577 lines
29 KiB
CSV
577 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183400,45207198540,2710,2710,2710,2710,174481
|
|
20240701,183300,45207198540,2710,2710,2710,2710,0
|
|
20240701,183200,45207198540,2710,2710,2710,2710,0
|
|
20240701,183100,45207198540,2710,2710,2710,2710,0
|
|
20240701,183000,45207198540,2710,2710,2710,2710,0
|
|
20240701,182900,45207198540,2710,2710,2710,2710,0
|
|
20240701,182800,45207198540,2710,2710,2710,2710,0
|
|
20240701,182700,45207198540,2710,2710,2710,2710,0
|
|
20240701,182600,45207198540,2710,2710,2710,2710,0
|
|
20240701,182500,45207198540,2710,2710,2710,2710,0
|
|
20240701,182400,45207198540,2710,2710,2710,2710,0
|
|
20240701,182300,45207198540,2710,2710,2710,2710,0
|
|
20240701,182200,45207198540,2710,2710,2710,2710,0
|
|
20240701,182100,45207198540,2710,2710,2710,2710,0
|
|
20240701,182000,45207198540,2710,2710,2710,2710,0
|
|
20240701,181900,45207198540,2710,2710,2710,2710,0
|
|
20240701,181800,45207198540,2710,2710,2710,2710,0
|
|
20240701,181700,45207198540,2710,2710,2710,2710,0
|
|
20240701,181600,45207198540,2710,2710,2710,2710,0
|
|
20240701,181500,45207198540,2710,2710,2710,2710,0
|
|
20240701,181400,45207198540,2710,2710,2710,2710,0
|
|
20240701,181300,45207198540,2710,2710,2710,2710,0
|
|
20240701,181200,45207198540,2710,2710,2710,2710,0
|
|
20240701,181100,45207198540,2710,2710,2710,2710,0
|
|
20240701,181000,45207198540,2710,2710,2710,2710,0
|
|
20240701,180900,45207198540,2710,2710,2710,2710,0
|
|
20240701,180800,45207198540,2710,2710,2710,2710,0
|
|
20240701,180700,45207198540,2710,2710,2710,2710,0
|
|
20240701,180600,45207198540,2710,2710,2710,2710,0
|
|
20240701,180500,45207198540,2710,2710,2710,2710,0
|
|
20240701,180400,45207198540,2710,2710,2710,2710,174481
|
|
20240701,180300,45207198540,2710,2710,2710,2710,0
|
|
20240701,180200,45207198540,2710,2710,2710,2710,0
|
|
20240701,180100,45207198540,2710,2710,2710,2710,0
|
|
20240701,180000,45207198540,2710,2710,2710,2710,0
|
|
20240701,175900,45207198540,2710,2710,2710,2710,0
|
|
20240701,175800,45207198540,2710,2710,2710,2710,0
|
|
20240701,175700,45207198540,2710,2710,2710,2710,0
|
|
20240701,175600,45207198540,2710,2710,2710,2710,0
|
|
20240701,175500,45207198540,2710,2710,2710,2710,0
|
|
20240701,175400,45207198540,2710,2710,2710,2710,0
|
|
20240701,175300,45207198540,2710,2710,2710,2710,0
|
|
20240701,175200,45207198540,2710,2710,2710,2710,0
|
|
20240701,175100,45207198540,2710,2710,2710,2710,0
|
|
20240701,175000,45207198540,2710,2710,2710,2710,0
|
|
20240701,174900,45207198540,2710,2710,2710,2710,0
|
|
20240701,174800,45207198540,2710,2710,2710,2710,0
|
|
20240701,174700,45207198540,2710,2710,2710,2710,0
|
|
20240701,174600,45207198540,2710,2710,2710,2710,0
|
|
20240701,174500,45207198540,2710,2710,2710,2710,0
|
|
20240701,174400,45207198540,2710,2710,2710,2710,0
|
|
20240701,174300,45207198540,2710,2710,2710,2710,0
|
|
20240701,174200,45207198540,2710,2710,2710,2710,0
|
|
20240701,174100,45207198540,2710,2710,2710,2710,0
|
|
20240701,174000,45207198540,2710,2710,2710,2710,0
|
|
20240701,173900,45207198540,2710,2710,2710,2710,0
|
|
20240701,173800,45207198540,2710,2710,2710,2710,0
|
|
20240701,173700,45207198540,2710,2710,2710,2710,0
|
|
20240701,173600,45207198540,2710,2710,2710,2710,0
|
|
20240701,173500,45207198540,2710,2710,2710,2710,0
|
|
20240701,173400,45207198540,2710,2710,2710,2710,174481
|
|
20240701,173300,45207198540,2710,2710,2710,2710,0
|
|
20240701,173200,45207198540,2710,2710,2710,2710,0
|
|
20240701,173100,45207198540,2710,2710,2710,2710,0
|
|
20240701,173000,45207198540,2710,2710,2710,2710,0
|
|
20240701,172900,45207198540,2710,2710,2710,2710,0
|
|
20240701,172800,45207198540,2710,2710,2710,2710,0
|
|
20240701,172700,45207198540,2710,2710,2710,2710,0
|
|
20240701,172600,45207198540,2710,2710,2710,2710,0
|
|
20240701,172500,45207198540,2710,2710,2710,2710,0
|
|
20240701,172400,45207198540,2710,2710,2710,2710,0
|
|
20240701,172300,45207198540,2710,2710,2710,2710,0
|
|
20240701,172200,45207198540,2710,2710,2710,2710,0
|
|
20240701,172100,45207198540,2710,2710,2710,2710,0
|
|
20240701,172000,45207198540,2710,2710,2710,2710,0
|
|
20240701,171900,45207198540,2710,2710,2710,2710,0
|
|
20240701,171800,45207198540,2710,2710,2710,2710,0
|
|
20240701,171700,45207198540,2710,2710,2710,2710,0
|
|
20240701,171600,45207198540,2710,2710,2710,2710,0
|
|
20240701,171500,45207198540,2710,2710,2710,2710,0
|
|
20240701,171400,45207198540,2710,2710,2710,2710,0
|
|
20240701,171300,45207198540,2710,2710,2710,2710,0
|
|
20240701,171200,45207198540,2710,2710,2710,2710,0
|
|
20240701,171100,45207198540,2710,2710,2710,2710,0
|
|
20240701,171000,45207198540,2710,2710,2710,2710,0
|
|
20240701,170900,45207198540,2710,2710,2710,2710,0
|
|
20240701,170800,45207198540,2710,2710,2710,2710,0
|
|
20240701,170700,45207198540,2710,2710,2710,2710,0
|
|
20240701,170600,45207198540,2710,2710,2710,2710,0
|
|
20240701,170500,45207198540,2710,2710,2710,2710,0
|
|
20240701,170400,45207198540,2710,2710,2710,2710,174481
|
|
20240701,170300,45207198540,2710,2710,2710,2710,0
|
|
20240701,170200,45207198540,2710,2710,2710,2710,0
|
|
20240701,170100,45207198540,2710,2710,2710,2710,0
|
|
20240701,170000,45207198540,2710,2710,2710,2710,0
|
|
20240701,165900,45207198540,2710,2710,2710,2710,0
|
|
20240701,165800,45207198540,2710,2710,2710,2710,0
|
|
20240701,165700,45207198540,2710,2710,2710,2710,0
|
|
20240701,165600,45207198540,2710,2710,2710,2710,0
|
|
20240701,165500,45207198540,2710,2710,2710,2710,0
|
|
20240701,165400,45207198540,2710,2710,2710,2710,0
|
|
20240701,165300,45207198540,2710,2710,2710,2710,0
|
|
20240701,165200,45207198540,2710,2710,2710,2710,0
|
|
20240701,165100,45207198540,2710,2710,2710,2710,0
|
|
20240701,165000,45207198540,2710,2710,2710,2710,0
|
|
20240701,164900,45207198540,2710,2710,2710,2710,0
|
|
20240701,164800,45207198540,2710,2710,2710,2710,0
|
|
20240701,164700,45207198540,2710,2710,2710,2710,0
|
|
20240701,164600,45207198540,2710,2710,2710,2710,0
|
|
20240701,164500,45207198540,2710,2710,2710,2710,0
|
|
20240701,164400,45207198540,2710,2710,2710,2710,0
|
|
20240701,164300,45207198540,2710,2710,2710,2710,0
|
|
20240701,164200,45207198540,2710,2710,2710,2710,0
|
|
20240701,164100,45207198540,2710,2710,2710,2710,0
|
|
20240701,164000,45207198540,2710,2710,2710,2710,0
|
|
20240701,163900,45207198540,2710,2710,2710,2710,0
|
|
20240701,163800,45207198540,2710,2710,2710,2710,0
|
|
20240701,163700,45207198540,2710,2710,2710,2710,0
|
|
20240701,163600,45207198540,2710,2710,2710,2710,0
|
|
20240701,163500,45207198540,2710,2710,2710,2710,0
|
|
20240701,163400,45207198540,2710,2710,2710,2710,174481
|
|
20240701,163300,45207198540,2710,2710,2710,2710,0
|
|
20240701,163200,45207198540,2710,2710,2710,2710,0
|
|
20240701,163100,45207198540,2710,2710,2710,2710,0
|
|
20240701,163000,45207198540,2710,2710,2710,2710,0
|
|
20240701,162900,45207198540,2710,2710,2710,2710,0
|
|
20240701,162800,45207198540,2710,2710,2710,2710,0
|
|
20240701,162700,45207198540,2710,2710,2710,2710,0
|
|
20240701,162600,45207198540,2710,2710,2710,2710,0
|
|
20240701,162500,45207198540,2710,2710,2710,2710,0
|
|
20240701,162400,45207198540,2710,2710,2710,2710,0
|
|
20240701,162300,45207198540,2710,2710,2710,2710,0
|
|
20240701,162200,45207198540,2710,2710,2710,2710,0
|
|
20240701,162100,45207198540,2710,2710,2710,2710,0
|
|
20240701,162000,45207198540,2710,2710,2710,2710,0
|
|
20240701,161900,45207198540,2710,2710,2710,2710,0
|
|
20240701,161800,45207198540,2710,2710,2710,2710,0
|
|
20240701,161700,45207198540,2710,2710,2710,2710,0
|
|
20240701,161600,45207198540,2710,2710,2710,2710,0
|
|
20240701,161500,45207198540,2710,2710,2710,2710,0
|
|
20240701,161400,45207198540,2710,2710,2710,2710,0
|
|
20240701,161300,45207198540,2710,2710,2710,2710,0
|
|
20240701,161200,45207198540,2710,2710,2710,2710,0
|
|
20240701,161100,45207198540,2710,2710,2710,2710,0
|
|
20240701,161000,45207198540,2710,2710,2710,2710,0
|
|
20240701,160900,45207198540,2710,2710,2710,2710,0
|
|
20240701,160800,45207198540,2710,2710,2710,2710,0
|
|
20240701,160700,45207198540,2710,2710,2710,2710,0
|
|
20240701,160600,45207198540,2710,2710,2710,2710,0
|
|
20240701,160500,45207198540,2710,2710,2710,2710,0
|
|
20240701,160400,45207198540,2710,2710,2710,2710,174481
|
|
20240701,160300,45207198540,2710,2710,2710,2710,0
|
|
20240701,160200,45207198540,2710,2710,2710,2710,0
|
|
20240701,160100,45207198540,2710,2710,2710,2710,0
|
|
20240701,160000,45207198540,2710,2710,2710,2710,0
|
|
20240701,155900,45207198540,2710,2710,2710,2710,0
|
|
20240701,155800,45207198540,2710,2710,2710,2710,0
|
|
20240701,155700,45207198540,2710,2710,2710,2710,0
|
|
20240701,155600,45207198540,2710,2710,2710,2710,0
|
|
20240701,155500,45207198540,2710,2710,2710,2710,0
|
|
20240701,155400,45207198540,2710,2710,2710,2710,0
|
|
20240701,155300,45207198540,2710,2710,2710,2710,0
|
|
20240701,155200,45207198540,2710,2710,2710,2710,0
|
|
20240701,155100,45207198540,2710,2710,2710,2710,0
|
|
20240701,155000,45207198540,2710,2710,2710,2710,0
|
|
20240701,154900,45207198540,2710,2710,2710,2710,0
|
|
20240701,154800,45207198540,2710,2710,2710,2710,0
|
|
20240701,154700,45207198540,2710,2710,2710,2710,0
|
|
20240701,154600,45207198540,2710,2710,2710,2710,0
|
|
20240701,154500,45207198540,2710,2710,2710,2710,0
|
|
20240701,154400,45207198540,2710,2710,2710,2710,0
|
|
20240701,154300,45207198540,2710,2710,2710,2710,0
|
|
20240701,154200,45207198540,2710,2710,2710,2710,0
|
|
20240701,154100,45207198540,2710,2710,2710,2710,0
|
|
20240701,154000,45207198540,2710,2710,2710,2710,0
|
|
20240701,153900,45207198540,2710,2710,2710,2710,0
|
|
20240701,153800,45207198540,2710,2710,2710,2710,0
|
|
20240701,153700,45207198540,2710,2710,2710,2710,0
|
|
20240701,153600,45207198540,2710,2710,2710,2710,0
|
|
20240701,153500,45207198540,2710,2710,2710,2710,0
|
|
20240701,153400,45207198540,2710,2710,2710,2710,174481
|
|
20240701,153300,45207198540,2710,2710,2710,2710,0
|
|
20240701,153200,45207198540,2710,2710,2710,2710,0
|
|
20240701,153100,45207198540,2710,2710,2710,2710,0
|
|
20240701,153000,45207198540,2710,2710,2710,2710,174481
|
|
20240701,152900,44734355030,2690,2690,2690,2690,0
|
|
20240701,152800,44734355030,2690,2690,2690,2690,0
|
|
20240701,152700,44734355030,2690,2690,2690,2690,0
|
|
20240701,152600,44734355030,2690,2690,2690,2690,0
|
|
20240701,152500,44734355030,2690,2690,2690,2690,0
|
|
20240701,152400,44734355030,2690,2690,2690,2690,0
|
|
20240701,152300,44734355030,2690,2690,2690,2690,0
|
|
20240701,152200,44734355030,2690,2690,2690,2690,0
|
|
20240701,152100,44734355030,2690,2690,2690,2690,0
|
|
20240701,152000,44734355030,2690,2690,2690,2690,0
|
|
20240701,151900,44734355030,2690,2685,2725,2685,116603
|
|
20240701,151800,44418988200,2685,2695,2710,2685,101114
|
|
20240701,151700,44145914845,2700,2745,2750,2680,145471
|
|
20240701,151600,43752210720,2745,2760,2760,2730,83983
|
|
20240701,151500,43521453230,2755,2765,2765,2730,136412
|
|
20240701,151400,43147409445,2765,2765,2770,2755,53900
|
|
20240701,151300,42998699070,2760,2775,2775,2750,61916
|
|
20240701,151200,42827606390,2775,2785,2790,2770,72364
|
|
20240701,151100,42626511245,2785,2755,2790,2745,145742
|
|
20240701,151000,42221802720,2755,2785,2785,2730,141891
|
|
20240701,150900,41830530480,2785,2790,2790,2780,119903
|
|
20240701,150800,41496493380,2790,2780,2790,2780,202193
|
|
20240701,150700,40933034110,2780,2755,2780,2745,297730
|
|
20240701,150600,40108364710,2755,2735,2755,2720,232175
|
|
20240701,150500,39471267870,2725,2720,2745,2715,228021
|
|
20240701,150400,38848206510,2720,2700,2720,2685,57031
|
|
20240701,150300,38693666220,2690,2700,2720,2690,55364
|
|
20240701,150200,38543894060,2705,2695,2705,2680,33918
|
|
20240701,150100,38452750275,2695,2700,2705,2685,19288
|
|
20240701,150000,38400810790,2700,2710,2715,2700,25412
|
|
20240701,145900,38332042260,2715,2695,2715,2685,42926
|
|
20240701,145800,38216150695,2695,2705,2710,2695,20044
|
|
20240701,145700,38162014755,2710,2710,2710,2695,33091
|
|
20240701,145600,38072536325,2705,2675,2710,2675,46448
|
|
20240701,145500,37947242865,2675,2700,2710,2675,54682
|
|
20240701,145400,37800239090,2705,2695,2710,2690,86722
|
|
20240701,145300,37565855700,2695,2735,2740,2685,174277
|
|
20240701,145200,37092859655,2725,2670,2745,2665,222390
|
|
20240701,145100,36489552075,2665,2615,2690,2595,150527
|
|
20240701,145000,36090743175,2615,2625,2630,2615,23041
|
|
20240701,144900,36030333845,2625,2625,2630,2605,49211
|
|
20240701,144800,35901702240,2625,2625,2635,2615,38860
|
|
20240701,144700,35799697575,2630,2635,2645,2605,103861
|
|
20240701,144600,35527052260,2640,2665,2665,2635,65552
|
|
20240701,144500,35353713790,2665,2675,2680,2665,16546
|
|
20240701,144400,35309514995,2675,2675,2680,2670,6168
|
|
20240701,144300,35293015760,2670,2685,2685,2670,16332
|
|
20240701,144200,35249283480,2685,2665,2690,2660,27763
|
|
20240701,144100,35174905390,2665,2670,2670,2660,11280
|
|
20240701,144000,35144870225,2670,2675,2675,2665,10781
|
|
20240701,143900,35116080140,2675,2670,2675,2665,7995
|
|
20240701,143800,35094743235,2665,2655,2680,2655,24077
|
|
20240701,143700,35030518960,2655,2675,2685,2655,55765
|
|
20240701,143600,34881837380,2680,2690,2695,2670,42846
|
|
20240701,143500,34767097735,2685,2705,2710,2675,97180
|
|
20240701,143400,34505369550,2710,2710,2720,2705,33267
|
|
20240701,143300,34415104520,2710,2705,2725,2700,33542
|
|
20240701,143200,34324008720,2705,2720,2720,2700,54006
|
|
20240701,143100,34177703920,2720,2700,2735,2700,133519
|
|
20240701,143000,33814315595,2700,2690,2710,2690,41676
|
|
20240701,142900,33701832670,2690,2670,2695,2670,23328
|
|
20240701,142800,33639337740,2670,2695,2700,2670,69547
|
|
20240701,142700,33452711000,2695,2680,2705,2680,106972
|
|
20240701,142600,33164263670,2685,2695,2695,2680,46872
|
|
20240701,142500,33038252755,2695,2680,2695,2680,89664
|
|
20240701,142400,32797159465,2680,2665,2680,2665,10854
|
|
20240701,142300,32768143270,2665,2665,2670,2660,4688
|
|
20240701,142200,32755646795,2665,2670,2670,2660,7834
|
|
20240701,142100,32734786775,2670,2660,2670,2660,17516
|
|
20240701,142000,32688131385,2665,2670,2680,2660,23772
|
|
20240701,141900,32624732015,2665,2670,2675,2665,20893
|
|
20240701,141800,32568943870,2670,2660,2685,2660,44900
|
|
20240701,141700,32448914945,2665,2660,2665,2655,11577
|
|
20240701,141600,32418135595,2660,2655,2665,2650,47925
|
|
20240701,141500,32290962950,2655,2665,2675,2655,33688
|
|
20240701,141400,32201220490,2665,2675,2680,2655,70278
|
|
20240701,141300,32013972520,2680,2675,2685,2670,22571
|
|
20240701,141200,31953546435,2680,2675,2680,2670,25857
|
|
20240701,141100,31884418840,2680,2685,2690,2675,14970
|
|
20240701,141000,31844322900,2680,2690,2690,2670,26306
|
|
20240701,140900,31773890120,2690,2690,2690,2670,65650
|
|
20240701,140800,31598166935,2690,2705,2705,2685,49079
|
|
20240701,140700,31466016045,2705,2680,2705,2675,99027
|
|
20240701,140600,31199966725,2680,2690,2695,2680,58755
|
|
20240701,140500,31042147150,2685,2690,2695,2680,64898
|
|
20240701,140400,30867947020,2690,2700,2705,2680,127141
|
|
20240701,140300,30526246275,2700,2700,2715,2695,75618
|
|
20240701,140200,30322112450,2700,2710,2720,2700,86847
|
|
20240701,140100,30086750300,2710,2710,2735,2710,124854
|
|
20240701,140000,29747238785,2730,2715,2740,2700,224422
|
|
20240701,135900,29136171170,2715,2690,2755,2685,558927
|
|
20240701,135800,27620136605,2690,2640,2690,2630,354579
|
|
20240701,135700,26672732845,2635,2575,2650,2575,223830
|
|
20240701,135600,26084594030,2575,2585,2590,2570,14091
|
|
20240701,135500,26048231460,2590,2585,2590,2575,17192
|
|
20240701,135400,26003839390,2585,2580,2585,2575,24911
|
|
20240701,135300,25939538190,2580,2580,2580,2570,10729
|
|
20240701,135200,25911892600,2575,2555,2575,2550,50300
|
|
20240701,135100,25783143580,2550,2555,2560,2550,4633
|
|
20240701,135000,25771310500,2555,2545,2560,2545,18354
|
|
20240701,134900,25724592815,2545,2550,2560,2545,7339
|
|
20240701,134800,25705881050,2550,2555,2560,2550,5173
|
|
20240701,134700,25692658820,2550,2565,2565,2545,10891
|
|
20240701,134600,25664863900,2565,2550,2570,2550,17554
|
|
20240701,134500,25619839495,2550,2560,2560,2545,21549
|
|
20240701,134400,25564868540,2555,2565,2565,2555,8378
|
|
20240701,134300,25543406320,2565,2560,2565,2560,3965
|
|
20240701,134200,25533243955,2565,2560,2565,2560,4162
|
|
20240701,134100,25522578830,2565,2560,2565,2555,5584
|
|
20240701,134000,25508280325,2560,2560,2565,2555,6910
|
|
20240701,133900,25490587945,2560,2560,2565,2555,6649
|
|
20240701,133800,25473574055,2560,2560,2565,2555,8276
|
|
20240701,133700,25452383055,2565,2550,2570,2550,18068
|
|
20240701,133600,25406127825,2555,2550,2555,2545,9692
|
|
20240701,133500,25381407400,2550,2545,2560,2535,39273
|
|
20240701,133400,25281194660,2545,2535,2545,2525,45260
|
|
20240701,133300,25166481875,2535,2550,2550,2535,24656
|
|
20240701,133200,25103899405,2545,2540,2560,2540,37747
|
|
20240701,133100,25007856750,2545,2565,2570,2540,131032
|
|
20240701,133000,24672948070,2565,2565,2575,2565,16129
|
|
20240701,132900,24631516735,2570,2570,2575,2565,23350
|
|
20240701,132800,24571549780,2575,2570,2580,2570,12708
|
|
20240701,132700,24538821780,2575,2570,2575,2565,6966
|
|
20240701,132600,24520913010,2575,2570,2580,2565,12586
|
|
20240701,132500,24488501820,2570,2570,2580,2565,14541
|
|
20240701,132400,24451109745,2570,2575,2580,2560,17677
|
|
20240701,132300,24405747940,2575,2585,2585,2570,7140
|
|
20240701,132200,24387347875,2585,2585,2585,2570,20042
|
|
20240701,132100,24335729650,2585,2570,2585,2565,15181
|
|
20240701,132000,24296671810,2570,2565,2575,2560,21285
|
|
20240701,131900,24242084475,2575,2585,2585,2565,7799
|
|
20240701,131800,24222011670,2585,2585,2585,2575,8319
|
|
20240701,131700,24200516160,2585,2590,2590,2575,24979
|
|
20240701,131600,24136054330,2590,2590,2590,2575,10575
|
|
20240701,131500,24108741775,2590,2585,2595,2580,25480
|
|
20240701,131400,24042711840,2580,2575,2585,2575,18149
|
|
20240701,131300,23995872480,2575,2570,2580,2570,12373
|
|
20240701,131200,23964048860,2570,2580,2585,2560,55176
|
|
20240701,131100,23822316770,2580,2585,2590,2580,7131
|
|
20240701,131000,23803907180,2590,2585,2590,2575,19379
|
|
20240701,130900,23753798415,2585,2580,2585,2560,90555
|
|
20240701,130800,23521221830,2580,2575,2585,2575,18796
|
|
20240701,130700,23472728010,2575,2585,2590,2575,54870
|
|
20240701,130600,23330995985,2585,2595,2600,2585,15821
|
|
20240701,130500,23289999920,2600,2595,2600,2595,3281
|
|
20240701,130400,23281481340,2585,2590,2600,2585,31206
|
|
20240701,130300,23200600245,2590,2610,2610,2590,23812
|
|
20240701,130200,23138647820,2605,2620,2620,2600,19406
|
|
20240701,130100,23087962125,2610,2610,2620,2605,40953
|
|
20240701,130000,22980893405,2605,2605,2610,2600,12170
|
|
20240701,125900,22949211955,2600,2610,2610,2600,16754
|
|
20240701,125800,22905588480,2605,2605,2610,2595,14849
|
|
20240701,125700,22866919780,2600,2610,2615,2600,43788
|
|
20240701,125600,22752685810,2605,2600,2610,2595,36673
|
|
20240701,125500,22657178625,2595,2585,2600,2585,21573
|
|
20240701,125400,22601248440,2585,2590,2590,2580,10027
|
|
20240701,125300,22575342760,2590,2580,2595,2580,28141
|
|
20240701,125200,22502606395,2585,2585,2590,2575,35113
|
|
20240701,125100,22411970510,2585,2585,2590,2585,10656
|
|
20240701,125000,22384415185,2595,2595,2600,2585,8253
|
|
20240701,124900,22363032480,2600,2585,2600,2580,21341
|
|
20240701,124800,22307839135,2590,2595,2600,2585,12240
|
|
20240701,124700,22276097460,2600,2600,2605,2590,29431
|
|
20240701,124600,22199608990,2605,2605,2610,2600,14092
|
|
20240701,124500,22162895295,2605,2610,2610,2605,12361
|
|
20240701,124400,22130657395,2610,2605,2610,2605,14263
|
|
20240701,124300,22093446520,2605,2605,2610,2600,29929
|
|
20240701,124200,22015558835,2610,2595,2615,2595,53762
|
|
20240701,124100,21875351120,2595,2580,2600,2580,47830
|
|
20240701,124000,21751508965,2585,2605,2605,2580,78778
|
|
20240701,123900,21547761455,2600,2605,2610,2600,11682
|
|
20240701,123800,21517334140,2605,2615,2620,2595,20983
|
|
20240701,123700,21462532960,2610,2600,2620,2590,31849
|
|
20240701,123600,21379538640,2595,2615,2615,2595,28296
|
|
20240701,123500,21305872075,2615,2605,2615,2600,21227
|
|
20240701,123400,21250555575,2600,2620,2620,2600,21971
|
|
20240701,123300,21193327170,2620,2620,2625,2605,78180
|
|
20240701,123200,20988585965,2615,2605,2625,2600,54865
|
|
20240701,123100,20845295200,2600,2605,2610,2585,69578
|
|
20240701,123000,20664421875,2600,2600,2605,2590,24783
|
|
20240701,122900,20600040895,2595,2585,2605,2580,54914
|
|
20240701,122800,20457766675,2590,2590,2600,2585,29062
|
|
20240701,122700,20382455165,2595,2585,2595,2585,48857
|
|
20240701,122600,20255915570,2590,2610,2615,2575,102619
|
|
20240701,122500,19989937665,2605,2610,2615,2595,70264
|
|
20240701,122400,19806939180,2615,2620,2620,2605,42579
|
|
20240701,122300,19695721370,2620,2650,2655,2615,107027
|
|
20240701,122200,19413776560,2655,2595,2660,2590,316031
|
|
20240701,122100,18579354200,2590,2565,2595,2565,25019
|
|
20240701,122000,18514849875,2565,2570,2575,2565,34317
|
|
20240701,121900,18426780835,2570,2585,2585,2570,23222
|
|
20240701,121800,18366901075,2585,2580,2590,2575,43038
|
|
20240701,121700,18255813910,2580,2570,2580,2565,29498
|
|
20240701,121600,18179956135,2580,2600,2600,2560,83009
|
|
20240701,121500,17966078180,2600,2620,2620,2590,61435
|
|
20240701,121400,17805973780,2620,2605,2625,2605,68470
|
|
20240701,121300,17626782215,2605,2600,2630,2595,119788
|
|
20240701,121200,17313300560,2600,2580,2615,2575,131429
|
|
20240701,121100,16971428560,2580,2570,2580,2565,34896
|
|
20240701,121000,16881684760,2570,2580,2590,2560,86588
|
|
20240701,120900,16658477980,2580,2565,2580,2555,61036
|
|
20240701,120800,16501779155,2570,2550,2570,2545,67022
|
|
20240701,120700,16330334235,2545,2585,2595,2535,172205
|
|
20240701,120600,15888813060,2590,2600,2630,2580,142218
|
|
20240701,120500,15518555615,2605,2610,2615,2600,28195
|
|
20240701,120400,15445033695,2610,2600,2620,2600,41318
|
|
20240701,120300,15337266740,2600,2600,2630,2590,112973
|
|
20240701,120200,15042347120,2600,2610,2610,2585,144041
|
|
20240701,120100,14668428180,2610,2630,2630,2595,123352
|
|
20240701,120000,14346668450,2630,2640,2655,2615,150510
|
|
20240701,115900,13950420690,2645,2630,2650,2615,190659
|
|
20240701,115800,13449082015,2635,2645,2655,2615,273942
|
|
20240701,115700,12726656140,2645,2575,2645,2570,524750
|
|
20240701,115600,11355558815,2575,2555,2580,2550,56297
|
|
20240701,115500,11211125160,2550,2560,2580,2540,195920
|
|
20240701,115400,10710052615,2580,2580,2580,2580,0
|
|
20240701,115300,10710052615,2580,2580,2580,2580,0
|
|
20240701,115200,10710052615,2580,2570,2580,2570,113379
|
|
20240701,115100,10417753475,2575,2565,2575,2560,67589
|
|
20240701,115000,10243991395,2570,2565,2575,2560,77825
|
|
20240701,114900,10044224120,2560,2560,2575,2550,103931
|
|
20240701,114800,9777618020,2560,2540,2575,2535,130621
|
|
20240701,114700,9443079595,2535,2525,2540,2520,36798
|
|
20240701,114600,9350141825,2525,2540,2545,2520,44495
|
|
20240701,114500,9237590745,2540,2530,2560,2530,37777
|
|
20240701,114400,9141336605,2530,2560,2560,2525,69497
|
|
20240701,114300,8964807065,2560,2555,2560,2535,66369
|
|
20240701,114200,8795554450,2555,2555,2565,2540,109173
|
|
20240701,114100,8516309990,2555,2560,2565,2535,180614
|
|
20240701,114000,8055378345,2565,2505,2570,2500,172811
|
|
20240701,113900,7615967885,2505,2505,2520,2480,101647
|
|
20240701,113800,7362202100,2510,2525,2525,2495,64814
|
|
20240701,113700,7199657315,2525,2540,2545,2505,88490
|
|
20240701,113600,6976133200,2535,2510,2550,2510,239109
|
|
20240701,113500,6369354340,2515,2535,2540,2495,148316
|
|
20240701,113400,5995701605,2540,2520,2550,2510,230039
|
|
20240701,113300,5412959375,2520,2410,2530,2410,290565
|
|
20240701,113200,4690550005,2405,2415,2420,2405,4134
|
|
20240701,113100,4680580185,2420,2405,2420,2405,10672
|
|
20240701,113000,4654807900,2410,2410,2410,2410,695
|
|
20240701,112900,4653132950,2415,2410,2415,2400,6597
|
|
20240701,112800,4637238175,2410,2400,2410,2400,1996
|
|
20240701,112700,4632437120,2400,2395,2405,2390,3114
|
|
20240701,112600,4624962890,2395,2400,2400,2390,1795
|
|
20240701,112500,4620665610,2400,2400,2400,2390,600
|
|
20240701,112400,4619228490,2395,2405,2405,2385,6018
|
|
20240701,112300,4604821305,2410,2405,2410,2405,2330
|
|
20240701,112200,4599217605,2410,2420,2420,2405,1545
|
|
20240701,112100,4595484725,2410,2400,2420,2400,10768
|
|
20240701,112000,4569528115,2405,2395,2405,2390,2346
|
|
20240701,111900,4563904900,2390,2400,2400,2390,378
|
|
20240701,111800,4562999220,2390,2395,2395,2390,4461
|
|
20240701,111700,4552336875,2395,2395,2400,2395,349
|
|
20240701,111600,4551501005,2395,2395,2400,2390,100
|
|
20240701,111500,4551261695,2400,2405,2405,2385,1737
|
|
20240701,111400,4547103810,2400,2405,2405,2385,6329
|
|
20240701,111300,4531905960,2405,2400,2405,2395,4634
|
|
20240701,111200,4520773135,2400,2400,2405,2390,3861
|
|
20240701,111100,4511507420,2400,2395,2400,2385,3317
|
|
20240701,111000,4503574530,2395,2405,2405,2380,3692
|
|
20240701,110900,4494743965,2405,2400,2405,2395,8458
|
|
20240701,110800,4474425985,2400,2370,2400,2370,8854
|
|
20240701,110700,4453235935,2375,2365,2375,2365,1090
|
|
20240701,110600,4450648105,2360,2370,2370,2360,6260
|
|
20240701,110500,4435858570,2370,2375,2375,2370,259
|
|
20240701,110400,4435244735,2375,2375,2385,2375,2510
|
|
20240701,110300,4429282475,2380,2365,2380,2365,2893
|
|
20240701,110200,4422420950,2365,2365,2370,2365,534
|
|
20240701,110100,4421157540,2365,2370,2375,2365,449
|
|
20240701,110000,4420095515,2375,2370,2375,2365,2098
|
|
20240701,105900,4415123925,2370,2380,2385,2370,511
|
|
20240701,105800,4413912190,2380,2385,2385,2375,486
|
|
20240701,105700,4412755390,2385,2375,2385,2370,2682
|
|
20240701,105600,4406384205,2375,2390,2390,2370,2341
|
|
20240701,105500,4400809980,2390,2390,2390,2385,2354
|
|
20240701,105400,4395183925,2390,2385,2390,2380,2991
|
|
20240701,105300,4388046550,2380,2385,2390,2380,1230
|
|
20240701,105200,4385112550,2380,2385,2395,2375,3318
|
|
20240701,105100,4377188385,2380,2375,2380,2375,8117
|
|
20240701,105000,4357878900,2375,2365,2375,2360,20056
|
|
20240701,104900,4310424835,2360,2350,2360,2345,1672
|
|
20240701,104800,4306486330,2345,2355,2355,2345,5512
|
|
20240701,104700,4293540435,2350,2360,2365,2350,2065
|
|
20240701,104600,4288672450,2365,2355,2365,2350,5208
|
|
20240701,104500,4276421235,2360,2365,2370,2355,8185
|
|
20240701,104400,4257093990,2360,2385,2385,2360,5235
|
|
20240701,104300,4244706710,2385,2360,2385,2360,3704
|
|
20240701,104200,4235948560,2360,2375,2390,2360,7044
|
|
20240701,104100,4219239615,2375,2375,2385,2375,4211
|
|
20240701,104000,4209231690,2385,2380,2390,2375,4296
|
|
20240701,103900,4198996335,2385,2380,2390,2380,3785
|
|
20240701,103800,4189975730,2380,2375,2385,2375,3005
|
|
20240701,103700,4182816585,2380,2375,2385,2360,8473
|
|
20240701,103600,4162712575,2375,2370,2375,2360,4481
|
|
20240701,103500,4152106655,2365,2360,2365,2350,5753
|
|
20240701,103400,4138527515,2365,2375,2385,2350,7800
|
|
20240701,103300,4120058295,2375,2360,2375,2355,8676
|
|
20240701,103200,4099533245,2360,2360,2365,2335,60892
|
|
20240701,103100,3956686535,2365,2400,2400,2360,33226
|
|
20240701,103000,3877949105,2380,2400,2410,2380,24328
|
|
20240701,102900,3819824710,2400,2380,2400,2380,9080
|
|
20240701,102800,3798174195,2385,2395,2400,2375,21837
|
|
20240701,102700,3746082240,2395,2410,2410,2395,4975
|
|
20240701,102600,3734138605,2410,2410,2420,2395,10188
|
|
20240701,102500,3709655755,2415,2425,2430,2410,10869
|
|
20240701,102400,3683365120,2425,2425,2430,2420,6852
|
|
20240701,102300,3666736415,2430,2405,2435,2400,12576
|
|
20240701,102200,3636375985,2405,2420,2420,2390,30670
|
|
20240701,102100,3562740525,2420,2440,2445,2405,26359
|
|
20240701,102000,3498845045,2445,2405,2455,2405,40434
|
|
20240701,101900,3400317040,2405,2480,2485,2390,114898
|
|
20240701,101800,3120885790,2480,2455,2490,2395,161140
|
|
20240701,101700,2723026005,2455,2425,2470,2415,114568
|
|
20240701,101600,2442149775,2425,2415,2425,2410,12123
|
|
20240701,101500,2412838250,2415,2390,2415,2380,20643
|
|
20240701,101400,2363342930,2390,2405,2405,2375,8245
|
|
20240701,101300,2343652315,2400,2390,2405,2390,15612
|
|
20240701,101200,2306208510,2390,2390,2390,2370,5542
|
|
20240701,101100,2292998145,2395,2375,2395,2375,5260
|
|
20240701,101000,2280446790,2380,2375,2385,2365,3517
|
|
20240701,100900,2272106420,2385,2380,2385,2365,11372
|
|
20240701,100800,2245142555,2370,2375,2390,2370,1386
|
|
20240701,100700,2241850850,2370,2390,2395,2370,6946
|
|
20240701,100600,2225281405,2395,2380,2395,2355,9117
|
|
20240701,100500,2203663570,2385,2375,2385,2370,2775
|
|
20240701,100400,2197074800,2375,2390,2395,2375,2130
|
|
20240701,100300,2192001950,2390,2365,2395,2365,7221
|
|
20240701,100200,2174846590,2380,2380,2395,2365,10478
|
|
20240701,100100,2149909340,2380,2405,2410,2380,5467
|
|
20240701,100000,2136811495,2400,2375,2400,2355,9640
|
|
20240701,095900,2113860530,2355,2380,2385,2355,5782
|
|
20240701,095800,2100156175,2380,2380,2390,2375,2042
|
|
20240701,095700,2095295690,2375,2405,2405,2375,4967
|
|
20240701,095600,2083432955,2405,2360,2415,2360,53220
|
|
20240701,095500,1955910295,2360,2370,2370,2345,16112
|
|
20240701,095400,1917987855,2360,2395,2395,2355,31162
|
|
20240701,095300,1844164380,2390,2395,2395,2375,11438
|
|
20240701,095200,1816906810,2395,2385,2395,2370,10561
|
|
20240701,095100,1791764125,2385,2400,2405,2370,18779
|
|
20240701,095000,1746884740,2400,2425,2435,2380,41001
|
|
20240701,094900,1648246465,2435,2435,2440,2400,54378
|
|
20240701,094800,1516510845,2420,2365,2445,2360,126213
|
|
20240701,094700,1211292115,2360,2385,2385,2360,42453
|
|
20240701,094600,1110687085,2385,2380,2405,2370,34568
|
|
20240701,094500,1028271960,2385,2380,2415,2375,85627
|
|
20240701,094400,823491005,2380,2350,2385,2350,29036
|
|
20240701,094300,754790925,2350,2350,2350,2350,0
|
|
20240701,094200,754790925,2350,2350,2350,2340,14640
|
|
20240701,094100,720413280,2345,2325,2350,2325,11307
|
|
20240701,094000,693959685,2330,2330,2335,2320,10432
|
|
20240701,093900,669686345,2330,2330,2335,2330,17363
|
|
20240701,093800,629154510,2325,2340,2345,2325,15302
|
|
20240701,093700,593453545,2330,2300,2340,2300,22091
|
|
20240701,093600,542101605,2310,2300,2315,2290,9359
|
|
20240701,093500,520522775,2290,2310,2310,2290,3315
|
|
20240701,093400,512903220,2310,2320,2320,2310,3020
|
|
20240701,093300,505919640,2295,2315,2320,2295,12554
|
|
20240701,093200,476973230,2315,2295,2320,2280,15452
|
|
20240701,093100,441250735,2295,2290,2295,2285,2577
|
|
20240701,093000,435356850,2275,2280,2285,2270,4474
|
|
20240701,092900,425147220,2270,2275,2280,2270,3050
|
|
20240701,092800,418207160,2280,2280,2285,2270,1545
|
|
20240701,092700,414690740,2275,2290,2295,2260,11587
|
|
20240701,092600,388215670,2290,2295,2305,2290,554
|
|
20240701,092500,386945005,2290,2305,2315,2285,6901
|
|
20240701,092400,371118725,2300,2305,2320,2300,19020
|
|
20240701,092300,327134620,2305,2280,2305,2275,15435
|
|
20240701,092200,291667790,2290,2275,2300,2275,21666
|
|
20240701,092100,242042865,2275,2260,2275,2260,6184
|
|
20240701,092000,227986295,2265,2265,2275,2265,8105
|
|
20240701,091900,209600240,2270,2285,2285,2260,2315
|
|
20240701,091800,204340500,2290,2240,2295,2240,24340
|
|
20240701,091700,149134625,2240,2240,2240,2240,6
|
|
20240701,091600,149121185,2230,2230,2230,2230,586
|
|
20240701,091500,147814405,2230,2235,2240,2230,2058
|
|
20240701,091400,143204870,2240,2230,2245,2230,1752
|
|
20240701,091300,139280805,2230,2230,2240,2225,572
|
|
20240701,091200,138003525,2235,2245,2245,2230,3475
|
|
20240701,091100,130219195,2245,2230,2255,2230,9649
|
|
20240701,091000,108557840,2230,2215,2230,2215,2704
|
|
20240701,090900,102543310,2225,2205,2235,2205,3667
|
|
20240701,090800,94383945,2205,2200,2220,2200,2797
|
|
20240701,090700,88199315,2200,2210,2215,2200,3068
|
|
20240701,090600,81441395,2215,2210,2225,2200,5240
|
|
20240701,090500,69853170,2200,2210,2215,2200,2880
|
|
20240701,090400,63516695,2185,2205,2220,2185,10172
|
|
20240701,090300,41104375,2205,2175,2205,2175,6881
|
|
20240701,090200,26039215,2170,2170,2170,2170,561
|
|
20240701,090100,24821845,2170,2160,2170,2150,3078
|
|
20240701,090000,18180715,2160,2140,2170,2140,8489
|