615 lines
34 KiB
CSV
615 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,191200,112243928170,12650,12650,12650,12650,94542
|
|
20240701,191100,112243928170,12650,12650,12650,12650,0
|
|
20240701,191000,112243928170,12650,12650,12650,12650,0
|
|
20240701,190900,112243928170,12650,12650,12650,12650,0
|
|
20240701,190800,112243928170,12650,12650,12650,12650,0
|
|
20240701,190700,112243928170,12650,12650,12650,12650,0
|
|
20240701,190600,112243928170,12650,12650,12650,12650,0
|
|
20240701,190500,112243928170,12650,12650,12650,12650,0
|
|
20240701,190400,112243928170,12650,12650,12650,12650,0
|
|
20240701,190300,112243928170,12650,12650,12650,12650,0
|
|
20240701,190200,112243928170,12650,12650,12650,12650,0
|
|
20240701,190100,112243928170,12650,12650,12650,12650,0
|
|
20240701,190000,112243928170,12650,12650,12650,12650,0
|
|
20240701,185900,112243928170,12650,12650,12650,12650,0
|
|
20240701,185800,112243928170,12650,12650,12650,12650,0
|
|
20240701,185700,112243928170,12650,12650,12650,12650,0
|
|
20240701,185600,112243928170,12650,12650,12650,12650,0
|
|
20240701,185500,112243928170,12650,12650,12650,12650,0
|
|
20240701,185400,112243928170,12650,12650,12650,12650,0
|
|
20240701,185300,112243928170,12650,12650,12650,12650,0
|
|
20240701,185200,112243928170,12650,12650,12650,12650,0
|
|
20240701,185100,112243928170,12650,12650,12650,12650,0
|
|
20240701,185000,112243928170,12650,12650,12650,12650,0
|
|
20240701,184900,112243928170,12650,12650,12650,12650,0
|
|
20240701,184800,112243928170,12650,12650,12650,12650,0
|
|
20240701,184700,112243928170,12650,12650,12650,12650,0
|
|
20240701,184600,112243928170,12650,12650,12650,12650,0
|
|
20240701,184500,112243928170,12650,12650,12650,12650,0
|
|
20240701,184400,112243928170,12650,12650,12650,12650,0
|
|
20240701,184300,112243928170,12650,12650,12650,12650,0
|
|
20240701,184200,112243928170,12650,12650,12650,12650,94542
|
|
20240701,184100,112243928170,12650,12650,12650,12650,0
|
|
20240701,184000,112243928170,12650,12650,12650,12650,0
|
|
20240701,183900,112243928170,12650,12650,12650,12650,0
|
|
20240701,183800,112243928170,12650,12650,12650,12650,0
|
|
20240701,183700,112243928170,12650,12650,12650,12650,0
|
|
20240701,183600,112243928170,12650,12650,12650,12650,0
|
|
20240701,183500,112243928170,12650,12650,12650,12650,0
|
|
20240701,183400,112243928170,12650,12650,12650,12650,0
|
|
20240701,183300,112243928170,12650,12650,12650,12650,0
|
|
20240701,183200,112243928170,12650,12650,12650,12650,0
|
|
20240701,183100,112243928170,12650,12650,12650,12650,0
|
|
20240701,183000,112243928170,12650,12650,12650,12650,0
|
|
20240701,182900,112243928170,12650,12650,12650,12650,0
|
|
20240701,182800,112243928170,12650,12650,12650,12650,0
|
|
20240701,182700,112243928170,12650,12650,12650,12650,0
|
|
20240701,182600,112243928170,12650,12650,12650,12650,0
|
|
20240701,182500,112243928170,12650,12650,12650,12650,0
|
|
20240701,182400,112243928170,12650,12650,12650,12650,0
|
|
20240701,182300,112243928170,12650,12650,12650,12650,0
|
|
20240701,182200,112243928170,12650,12650,12650,12650,0
|
|
20240701,182100,112243928170,12650,12650,12650,12650,0
|
|
20240701,182000,112243928170,12650,12650,12650,12650,0
|
|
20240701,181900,112243928170,12650,12650,12650,12650,0
|
|
20240701,181800,112243928170,12650,12650,12650,12650,0
|
|
20240701,181700,112243928170,12650,12650,12650,12650,0
|
|
20240701,181600,112243928170,12650,12650,12650,12650,0
|
|
20240701,181500,112243928170,12650,12650,12650,12650,0
|
|
20240701,181400,112243928170,12650,12650,12650,12650,0
|
|
20240701,181300,112243928170,12650,12650,12650,12650,0
|
|
20240701,181200,112243928170,12650,12650,12650,12650,94542
|
|
20240701,181100,112243928170,12650,12650,12650,12650,0
|
|
20240701,181000,112243928170,12650,12650,12650,12650,0
|
|
20240701,180900,112243928170,12650,12650,12650,12650,0
|
|
20240701,180800,112243928170,12650,12650,12650,12650,0
|
|
20240701,180700,112243928170,12650,12650,12650,12650,0
|
|
20240701,180600,112243928170,12650,12650,12650,12650,0
|
|
20240701,180500,112243928170,12650,12650,12650,12650,0
|
|
20240701,180400,112243928170,12650,12650,12650,12650,0
|
|
20240701,180300,112243928170,12650,12650,12650,12650,0
|
|
20240701,180200,112243928170,12650,12650,12650,12650,0
|
|
20240701,180100,112243928170,12650,12650,12650,12650,0
|
|
20240701,180000,112243928170,12650,12650,12650,12650,0
|
|
20240701,175900,112243928170,12650,12650,12650,12650,0
|
|
20240701,175800,112243928170,12650,12650,12650,12650,0
|
|
20240701,175700,112243928170,12650,12650,12650,12650,0
|
|
20240701,175600,112243928170,12650,12650,12650,12650,0
|
|
20240701,175500,112243928170,12650,12650,12650,12650,0
|
|
20240701,175400,112243928170,12650,12650,12650,12650,0
|
|
20240701,175300,112243928170,12650,12650,12650,12650,0
|
|
20240701,175200,112243928170,12650,12650,12650,12650,0
|
|
20240701,175100,112243928170,12650,12650,12650,12650,0
|
|
20240701,175000,112243928170,12650,12650,12650,12650,0
|
|
20240701,174900,112243928170,12650,12650,12650,12650,0
|
|
20240701,174800,112243928170,12650,12650,12650,12650,0
|
|
20240701,174700,112243928170,12650,12650,12650,12650,0
|
|
20240701,174600,112243928170,12650,12650,12650,12650,0
|
|
20240701,174500,112243928170,12650,12650,12650,12650,0
|
|
20240701,174400,112243928170,12650,12650,12650,12650,0
|
|
20240701,174300,112243928170,12650,12650,12650,12650,0
|
|
20240701,174200,112243928170,12650,12650,12650,12650,94542
|
|
20240701,174100,112243928170,12650,12650,12650,12650,0
|
|
20240701,174000,112243928170,12650,12650,12650,12650,0
|
|
20240701,173900,112243928170,12650,12650,12650,12650,0
|
|
20240701,173800,112243928170,12650,12650,12650,12650,0
|
|
20240701,173700,112243928170,12650,12650,12650,12650,0
|
|
20240701,173600,112243928170,12650,12650,12650,12650,0
|
|
20240701,173500,112243928170,12650,12650,12650,12650,0
|
|
20240701,173400,112243928170,12650,12650,12650,12650,0
|
|
20240701,173300,112243928170,12650,12650,12650,12650,0
|
|
20240701,173200,112243928170,12650,12650,12650,12650,0
|
|
20240701,173100,112243928170,12650,12650,12650,12650,0
|
|
20240701,173000,112243928170,12650,12650,12650,12650,0
|
|
20240701,172900,112243928170,12650,12650,12650,12650,0
|
|
20240701,172800,112243928170,12650,12650,12650,12650,0
|
|
20240701,172700,112243928170,12650,12650,12650,12650,0
|
|
20240701,172600,112243928170,12650,12650,12650,12650,0
|
|
20240701,172500,112243928170,12650,12650,12650,12650,0
|
|
20240701,172400,112243928170,12650,12650,12650,12650,0
|
|
20240701,172300,112243928170,12650,12650,12650,12650,0
|
|
20240701,172200,112243928170,12650,12650,12650,12650,0
|
|
20240701,172100,112243928170,12650,12650,12650,12650,0
|
|
20240701,172000,112243928170,12650,12650,12650,12650,0
|
|
20240701,171900,112243928170,12650,12650,12650,12650,0
|
|
20240701,171800,112243928170,12650,12650,12650,12650,0
|
|
20240701,171700,112243928170,12650,12650,12650,12650,0
|
|
20240701,171600,112243928170,12650,12650,12650,12650,0
|
|
20240701,171500,112243928170,12650,12650,12650,12650,0
|
|
20240701,171400,112243928170,12650,12650,12650,12650,0
|
|
20240701,171300,112243928170,12650,12650,12650,12650,0
|
|
20240701,171200,112243928170,12650,12650,12650,12650,94542
|
|
20240701,171100,112243928170,12650,12650,12650,12650,0
|
|
20240701,171000,112243928170,12650,12650,12650,12650,0
|
|
20240701,170900,112243928170,12650,12650,12650,12650,0
|
|
20240701,170800,112243928170,12650,12650,12650,12650,0
|
|
20240701,170700,112243928170,12650,12650,12650,12650,0
|
|
20240701,170600,112243928170,12650,12650,12650,12650,0
|
|
20240701,170500,112243928170,12650,12650,12650,12650,0
|
|
20240701,170400,112243928170,12650,12650,12650,12650,0
|
|
20240701,170300,112243928170,12650,12650,12650,12650,0
|
|
20240701,170200,112243928170,12650,12650,12650,12650,0
|
|
20240701,170100,112243928170,12650,12650,12650,12650,0
|
|
20240701,170000,112243928170,12650,12650,12650,12650,0
|
|
20240701,165900,112243928170,12650,12650,12650,12650,0
|
|
20240701,165800,112243928170,12650,12650,12650,12650,0
|
|
20240701,165700,112243928170,12650,12650,12650,12650,0
|
|
20240701,165600,112243928170,12650,12650,12650,12650,0
|
|
20240701,165500,112243928170,12650,12650,12650,12650,0
|
|
20240701,165400,112243928170,12650,12650,12650,12650,0
|
|
20240701,165300,112243928170,12650,12650,12650,12650,0
|
|
20240701,165200,112243928170,12650,12650,12650,12650,0
|
|
20240701,165100,112243928170,12650,12650,12650,12650,0
|
|
20240701,165000,112243928170,12650,12650,12650,12650,0
|
|
20240701,164900,112243928170,12650,12650,12650,12650,0
|
|
20240701,164800,112243928170,12650,12650,12650,12650,0
|
|
20240701,164700,112243928170,12650,12650,12650,12650,0
|
|
20240701,164600,112243928170,12650,12650,12650,12650,0
|
|
20240701,164500,112243928170,12650,12650,12650,12650,0
|
|
20240701,164400,112243928170,12650,12650,12650,12650,0
|
|
20240701,164300,112243928170,12650,12650,12650,12650,0
|
|
20240701,164200,112243928170,12650,12650,12650,12650,94542
|
|
20240701,164100,112243928170,12650,12650,12650,12650,0
|
|
20240701,164000,112243928170,12650,12650,12650,12650,0
|
|
20240701,163900,112243928170,12650,12650,12650,12650,0
|
|
20240701,163800,112243928170,12650,12650,12650,12650,0
|
|
20240701,163700,112243928170,12650,12650,12650,12650,0
|
|
20240701,163600,112243928170,12650,12650,12650,12650,0
|
|
20240701,163500,112243928170,12650,12650,12650,12650,0
|
|
20240701,163400,112243928170,12650,12650,12650,12650,0
|
|
20240701,163300,112243928170,12650,12650,12650,12650,0
|
|
20240701,163200,112243928170,12650,12650,12650,12650,0
|
|
20240701,163100,112243928170,12650,12650,12650,12650,0
|
|
20240701,163000,112243928170,12650,12650,12650,12650,0
|
|
20240701,162900,112243928170,12650,12650,12650,12650,0
|
|
20240701,162800,112243928170,12650,12650,12650,12650,0
|
|
20240701,162700,112243928170,12650,12650,12650,12650,0
|
|
20240701,162600,112243928170,12650,12650,12650,12650,0
|
|
20240701,162500,112243928170,12650,12650,12650,12650,0
|
|
20240701,162400,112243928170,12650,12650,12650,12650,0
|
|
20240701,162300,112243928170,12650,12650,12650,12650,0
|
|
20240701,162200,112243928170,12650,12650,12650,12650,0
|
|
20240701,162100,112243928170,12650,12650,12650,12650,0
|
|
20240701,162000,112243928170,12650,12650,12650,12650,0
|
|
20240701,161900,112243928170,12650,12650,12650,12650,0
|
|
20240701,161800,112243928170,12650,12650,12650,12650,0
|
|
20240701,161700,112243928170,12650,12650,12650,12650,0
|
|
20240701,161600,112243928170,12650,12650,12650,12650,0
|
|
20240701,161500,112243928170,12650,12650,12650,12650,0
|
|
20240701,161400,112243928170,12650,12650,12650,12650,0
|
|
20240701,161300,112243928170,12650,12650,12650,12650,0
|
|
20240701,161200,112243928170,12650,12650,12650,12650,94542
|
|
20240701,161100,112243928170,12650,12650,12650,12650,0
|
|
20240701,161000,112243928170,12650,12650,12650,12650,0
|
|
20240701,160900,112243928170,12650,12650,12650,12650,0
|
|
20240701,160800,112243928170,12650,12650,12650,12650,0
|
|
20240701,160700,112243928170,12650,12650,12650,12650,0
|
|
20240701,160600,112243928170,12650,12650,12650,12650,0
|
|
20240701,160500,112243928170,12650,12650,12650,12650,0
|
|
20240701,160400,112243928170,12650,12650,12650,12650,0
|
|
20240701,160300,112243928170,12650,12650,12650,12650,0
|
|
20240701,160200,112243928170,12650,12650,12650,12650,0
|
|
20240701,160100,112243928170,12650,12650,12650,12650,0
|
|
20240701,160000,112243928170,12650,12650,12650,12650,0
|
|
20240701,155900,112243928170,12650,12650,12650,12650,0
|
|
20240701,155800,112243928170,12650,12650,12650,12650,0
|
|
20240701,155700,112243928170,12650,12650,12650,12650,0
|
|
20240701,155600,112243928170,12650,12650,12650,12650,0
|
|
20240701,155500,112243928170,12650,12650,12650,12650,0
|
|
20240701,155400,112243928170,12650,12650,12650,12650,0
|
|
20240701,155300,112243928170,12650,12650,12650,12650,0
|
|
20240701,155200,112243928170,12650,12650,12650,12650,0
|
|
20240701,155100,112243928170,12650,12650,12650,12650,0
|
|
20240701,155000,112243928170,12650,12650,12650,12650,0
|
|
20240701,154900,112243928170,12650,12650,12650,12650,0
|
|
20240701,154800,112243928170,12650,12650,12650,12650,0
|
|
20240701,154700,112243928170,12650,12650,12650,12650,0
|
|
20240701,154600,112243928170,12650,12650,12650,12650,0
|
|
20240701,154500,112243928170,12650,12650,12650,12650,0
|
|
20240701,154400,112243928170,12650,12650,12650,12650,0
|
|
20240701,154300,112243928170,12650,12650,12650,12650,0
|
|
20240701,154200,112243928170,12650,12650,12650,12650,94542
|
|
20240701,154100,112243928170,12650,12650,12650,12650,0
|
|
20240701,154000,112243928170,12650,12650,12650,12650,0
|
|
20240701,153900,112243928170,12650,12650,12650,12650,0
|
|
20240701,153800,112243928170,12650,12650,12650,12650,0
|
|
20240701,153700,112243928170,12650,12650,12650,12650,0
|
|
20240701,153600,112243928170,12650,12650,12650,12650,0
|
|
20240701,153500,112243928170,12650,12650,12650,12650,0
|
|
20240701,153400,112243928170,12650,12650,12650,12650,0
|
|
20240701,153300,112243928170,12650,12650,12650,12650,0
|
|
20240701,153200,112243928170,12650,12650,12650,12650,0
|
|
20240701,153100,112243928170,12650,12650,12650,12650,0
|
|
20240701,153000,112243928170,12650,12650,12650,12650,94542
|
|
20240701,152900,111047971870,12650,12650,12650,12650,0
|
|
20240701,152800,111047971870,12650,12650,12650,12650,0
|
|
20240701,152700,111047971870,12650,12650,12650,12650,0
|
|
20240701,152600,111047971870,12650,12650,12650,12650,0
|
|
20240701,152500,111047971870,12650,12650,12650,12650,0
|
|
20240701,152400,111047971870,12650,12650,12650,12650,0
|
|
20240701,152300,111047971870,12650,12650,12650,12650,0
|
|
20240701,152200,111047971870,12650,12650,12650,12650,0
|
|
20240701,152100,111047971870,12650,12650,12650,12650,0
|
|
20240701,152000,111047971870,12650,12650,12650,12650,0
|
|
20240701,151900,111047971870,12650,12650,12650,12630,54516
|
|
20240701,151800,110359105620,12650,12640,12660,12640,24420
|
|
20240701,151700,110050297420,12640,12660,12660,12640,10918
|
|
20240701,151600,109912170550,12660,12640,12670,12630,22677
|
|
20240701,151500,109625196610,12640,12660,12660,12630,23918
|
|
20240701,151400,109322719600,12650,12620,12660,12620,36033
|
|
20240701,151300,108867361270,12620,12610,12620,12600,9283
|
|
20240701,151200,108750321420,12620,12620,12620,12610,12983
|
|
20240701,151100,108586593660,12620,12620,12630,12610,12299
|
|
20240701,151000,108431443880,12630,12630,12640,12600,19327
|
|
20240701,150900,108187519250,12640,12640,12650,12630,10316
|
|
20240701,150800,108057138590,12640,12640,12660,12630,14464
|
|
20240701,150700,107874208270,12640,12660,12660,12630,12779
|
|
20240701,150600,107712607340,12660,12600,12660,12600,25779
|
|
20240701,150500,107387187360,12600,12600,12610,12590,20408
|
|
20240701,150400,107130041210,12600,12640,12640,12600,43473
|
|
20240701,150300,106581868770,12640,12630,12660,12630,12342
|
|
20240701,150200,106425826250,12630,12650,12650,12630,10197
|
|
20240701,150100,106296967290,12650,12660,12670,12650,5616
|
|
20240701,150000,106225899460,12660,12680,12680,12660,11275
|
|
20240701,145900,106083093120,12680,12670,12680,12660,13086
|
|
20240701,145800,105917310540,12660,12660,12670,12650,6746
|
|
20240701,145700,105831928660,12660,12650,12660,12640,5152
|
|
20240701,145600,105766759390,12630,12630,12650,12630,10518
|
|
20240701,145500,105633867550,12630,12640,12650,12630,3146
|
|
20240701,145400,105594103690,12640,12630,12650,12630,6248
|
|
20240701,145300,105515154990,12640,12640,12650,12630,3759
|
|
20240701,145200,105467621830,12650,12610,12650,12610,9965
|
|
20240701,145100,105341831500,12620,12630,12640,12610,6618
|
|
20240701,145000,105258278130,12640,12620,12650,12620,19889
|
|
20240701,144900,105007037250,12620,12630,12640,12620,5263
|
|
20240701,144800,104940592240,12630,12620,12640,12610,10471
|
|
20240701,144700,104808414260,12620,12660,12670,12610,29657
|
|
20240701,144600,104433592900,12670,12680,12690,12660,12529
|
|
20240701,144500,104274749200,12680,12710,12710,12680,21532
|
|
20240701,144400,104001417340,12700,12660,12710,12660,36709
|
|
20240701,144300,103535705840,12660,12680,12690,12650,11274
|
|
20240701,144200,103392853210,12690,12700,12700,12690,9683
|
|
20240701,144100,103269936430,12700,12710,12710,12690,9626
|
|
20240701,144000,103147670020,12710,12690,12710,12690,12924
|
|
20240701,143900,102983498760,12700,12690,12700,12680,8209
|
|
20240701,143800,102879330400,12690,12690,12700,12680,15721
|
|
20240701,143700,102679839780,12690,12710,12720,12690,25734
|
|
20240701,143600,102352833540,12710,12720,12720,12700,20863
|
|
20240701,143500,102087609930,12720,12660,12720,12650,58415
|
|
20240701,143400,101346090630,12660,12670,12680,12650,12005
|
|
20240701,143300,101194053020,12680,12680,12680,12670,15030
|
|
20240701,143200,101003604070,12670,12700,12700,12670,21789
|
|
20240701,143100,100727219080,12700,12640,12700,12640,41045
|
|
20240701,143000,100207177160,12640,12640,12650,12640,6074
|
|
20240701,142900,100130378760,12640,12650,12650,12630,3921
|
|
20240701,142800,100080807270,12640,12630,12640,12630,12342
|
|
20240701,142700,99924812450,12630,12630,12640,12630,6187
|
|
20240701,142600,99846662970,12640,12620,12640,12620,5725
|
|
20240701,142500,99774370660,12620,12640,12640,12620,3179
|
|
20240701,142400,99734226330,12640,12610,12640,12590,15641
|
|
20240701,142300,99536798590,12610,12620,12630,12600,3969
|
|
20240701,142200,99486704700,12610,12610,12620,12600,6287
|
|
20240701,142100,99407411340,12610,12640,12650,12610,15975
|
|
20240701,142000,99205590060,12630,12630,12640,12620,30159
|
|
20240701,141900,98824571910,12630,12610,12630,12610,27326
|
|
20240701,141800,98479713140,12610,12600,12610,12580,14298
|
|
20240701,141700,98299589160,12590,12590,12600,12580,8233
|
|
20240701,141600,98195949250,12590,12600,12610,12590,12181
|
|
20240701,141500,98042444580,12600,12570,12610,12570,23378
|
|
20240701,141400,97748115360,12580,12580,12590,12570,5245
|
|
20240701,141300,97682144750,12580,12560,12580,12560,8979
|
|
20240701,141200,97569341640,12560,12560,12560,12550,2640
|
|
20240701,141100,97536196930,12560,12560,12560,12550,2115
|
|
20240701,141000,97509637420,12560,12560,12570,12550,4635
|
|
20240701,140900,97451414730,12570,12580,12580,12560,4927
|
|
20240701,140800,97389491820,12580,12560,12590,12560,13146
|
|
20240701,140700,97224184810,12560,12530,12570,12520,10000
|
|
20240701,140600,97098607930,12530,12520,12530,12520,1093
|
|
20240701,140500,97084913990,12530,12530,12530,12520,2596
|
|
20240701,140400,97052401510,12530,12540,12550,12500,21301
|
|
20240701,140300,96785657480,12540,12560,12570,12520,10991
|
|
20240701,140200,96647764730,12570,12540,12580,12540,16712
|
|
20240701,140100,96437846130,12530,12540,12540,12530,3897
|
|
20240701,140000,96389012450,12540,12530,12550,12520,4331
|
|
20240701,135900,96334707510,12530,12530,12540,12520,3314
|
|
20240701,135800,96293196180,12530,12530,12540,12520,4783
|
|
20240701,135700,96233265380,12530,12530,12530,12510,6892
|
|
20240701,135600,96146967800,12520,12530,12540,12520,4445
|
|
20240701,135500,96091280770,12530,12540,12540,12510,7237
|
|
20240701,135400,96000652980,12530,12550,12550,12520,10485
|
|
20240701,135300,95869198360,12550,12540,12560,12540,5501
|
|
20240701,135200,95800150310,12540,12500,12540,12500,4859
|
|
20240701,135100,95739331210,12500,12500,12510,12490,5602
|
|
20240701,135000,95669281910,12490,12500,12510,12490,6813
|
|
20240701,134900,95584135180,12510,12500,12510,12500,6618
|
|
20240701,134800,95501383590,12500,12500,12510,12500,8691
|
|
20240701,134700,95392724670,12500,12500,12520,12500,9766
|
|
20240701,134600,95270562440,12510,12540,12540,12500,21785
|
|
20240701,134500,94998006870,12540,12560,12560,12540,6857
|
|
20240701,134400,94911967220,12560,12550,12570,12540,6795
|
|
20240701,134300,94826668830,12550,12520,12550,12520,11121
|
|
20240701,134200,94687197590,12520,12520,12530,12500,12485
|
|
20240701,134100,94530988290,12520,12550,12560,12520,8216
|
|
20240701,134000,94427980940,12540,12510,12550,12510,9312
|
|
20240701,133900,94311210230,12510,12480,12510,12470,21618
|
|
20240701,133800,94041296220,12480,12540,12540,12480,65665
|
|
20240701,133700,93220037050,12540,12560,12560,12530,3798
|
|
20240701,133600,93172400510,12550,12560,12560,12520,25682
|
|
20240701,133500,92850385220,12560,12560,12570,12540,15677
|
|
20240701,133400,92653558130,12570,12570,12590,12560,11418
|
|
20240701,133300,92509977040,12580,12560,12580,12560,4368
|
|
20240701,133200,92455038450,12560,12520,12580,12520,15535
|
|
20240701,133100,92260076070,12530,12560,12570,12530,48625
|
|
20240701,133000,91649985320,12550,12600,12610,12550,49927
|
|
20240701,132900,91022323560,12600,12610,12620,12580,31695
|
|
20240701,132800,90623041290,12610,12650,12660,12610,28718
|
|
20240701,132700,90260186870,12660,12650,12680,12640,20358
|
|
20240701,132600,90002465970,12650,12690,12720,12640,46265
|
|
20240701,132500,89415819680,12700,12730,12740,12680,52349
|
|
20240701,132400,88750762000,12720,12720,12760,12720,85927
|
|
20240701,132300,87656039180,12720,12710,12720,12710,22584
|
|
20240701,132200,87368824780,12710,12700,12720,12700,42807
|
|
20240701,132100,86824662790,12710,12690,12710,12680,19049
|
|
20240701,132000,86582722740,12680,12690,12720,12680,96838
|
|
20240701,131900,85352795270,12690,12680,12690,12660,11752
|
|
20240701,131800,85203811780,12670,12680,12680,12650,12333
|
|
20240701,131700,85047595880,12680,12680,12700,12650,86043
|
|
20240701,131600,83955569690,12680,12660,12680,12650,11346
|
|
20240701,131500,83811898720,12650,12690,12690,12640,26661
|
|
20240701,131400,83474237600,12690,12640,12690,12640,35692
|
|
20240701,131300,83022068290,12640,12640,12650,12640,6185
|
|
20240701,131200,82943887910,12640,12660,12670,12630,9751
|
|
20240701,131100,82820541450,12670,12600,12670,12600,43247
|
|
20240701,131000,82273857590,12600,12600,12610,12600,4137
|
|
20240701,130900,82221717300,12600,12590,12610,12590,4642
|
|
20240701,130800,82163236760,12590,12610,12610,12590,3748
|
|
20240701,130700,82116007560,12610,12620,12620,12600,7544
|
|
20240701,130600,82020862640,12620,12610,12620,12600,2223
|
|
20240701,130500,81992830980,12610,12610,12620,12600,7154
|
|
20240701,130400,81902619220,12610,12610,12610,12580,5384
|
|
20240701,130300,81834799130,12610,12560,12610,12550,9100
|
|
20240701,130200,81720339350,12560,12560,12570,12550,7633
|
|
20240701,130100,81624495990,12560,12570,12580,12560,7212
|
|
20240701,130000,81533892160,12570,12590,12600,12570,14249
|
|
20240701,125900,81354644170,12590,12620,12630,12590,20804
|
|
20240701,125800,81092231380,12620,12630,12630,12620,3408
|
|
20240701,125700,81049196800,12620,12610,12620,12610,7379
|
|
20240701,125600,80956092210,12620,12610,12620,12610,5198
|
|
20240701,125500,80890498200,12610,12620,12620,12600,12381
|
|
20240701,125400,80734419130,12620,12620,12620,12600,5286
|
|
20240701,125300,80667756630,12620,12600,12620,12600,6511
|
|
20240701,125200,80585685810,12600,12600,12610,12590,5143
|
|
20240701,125100,80520880900,12600,12580,12610,12580,19576
|
|
20240701,125000,80274331870,12580,12640,12650,12560,31507
|
|
20240701,124900,79877354020,12640,12670,12690,12630,24760
|
|
20240701,124800,79563734130,12680,12620,12700,12610,156939
|
|
20240701,124700,77575111300,12620,12620,12630,12610,22015
|
|
20240701,124600,77297138570,12620,12590,12620,12570,34710
|
|
20240701,124500,76859861420,12580,12580,12590,12570,5821
|
|
20240701,124400,76786634360,12580,12600,12600,12580,3999
|
|
20240701,124300,76736291740,12600,12580,12600,12570,8551
|
|
20240701,124200,76628652550,12580,12560,12580,12550,5137
|
|
20240701,124100,76564105210,12570,12550,12570,12550,1943
|
|
20240701,124000,76539702610,12550,12560,12560,12550,1408
|
|
20240701,123900,76522028890,12550,12550,12570,12550,2291
|
|
20240701,123800,76493262250,12550,12540,12550,12540,5550
|
|
20240701,123700,76423614740,12540,12540,12540,12530,3809
|
|
20240701,123600,76375863110,12530,12530,12550,12520,6450
|
|
20240701,123500,76294997350,12530,12540,12540,12520,6196
|
|
20240701,123400,76217356590,12540,12550,12550,12530,3173
|
|
20240701,123300,76177581270,12550,12550,12560,12530,7754
|
|
20240701,123200,76080305420,12550,12560,12570,12550,2813
|
|
20240701,123100,76044973570,12560,12570,12570,12550,4642
|
|
20240701,123000,75986645450,12570,12570,12580,12550,6907
|
|
20240701,122900,75899845490,12580,12590,12600,12580,6322
|
|
20240701,122800,75820267250,12600,12600,12610,12570,5476
|
|
20240701,122700,75751329420,12600,12570,12600,12560,19647
|
|
20240701,122600,75504050640,12570,12570,12580,12560,3326
|
|
20240701,122500,75462238510,12570,12580,12590,12570,5811
|
|
20240701,122400,75389142560,12570,12550,12580,12550,10075
|
|
20240701,122300,75262570900,12550,12550,12550,12540,2841
|
|
20240701,122200,75226927050,12550,12540,12550,12530,5211
|
|
20240701,122100,75161566580,12540,12540,12550,12530,8152
|
|
20240701,122000,75059377050,12550,12570,12570,12540,5194
|
|
20240701,121900,74994171770,12570,12540,12600,12540,21808
|
|
20240701,121800,74720081630,12540,12550,12550,12540,5219
|
|
20240701,121700,74654621830,12540,12540,12550,12540,2400
|
|
20240701,121600,74624510310,12540,12520,12550,12510,12303
|
|
20240701,121500,74470322700,12520,12560,12560,12520,9886
|
|
20240701,121400,74346392980,12560,12590,12590,12550,5935
|
|
20240701,121300,74271768850,12590,12530,12600,12530,25982
|
|
20240701,121200,73945167210,12530,12540,12560,12530,10637
|
|
20240701,121100,73811754090,12540,12560,12570,12540,13619
|
|
20240701,121000,73640760490,12560,12590,12590,12510,51106
|
|
20240701,120900,72998580850,12600,12590,12600,12590,10113
|
|
20240701,120800,72871217150,12590,12580,12610,12560,31520
|
|
20240701,120700,72474485820,12570,12630,12630,12570,30195
|
|
20240701,120600,72094015580,12630,12640,12650,12620,12500
|
|
20240701,120500,71936152260,12650,12620,12650,12610,23790
|
|
20240701,120400,71635730490,12620,12640,12650,12610,21336
|
|
20240701,120300,71366292070,12650,12680,12680,12600,33174
|
|
20240701,120200,70946661930,12680,12590,12680,12570,112695
|
|
20240701,120100,69523414080,12580,12620,12620,12570,24758
|
|
20240701,120000,69211532220,12620,12540,12620,12530,56596
|
|
20240701,115900,68499507580,12550,12550,12550,12510,15322
|
|
20240701,115800,68307431520,12550,12520,12560,12520,13099
|
|
20240701,115700,68143107190,12510,12540,12540,12510,3596
|
|
20240701,115600,68098066310,12550,12460,12550,12460,34969
|
|
20240701,115500,67660714280,12460,12460,12470,12460,3129
|
|
20240701,115400,67621726020,12460,12450,12470,12450,1898
|
|
20240701,115300,67598066750,12450,12440,12460,12440,1064
|
|
20240701,115200,67584821140,12440,12450,12450,12440,2420
|
|
20240701,115100,67554708390,12450,12450,12460,12440,5339
|
|
20240701,115000,67488280760,12450,12480,12480,12440,14077
|
|
20240701,114900,67312957780,12480,12490,12500,12480,19852
|
|
20240701,114800,67064942750,12490,12470,12510,12470,28648
|
|
20240701,114700,66707146300,12480,12490,12490,12480,4961
|
|
20240701,114600,66645230170,12490,12460,12490,12460,13213
|
|
20240701,114500,66480444360,12460,12450,12460,12440,7436
|
|
20240701,114400,66387832050,12450,12440,12450,12440,2878
|
|
20240701,114300,66352001120,12440,12420,12450,12410,10341
|
|
20240701,114200,66223371710,12420,12430,12430,12420,1198
|
|
20240701,114100,66208490130,12420,12400,12420,12400,1435
|
|
20240701,114000,66190673180,12400,12370,12400,12370,13158
|
|
20240701,113900,66027767500,12370,12370,12380,12370,4060
|
|
20240701,113800,65977540330,12370,12370,12380,12370,3611
|
|
20240701,113700,65932869310,12370,12370,12380,12370,2935
|
|
20240701,113600,65896560900,12370,12390,12390,12370,16585
|
|
20240701,113500,65691268480,12390,12380,12390,12370,1783
|
|
20240701,113400,65669193480,12380,12390,12400,12370,3221
|
|
20240701,113300,65629311700,12400,12390,12400,12380,11224
|
|
20240701,113200,65490260780,12380,12370,12390,12370,5950
|
|
20240701,113100,65416634860,12370,12380,12380,12360,12214
|
|
20240701,113000,65265540150,12380,12400,12400,12370,19393
|
|
20240701,112900,65025465630,12390,12410,12420,12380,26239
|
|
20240701,112800,64700084570,12420,12440,12440,12410,4542
|
|
20240701,112700,64643660660,12420,12410,12440,12400,10530
|
|
20240701,112600,64512873000,12410,12410,12440,12400,23328
|
|
20240701,112500,64223197230,12430,12380,12430,12380,10977
|
|
20240701,112400,64087036360,12390,12380,12390,12380,2675
|
|
20240701,112300,64053896400,12380,12390,12400,12380,8080
|
|
20240701,112200,63953772900,12390,12400,12410,12390,4511
|
|
20240701,112100,63897863580,12400,12400,12410,12390,7825
|
|
20240701,112000,63800830820,12400,12420,12430,12400,8336
|
|
20240701,111900,63697347240,12420,12430,12440,12420,3384
|
|
20240701,111800,63655291490,12440,12430,12440,12430,4139
|
|
20240701,111700,63603817380,12440,12420,12440,12420,5931
|
|
20240701,111600,63530103260,12420,12410,12420,12410,2437
|
|
20240701,111500,63499836650,12420,12420,12430,12400,5407
|
|
20240701,111400,63432732830,12410,12440,12450,12410,7946
|
|
20240701,111300,63334007010,12450,12440,12450,12430,14166
|
|
20240701,111200,63157760040,12440,12420,12440,12420,3127
|
|
20240701,111100,63118886780,12420,12430,12430,12420,3100
|
|
20240701,111000,63080366640,12430,12420,12460,12400,18431
|
|
20240701,110900,62851129710,12420,12440,12460,12390,2108
|
|
20240701,110800,62824978250,12450,12390,12450,12370,29702
|
|
20240701,110700,62456576820,12390,12400,12410,12390,7403
|
|
20240701,110600,62364808890,12410,12410,12420,12400,5821
|
|
20240701,110500,62292576150,12410,12440,12440,12410,11047
|
|
20240701,110400,62155321050,12440,12440,12440,12430,3832
|
|
20240701,110300,62107688540,12430,12430,12440,12430,1616
|
|
20240701,110200,62087594220,12440,12440,12450,12440,3171
|
|
20240701,110100,62048146820,12450,12440,12450,12430,3621
|
|
20240701,110000,62003096470,12440,12480,12480,12430,11181
|
|
20240701,105900,61863973820,12470,12480,12480,12470,5074
|
|
20240701,105800,61800687670,12480,12500,12510,12470,2904
|
|
20240701,105700,61764433510,12510,12440,12520,12440,20550
|
|
20240701,105600,61507656490,12440,12450,12470,12430,11795
|
|
20240701,105500,61360882060,12450,12460,12460,12450,9877
|
|
20240701,105400,61237860430,12460,12460,12460,12450,4965
|
|
20240701,105300,61176020930,12440,12470,12470,12440,9689
|
|
20240701,105200,61055356580,12460,12420,12480,12420,12815
|
|
20240701,105100,60895870760,12420,12420,12430,12410,10867
|
|
20240701,105000,60760905540,12420,12410,12430,12410,5568
|
|
20240701,104900,60691759260,12410,12390,12420,12390,3833
|
|
20240701,104800,60644210110,12390,12370,12400,12370,3951
|
|
20240701,104700,60595304950,12380,12400,12410,12380,5744
|
|
20240701,104600,60524091240,12400,12400,12420,12400,3793
|
|
20240701,104500,60477047180,12420,12340,12420,12320,27468
|
|
20240701,104400,60137503330,12340,12380,12390,12340,37582
|
|
20240701,104300,59672656350,12390,12400,12410,12380,24766
|
|
20240701,104200,59365772200,12400,12410,12420,12400,2869
|
|
20240701,104100,59330178600,12410,12410,12410,12390,6688
|
|
20240701,104000,59247237840,12400,12420,12420,12390,10524
|
|
20240701,103900,59116729030,12420,12390,12440,12390,12273
|
|
20240701,103800,58964359020,12390,12450,12480,12390,46153
|
|
20240701,103700,58391396750,12450,12400,12450,12400,8832
|
|
20240701,103600,58281595860,12410,12410,12430,12380,11143
|
|
20240701,103500,58143376610,12410,12320,12420,12310,63847
|
|
20240701,103400,57354081950,12310,12400,12410,12300,67626
|
|
20240701,103300,56518089950,12400,12420,12450,12400,35094
|
|
20240701,103200,56082065400,12440,12450,12460,12400,59147
|
|
20240701,103100,55347110350,12460,12510,12520,12450,47550
|
|
20240701,103000,54753579230,12520,12520,12540,12510,14672
|
|
20240701,102900,54569880180,12530,12520,12550,12510,10958
|
|
20240701,102800,54432687990,12530,12550,12580,12530,28596
|
|
20240701,102700,54073858770,12550,12580,12580,12540,15525
|
|
20240701,102600,53878944570,12580,12610,12610,12570,29207
|
|
20240701,102500,53511295880,12610,12670,12670,12600,46984
|
|
20240701,102400,52918190880,12670,12620,12670,12620,29638
|
|
20240701,102300,52543181690,12620,12640,12660,12610,21178
|
|
20240701,102200,52275631290,12640,12670,12680,12610,32550
|
|
20240701,102100,51864290500,12680,12680,12680,12600,42776
|
|
20240701,102000,51323347120,12680,12610,12680,12600,131013
|
|
20240701,101900,49666078160,12600,12540,12630,12520,67341
|
|
20240701,101800,48818302620,12530,12520,12540,12500,3757
|
|
20240701,101700,48771275480,12520,12520,12560,12510,12744
|
|
20240701,101600,48611422320,12520,12450,12530,12440,29803
|
|
20240701,101500,48239924000,12450,12490,12490,12450,8814
|
|
20240701,101400,48129989980,12490,12490,12500,12480,4226
|
|
20240701,101300,48077205370,12480,12530,12530,12480,16656
|
|
20240701,101200,47868975320,12520,12480,12550,12470,20536
|
|
20240701,101100,47611968670,12470,12500,12500,12470,22824
|
|
20240701,101000,47327084750,12490,12500,12510,12480,21842
|
|
20240701,100900,47054186190,12500,12510,12530,12500,10620
|
|
20240701,100800,46921280300,12520,12520,12530,12500,17568
|
|
20240701,100700,46701455540,12520,12560,12560,12520,14025
|
|
20240701,100600,46525625830,12560,12550,12580,12540,13094
|
|
20240701,100500,46361102890,12540,12570,12580,12530,13702
|
|
20240701,100400,46189040120,12570,12560,12580,12540,8563
|
|
20240701,100300,46081407150,12560,12500,12570,12490,23187
|
|
20240701,100200,45791011590,12500,12550,12550,12490,58752
|
|
20240701,100100,45055493200,12550,12530,12560,12520,15408
|
|
20240701,100000,44862287650,12530,12590,12590,12530,35549
|
|
20240701,095900,44415912770,12590,12600,12600,12580,16264
|
|
20240701,095800,44211083870,12590,12570,12620,12570,21846
|
|
20240701,095700,43935802220,12570,12600,12610,12570,28736
|
|
20240701,095600,43574022200,12600,12630,12640,12580,46424
|
|
20240701,095500,42988856910,12630,12560,12630,12560,35354
|
|
20240701,095400,42543353260,12560,12520,12620,12520,51534
|
|
20240701,095300,41894778990,12530,12540,12580,12520,20134
|
|
20240701,095200,41642369130,12540,12570,12600,12520,35649
|
|
20240701,095100,41194320440,12570,12580,12610,12520,44702
|
|
20240701,095000,40632340000,12580,12500,12620,12500,115159
|
|
20240701,094900,39184768650,12510,12510,12520,12490,25425
|
|
20240701,094800,38866879270,12520,12420,12530,12420,104519
|
|
20240701,094700,37562384760,12420,12430,12440,12420,7491
|
|
20240701,094600,37469305240,12430,12420,12440,12420,9889
|
|
20240701,094500,37346435290,12430,12450,12450,12400,22868
|
|
20240701,094400,37062198830,12450,12390,12460,12370,22841
|
|
20240701,094300,36778495560,12390,12440,12440,12390,40887
|
|
20240701,094200,36270573550,12440,12480,12480,12430,21103
|
|
20240701,094100,36007729000,12480,12420,12480,12420,90135
|
|
20240701,094000,34885333860,12430,12410,12440,12400,22251
|
|
20240701,093900,34608820660,12400,12340,12410,12340,16115
|
|
20240701,093800,34409086980,12350,12400,12400,12330,19771
|
|
20240701,093700,34164602420,12390,12390,12400,12370,12499
|
|
20240701,093600,34009747580,12360,12340,12390,12340,18787
|
|
20240701,093500,33777583590,12350,12350,12370,12350,13502
|
|
20240701,093400,33610740130,12360,12330,12370,12320,11147
|
|
20240701,093300,33473115590,12330,12300,12440,12290,93335
|
|
20240701,093200,32319540190,12300,12330,12340,12300,20787
|
|
20240701,093100,32063443160,12330,12360,12360,12320,22334
|
|
20240701,093000,31787852540,12350,12360,12370,12340,10962
|
|
20240701,092900,31652397230,12360,12380,12390,12350,18564
|
|
20240701,092800,31422793620,12390,12380,12390,12380,9163
|
|
20240701,092700,31309312320,12380,12380,12400,12370,21932
|
|
20240701,092600,31037777360,12380,12460,12470,12380,28001
|
|
20240701,092500,30689492040,12460,12340,12480,12340,52119
|
|
20240701,092400,30042484880,12340,12370,12370,12310,23095
|
|
20240701,092300,29757678010,12370,12420,12420,12370,18915
|
|
20240701,092200,29523241780,12400,12310,12420,12300,33943
|
|
20240701,092100,29103775600,12330,12400,12400,12310,32322
|
|
20240701,092000,28703697150,12400,12350,12410,12340,45605
|
|
20240701,091900,28138695330,12390,12240,12390,12200,94096
|
|
20240701,091800,26986743170,12240,12340,12350,12240,125692
|
|
20240701,091700,25442285200,12340,12380,12390,12340,65469
|
|
20240701,091600,24632925080,12390,12370,12400,12360,27746
|
|
20240701,091500,24289541370,12370,12440,12450,12370,46547
|
|
20240701,091400,23712403430,12440,12410,12450,12380,22442
|
|
20240701,091300,23433504900,12410,12440,12440,12350,76459
|
|
20240701,091200,22485659710,12440,12550,12550,12410,64325
|
|
20240701,091100,21683926380,12520,12640,12680,12520,88387
|
|
20240701,091000,20571909670,12630,12470,12640,12400,122527
|
|
20240701,090900,19037190870,12470,12480,12500,12450,49773
|
|
20240701,090800,18416041800,12490,12350,12490,12350,95034
|
|
20240701,090700,17236543770,12360,12420,12450,12350,53589
|
|
20240701,090600,16571698410,12420,12260,12440,12250,86360
|
|
20240701,090500,15502360190,12250,12450,12520,12240,189342
|
|
20240701,090400,13166563860,12450,12680,12690,12370,188995
|
|
20240701,090300,10800930760,12680,12490,12720,12490,243236
|
|
20240701,090200,7722799060,12490,12630,12650,12370,212221
|
|
20240701,090100,5065705700,12630,12330,12650,12320,202552
|
|
20240701,090000,2529420650,12340,12300,12370,12290,204479
|