200,37450,37500,37500,37450,17
|
|
20240627,143400,9449910000,37450,37500,37500,37450,95
|
|
20240627,143300,9446350250,37500,37400,37500,37400,350
|
|
20240627,143200,9433243700,37400,37450,37450,37400,193
|
|
20240627,143100,9426016000,37450,37400,37450,37400,422
|
|
20240627,143000,9410213200,37400,37400,37450,37400,449
|
|
20240627,142900,9393404600,37400,37450,37450,37400,41
|
|
20240627,142800,9391870200,37450,37400,37450,37400,176
|
|
20240627,142700,9385284500,37400,37400,37400,37400,148
|
|
20240627,142600,9379749300,37450,37500,37500,37450,517
|
|
20240627,142500,9360386150,37450,37400,37450,37350,2219
|
|
20240627,142400,9277354100,37350,37350,37350,37350,60
|
|
20240627,142300,9275113100,37350,37300,37350,37300,1152
|
|
20240627,142200,9232088150,37300,37300,37300,37300,113
|
|
20240627,142100,9227873250,37300,37300,37350,37300,167
|
|
20240627,142000,9221638900,37300,37300,37350,37300,85
|
|
20240627,141900,9218468100,37300,37350,37350,37300,1061
|
|
20240627,141800,9178880200,37350,37300,37350,37300,208
|
|
20240627,141700,9171121600,37300,37300,37300,37300,0
|
|
20240627,141600,9171121600,37300,37350,37350,37300,127
|
|
20240627,141500,9166379150,37350,37300,37350,37300,99
|
|
20240627,141400,9162685750,37300,37300,37350,37250,592
|
|
20240627,141300,9140604500,37300,37250,37300,37250,74
|
|
20240627,141200,9137844350,37250,37250,37300,37250,568
|
|
20240627,141100,9116673600,37250,37200,37250,37200,541
|
|
20240627,141000,9096528850,37200,37250,37300,37200,303
|
|
20240627,140900,9085231950,37250,37250,37250,37200,700
|
|
20240627,140800,9059158700,37300,37350,37350,37200,3038
|
|
20240627,140700,8945802200,37350,37350,37350,37300,30
|
|
20240627,140600,8944682850,37300,37250,37300,37250,216
|
|
20240627,140500,8936634750,37250,37300,37300,37250,331
|
|
20240627,140400,8924290700,37250,37250,37300,37250,24
|
|
20240627,140300,8923396200,37250,37300,37300,37250,178
|
|
20240627,140200,8916765650,37300,37300,37300,37300,3
|
|
20240627,140100,8916653750,37250,37250,37250,37250,963
|
|
20240627,140000,8880782000,37250,37250,37250,37200,1258
|
|
20240627,135900,8833922000,37300,37250,37300,37250,78
|
|
20240627,135800,8831016300,37300,37250,37300,37250,21
|
|
20240627,135700,8830233950,37250,37250,37300,37250,82
|
|
20240627,135600,8827179250,37250,37250,37250,37250,287
|
|
20240627,135500,8816488500,37300,37250,37300,37250,115
|
|
20240627,135400,8812203500,37300,37250,37300,37250,112
|
|
20240627,135300,8808031150,37300,37300,37300,37250,3856
|
|
20240627,135200,8664202500,37300,37300,37300,37300,332
|
|
20240627,135100,8651818900,37300,37300,37350,37300,26
|
|
20240627,135000,8650848900,37300,37350,37350,37300,592
|
|
20240627,134900,8628738850,37350,37300,37350,37300,229
|
|
20240627,134800,8620186200,37350,37350,37350,37300,1941
|
|
20240627,134700,8547691000,37400,37350,37400,37350,126
|
|
20240627,134600,8542984550,37300,37250,37400,37250,4950
|
|
20240627,134500,8358361050,37200,37200,37200,37200,34
|
|
20240627,134400,8357096250,37200,37200,37200,37200,15
|
|
20240627,134300,8356538250,37200,37150,37200,37150,436
|
|
20240627,134200,8340324800,37150,37150,37150,37150,178
|
|
20240627,134100,8333712100,37150,37150,37150,37150,24
|
|
20240627,134000,8332820500,37150,37150,37150,37150,202
|
|
20240627,133900,8325316200,37200,37200,37250,37200,1810
|
|
20240627,133800,8257983950,37200,37200,37200,37200,174
|
|
20240627,133700,8251511150,37200,37200,37200,37200,22
|
|
20240627,133600,8250692750,37250,37200,37250,37200,766
|
|
20240627,133500,8222197200,37200,37200,37250,37200,122
|
|
20240627,133400,8217658750,37200,37200,37200,37200,154
|
|
20240627,133300,8211929950,37250,37250,37250,37200,155
|
|
20240627,133200,8206157150,37250,37250,37300,37200,719
|
|
20240627,133100,8179382300,37250,37250,37250,37250,151
|
|
20240627,133000,8173757550,37250,37250,37300,37250,717
|
|
20240627,132900,8147049250,37250,37250,37250,37250,16
|
|
20240627,132800,8146453250,37250,37250,37250,37250,189
|
|
20240627,132700,8139413000,37250,37250,37250,37250,3531
|
|
20240627,132600,8007883250,37250,37300,37300,37250,260
|
|
20240627,132500,7998186850,37250,37250,37300,37250,17
|
|
20240627,132400,7997553100,37250,37250,37300,37250,45
|
|
20240627,132300,7995876800,37250,37250,37250,37250,62
|
|
20240627,132200,7993567300,37250,37250,37250,37250,163
|
|
20240627,132100,7987495550,37300,37350,37350,37250,3120
|
|
20240627,132000,7871110650,37350,37350,37350,37300,221
|
|
20240627,131900,7862856400,37350,37350,37350,37350,1858
|
|
20240627,131800,7793460100,37350,37350,37400,37350,89
|
|
20240627,131700,7790134850,37350,37400,37400,37350,45
|
|
20240627,131600,7788453950,37400,37350,37400,37350,38
|
|
20240627,131500,7787034500,37350,37350,37350,37350,213
|
|
20240627,131400,7779078950,37350,37400,37400,37350,1820
|
|
20240627,131300,7711011600,37400,37400,37400,37400,19
|
|
20240627,131200,7710301000,37400,37400,37450,37400,101
|
|
20240627,131100,7706521800,37400,37450,37450,37400,148
|
|
20240627,131000,7700981300,37450,37400,37450,37400,341
|
|
20240627,130900,7688227800,37400,37450,37450,37400,112
|
|
20240627,130800,7684038500,37450,37450,37450,37400,285
|
|
20240627,130700,7673372400,37400,37400,37400,37400,214
|
|
20240627,130600,7665368800,37400,37350,37400,37350,490
|
|
20240627,130500,7647047600,37350,37350,37350,37350,76
|
|
20240627,130400,7644209000,37400,37400,37400,37350,49
|
|
20240627,130300,7642377350,37350,37350,37400,37350,40
|
|
20240627,130200,7640882050,37350,37400,37400,37350,40
|
|
20240627,130100,7639388000,37350,37350,37400,37350,323
|
|
20240627,130000,7627323900,37350,37350,37350,37350,317
|
|
20240627,125900,7615483950,37350,37350,37350,37350,66
|
|
20240627,125800,7613018850,37350,37400,37400,37350,308
|
|
20240627,125700,7601514500,37400,37350,37400,37350,420
|
|
20240627,125600,7585827450,37350,37400,37400,37350,26
|
|
20240627,125500,7584856050,37400,37350,37400,37350,37
|
|
20240627,125400,7583473250,37350,37350,37400,37350,146
|
|
20240627,125300,7578017150,37350,37400,37400,37350,311
|
|
20240627,125200,7566400150,37400,37350,37400,37350,980
|
|
20240627,125100,7529773550,37350,37400,37400,37350,29
|
|
20240627,125000,7528689900,37350,37350,37400,37350,41
|
|
20240627,124900,7527158450,37400,37450,37450,37400,80
|
|
20240627,124800,7524166100,37450,37400,37450,37400,422
|
|
20240627,124700,7508382300,37350,37400,37400,37350,14
|
|
20240627,124600,7507859300,37400,37350,37400,37350,1192
|
|
20240627,124500,7463337100,37350,37400,37400,37350,742
|
|
20240627,124400,7435587800,37450,37450,37450,37400,201
|
|
20240627,124300,7428062300,37450,37450,37450,37400,44
|
|
20240627,124200,7426416000,37400,37450,37500,37400,454
|
|
20240627,124100,7409412150,37500,37450,37500,37450,174
|
|
20240627,124000,7402890500,37450,37450,37450,37450,354
|
|
20240627,123900,7389633200,37450,37500,37500,37450,581
|
|
20240627,123800,7367874700,37450,37450,37450,37400,268
|
|
20240627,123700,7357838600,37450,37400,37450,37400,110
|
|
20240627,123600,7353720050,37450,37450,37450,37450,278
|
|
20240627,123500,7343308950,37450,37400,37450,37400,117
|
|
20240627,123400,7338930600,37400,37400,37400,37400,127
|
|
20240627,123300,7334180800,37400,37400,37400,37400,57
|
|
20240627,123200,7332049000,37400,37400,37400,37400,152
|
|
20240627,123100,7326364200,37400,37400,37400,37400,144
|
|
20240627,123000,7320978600,37400,37400,37400,37400,141
|
|
20240627,122900,7315705200,37400,37450,37450,37400,41
|
|
20240627,122800,7314171700,37400,37400,37400,37400,194
|
|
20240627,122700,7306916100,37400,37400,37450,37400,151
|
|
20240627,122600,7301264850,37400,37450,37450,37400,33
|
|
20240627,122500,7300030500,37450,37450,37450,37450,6
|
|
20240627,122400,7299805800,37400,37400,37400,37400,20
|
|
20240627,122300,7299057800,37400,37450,37450,37400,90
|
|
20240627,122200,7295690800,37400,37350,37400,37350,43
|
|
20240627,122100,7294083550,37350,37400,37400,37350,19
|
|
20240627,122000,7293373550,37400,37400,37400,37350,662
|
|
20240627,121900,7268632450,37450,37400,37450,37400,168
|
|
20240627,121800,7262346000,37450,37400,37450,37400,194
|
|
20240627,121700,7255090000,37400,37450,37450,37400,36
|
|
20240627,121600,7253742850,37400,37400,37400,37400,200
|
|
20240627,121500,7246262850,37400,37400,37450,37400,127
|
|
20240627,121400,7241513000,37450,37400,37450,37400,484
|
|
20240627,121300,7223396400,37400,37400,37450,37400,315
|
|
20240627,121200,7211615300,37400,37400,37400,37400,125
|
|
20240627,121100,7206940300,37400,37400,37400,37400,40
|
|
20240627,121000,7205444300,37400,37350,37400,37350,289
|
|
20240627,120900,7194648200,37400,37400,37400,37350,43
|
|
20240627,120800,7193041800,37350,37350,37350,37350,1030
|
|
20240627,120700,7154571300,37400,37400,37400,37350,419
|
|
20240627,120600,7138904200,37350,37350,37350,37350,65
|
|
20240627,120500,7136476450,37350,37400,37400,37350,39
|
|
20240627,120400,7135018850,37400,37350,37400,37350,237
|
|
20240627,120300,7126156000,37350,37400,37400,37350,15
|
|
20240627,120200,7125595600,37400,37400,37400,37400,442
|
|
20240627,120100,7109064800,37400,37450,37450,37400,36
|
|
20240627,120000,7107716650,37450,37400,37450,37400,85
|
|
20240627,115900,7104537250,37400,37400,37400,37400,0
|
|
20240627,115800,7104537250,37400,37400,37400,37400,754
|
|
20240627,115700,7076337650,37400,37450,37450,37400,615
|
|
20240627,115600,7053306400,37450,37500,37500,37450,225
|
|
20240627,115500,7044879150,37500,37500,37500,37450,1128
|
|
20240627,115400,7002592700,37500,37550,37550,37500,308
|
|
20240627,115300,6991032150,37550,37500,37550,37500,199
|
|
20240627,115200,6983563400,37500,37550,37600,37500,519
|
|
20240627,115100,6964077350,37550,37500,37550,37450,3023
|
|
20240627,115000,6850673300,37500,37400,37500,37400,1398
|
|
20240627,114900,6798320050,37400,37400,37400,37350,154
|
|
20240627,114800,6792564250,37400,37400,37400,37350,201
|
|
20240627,114700,6785049800,37350,37400,37400,37350,74
|
|
20240627,114600,6782283900,37400,37400,37400,37400,0
|
|
20240627,114500,6782283900,37400,37400,37400,37400,152
|
|
20240627,114400,6776599100,37400,37400,37400,37400,252
|
|
20240627,114300,6767174300,37350,37400,37400,37350,256
|
|
20240627,114200,6757602300,37400,37400,37400,37350,155
|
|
20240627,114100,6751810600,37350,37400,37400,37350,67
|
|
20240627,114000,6749305750,37350,37400,37400,37350,544
|
|
20240627,113900,6728961700,37400,37350,37400,37350,55
|
|
20240627,113800,6726904950,37350,37400,37400,37350,97
|
|
20240627,113700,6723279350,37350,37400,37400,37350,352
|
|
20240627,113600,6710115550,37400,37400,37400,37350,107
|
|
20240627,113500,6706114700,37400,37350,37400,37350,71
|
|
20240627,113400,6703460500,37350,37400,37400,37350,99
|
|
20240627,113300,6699759350,37350,37350,37350,37350,32
|
|
20240627,113200,6698564150,37350,37400,37400,37350,726
|
|
20240627,113100,6671443000,37350,37350,37400,37350,75
|
|
20240627,113000,6668638550,37350,37400,37400,37350,108
|
|
20240627,112900,6664603550,37400,37400,37450,37400,179
|
|
20240627,112800,6657908800,37450,37450,37450,37400,209
|
|
20240627,112700,6650088700,37450,37450,37450,37400,157
|
|
20240627,112600,6644214450,37400,37400,37450,37350,2098
|
|
20240627,112500,6565762550,37400,37350,37400,37350,192
|
|
20240627,112400,6558583450,37350,37400,37400,37350,2154
|
|
20240627,112300,6478127500,37400,37350,37400,37350,985
|
|
20240627,112200,6441331650,37400,37400,37400,37350,176
|
|
20240627,112100,6434755250,37400,37400,37400,37350,64
|
|
20240627,112000,6432362600,37400,37400,37400,37350,270
|
|
20240627,111900,6422272200,37350,37400,37400,37350,46
|
|
20240627,111800,6420553050,37400,37350,37400,37350,866
|
|
20240627,111700,6388205050,37350,37400,37400,37350,1967
|
|
20240627,111600,6314723000,37400,37300,37400,37300,840
|
|
20240627,111500,6283346600,37300,37300,37300,37250,345
|
|
20240627,111400,6270479850,37300,37300,37300,37250,518
|
|
20240627,111300,6251159400,37300,37250,37300,37250,629
|
|
20240627,111200,6227727900,37250,37250,37250,37200,134
|
|
20240627,111100,6222741150,37300,37250,37300,37200,468
|
|
20240627,111000,6205314550,37250,37300,37300,37200,1556
|
|
20240627,110900,6147329550,37350,37350,37350,37350,34
|
|
20240627,110800,6146059650,37300,37300,37350,37300,286
|
|
20240627,110700,6135390950,37250,37200,37250,37200,1852
|
|
20240627,110600,6066433550,37200,37250,37250,37200,179
|
|
20240627,110500,6059772650,37200,37200,37250,37200,138
|
|
20240627,110400,6054635250,37250,37350,37350,37250,1837
|
|
20240627,110300,5986195650,37350,37300,37350,37300,268
|
|
20240627,110200,5976194200,37300,37250,37300,37250,59
|
|
20240627,110100,5973993600,37300,37300,37300,37300,132
|
|
20240627,110000,5969070000,37250,37300,37300,37250,123
|
|
20240627,105900,5964484900,37300,37250,37300,37250,175
|
|
20240627,105800,5957958750,37250,37300,37300,37250,135
|
|
20240627,105700,5952924250,37300,37300,37350,37300,320
|
|
20240627,105600,5940987050,37250,37300,37300,37250,246
|
|
20240627,105500,5931820450,37300,37250,37300,37250,213
|
|
20240627,105400,5923878100,37300,37300,37300,37250,403
|
|
20240627,105300,5908856850,37350,37250,37350,37250,137
|
|
20240627,105200,5903740150,37300,37350,37350,37300,64
|
|
20240627,105100,5901351450,37300,37200,37300,37200,558
|
|
20240627,105000,5880569850,37250,37250,37250,37200,1047
|
|
20240627,104900,5841618200,37250,37300,37300,37250,2404
|
|
20240627,104800,5752062900,37300,37350,37350,37250,1084
|
|
20240627,104700,5711630600,37350,37350,37400,37350,2044
|
|
20240627,104600,5635286450,37300,37350,37350,37300,137
|
|
20240627,104500,5630170500,37350,37300,37350,37300,87
|
|
20240627,104400,5626922300,37300,37300,37350,37250,236
|
|
20240627,104300,5618120500,37300,37300,37300,37250,215
|
|
20240627,104200,5610102700,37300,37300,37300,37250,949
|
|
20240627,104100,5574751500,37300,37300,37350,37250,299
|
|
20240627,104000,5563598000,37250,37250,37300,37250,660
|
|
20240627,103900,5539007700,37300,37350,37350,37250,591
|
|
20240627,103800,5516984000,37350,37350,37350,37300,378
|
|
20240627,103700,5502882750,37300,37350,37350,37250,366
|
|
20240627,103600,5489234350,37350,37350,37350,37250,866
|
|
20240627,103500,5456944800,37300,37400,37400,37300,271
|
|
20240627,103400,5446833250,37350,37350,37350,37300,745
|
|
20240627,103300,5419023950,37300,37300,37350,37300,238
|
|
20240627,103200,5410145050,37350,37400,37400,37300,809
|
|
20240627,103100,5379941050,37400,37400,37400,37400,123
|
|
20240627,103000,5375340850,37400,37350,37400,37350,122
|
|
20240627,102900,5370782650,37400,37400,37400,37350,1114
|
|
20240627,102800,5329150200,37400,37450,37450,37400,192
|
|
20240627,102700,5321961000,37450,37400,37500,37350,423
|
|
20240627,102600,5306124450,37450,37350,37450,37350,239
|
|
20240627,102500,5297194150,37350,37350,37350,37300,86
|
|
20240627,102400,5293983950,37300,37350,37350,37300,260
|
|
20240627,102300,5284278500,37350,37300,37350,37300,860
|
|
20240627,102200,5252196250,37350,37500,37500,37300,2937
|
|
20240627,102100,5142295350,37500,37450,37500,37450,548
|
|
20240627,102000,5121746800,37500,37500,37550,37450,519
|
|
20240627,101900,5102290600,37450,37500,37550,37450,431
|
|
20240627,101800,5086120600,37500,37400,37500,37400,1173
|
|
20240627,101700,5042163500,37500,37350,37500,37300,3487
|
|
20240627,101600,4911789000,37350,37300,37350,37300,336
|
|
20240627,101500,4899239550,37350,37300,37350,37300,352
|
|
20240627,101400,4886102450,37300,37400,37400,37300,1076
|
|
20240627,101300,4845938250,37400,37350,37400,37350,278
|
|
20240627,101200,4835551350,37400,37350,37400,37350,304
|
|
20240627,101100,4824192700,37400,37400,37400,37350,274
|
|
20240627,101000,4813946050,37350,37350,37400,37350,295
|
|
20240627,100900,4802920450,37350,37400,37400,37350,283
|
|
20240627,100800,4792347000,37350,37350,37350,37300,1385
|
|
20240627,100700,4740618250,37350,37300,37350,37250,739
|
|
20240627,100600,4713052850,37250,37250,37300,37250,660
|
|
20240627,100500,4688467650,37250,37300,37300,37250,335
|
|
20240627,100400,4675987150,37250,37300,37300,37250,48
|
|
20240627,100300,4674198350,37300,37250,37300,37200,306
|
|
20240627,100200,4662796400,37250,37300,37300,37200,701
|
|
20240627,100100,4636685000,37250,37200,37250,37200,497
|
|
20240627,100000,4618177550,37200,37300,37300,37200,952
|
|
20240627,095900,4582712750,37300,37300,37300,37250,219
|
|
20240627,095800,4574549650,37350,37350,37400,37300,675
|
|
20240627,095700,4549340150,37350,37400,37400,37300,864
|
|
20240627,095600,4517076100,37400,37400,37400,37350,1959
|
|
20240627,095500,4443812450,37350,37400,37400,37350,56
|
|
20240627,095400,4441719100,37400,37300,37400,37300,426
|
|
20240627,095300,4425808150,37350,37300,37350,37250,519
|
|
20240627,095200,4406453650,37300,37400,37400,37250,550
|
|
20240627,095100,4385930600,37400,37300,37400,37200,1236
|
|
20240627,095000,4339809400,37350,37300,37350,37250,328
|
|
20240627,094900,4327578550,37250,37300,37300,37200,1055
|
|
20240627,094800,4288259300,37250,37250,37250,37200,453
|
|
20240627,094700,4271392550,37200,37250,37250,37200,171
|
|
20240627,094600,4265028350,37250,37200,37250,37200,284
|
|
20240627,094500,4254457600,37200,37250,37250,37200,283
|
|
20240627,094400,4243920050,37250,37250,37300,37200,292
|
|
20240627,094300,4233042250,37250,37250,37300,37250,414
|
|
20240627,094200,4217618150,37300,37350,37350,37250,708
|
|
20240627,094100,4191198850,37350,37350,37350,37300,862
|
|
20240627,094000,4159007550,37300,37250,37350,37250,625
|
|
20240627,093900,4135697450,37250,37300,37300,37200,564
|
|
20240627,093800,4114685250,37300,37350,37350,37250,430
|
|
20240627,093700,4098641150,37300,37200,37300,37150,2787
|
|
20240627,093600,3994890400,37200,37200,37250,37200,194
|
|
20240627,093500,3987669650,37250,37250,37250,37200,357
|
|
20240627,093400,3974382900,37250,37250,37250,37200,603
|
|
20240627,093300,3951927300,37200,37200,37250,37150,1235
|
|
20240627,093200,3905996600,37200,37200,37250,37150,419
|
|
20240627,093100,3890411200,37200,37150,37200,37050,766
|
|
20240627,093000,3861945350,37100,37100,37150,37050,350
|
|
20240627,092900,3848967400,37100,37100,37150,37050,682
|
|
20240627,092800,3823666250,37050,36950,37100,36950,367
|
|
20240627,092700,3810085850,36950,36900,36950,36850,1244
|
|
20240627,092600,3764197800,36900,36950,36950,36750,13901
|
|
20240627,092500,3251672650,37000,36950,37000,36950,1420
|
|
20240627,092400,3199171850,37000,37000,37050,36950,2141
|
|
20240627,092300,3119951500,37000,37100,37100,37000,735
|
|
20240627,092200,3092718150,37100,37000,37100,37000,524
|
|
20240627,092100,3073306900,37050,37050,37100,37000,2501
|
|
20240627,092000,2980679850,37100,37100,37150,37050,1235
|
|
20240627,091900,2934865150,37100,37050,37200,37050,2120
|
|
20240627,091800,2856187000,37050,37200,37250,37050,1654
|
|
20240627,091700,2794768900,37250,37200,37250,37150,1025
|
|
20240627,091600,2756649900,37200,37150,37250,37150,1937
|
|
20240627,091500,2684587850,37150,37250,37250,37150,1142
|
|
20240627,091400,2642106250,37250,37100,37250,37050,1114
|
|
20240627,091300,2600704300,37150,37000,37150,37000,1086
|
|
20240627,091200,2560497850,37100,37050,37100,37000,3172
|
|
20240627,091100,2442971900,37050,37050,37100,36950,8630
|
|
20240627,091000,2123632550,37050,37150,37200,37050,1009
|
|
20240627,090900,2086165500,37200,37000,37200,37000,2559
|
|
20240627,090800,1991282100,37000,37000,37050,36900,3849
|
|
20240627,090700,1849002750,37000,37000,37050,37000,1969
|
|
20240627,090600,1776138900,37000,37050,37050,36950,5964
|
|
20240627,090500,1555451600,37100,37050,37100,37050,2079
|
|
20240627,090400,1478414350,37050,37050,37100,37000,3197
|
|
20240627,090300,1359996650,37100,37100,37200,37000,4917
|
|
20240627,090200,1177500800,37100,37050,37150,36950,8645
|
|
20240627,090100,857457900,37050,37200,37200,37050,3280
|
|
20240627,090000,735660400,37300,37350,37350,37100,18869
|