620 lines
34 KiB
CSV
620 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240624,191700,117717306000,11760,11760,11760,11760,176801
|
|
20240624,191600,117717306000,11760,11760,11760,11760,0
|
|
20240624,191500,117717306000,11760,11760,11760,11760,0
|
|
20240624,191400,117717306000,11760,11760,11760,11760,0
|
|
20240624,191300,117717306000,11760,11760,11760,11760,0
|
|
20240624,191200,117717306000,11760,11760,11760,11760,0
|
|
20240624,191100,117717306000,11760,11760,11760,11760,0
|
|
20240624,191000,117717306000,11760,11760,11760,11760,0
|
|
20240624,190900,117717306000,11760,11760,11760,11760,0
|
|
20240624,190800,117717306000,11760,11760,11760,11760,0
|
|
20240624,190700,117717306000,11760,11760,11760,11760,0
|
|
20240624,190600,117717306000,11760,11760,11760,11760,0
|
|
20240624,190500,117717306000,11760,11760,11760,11760,0
|
|
20240624,190400,117717306000,11760,11760,11760,11760,0
|
|
20240624,190300,117717306000,11760,11760,11760,11760,0
|
|
20240624,190200,117717306000,11760,11760,11760,11760,0
|
|
20240624,190100,117717306000,11760,11760,11760,11760,0
|
|
20240624,190000,117717306000,11760,11760,11760,11760,0
|
|
20240624,185900,117717306000,11760,11760,11760,11760,0
|
|
20240624,185800,117717306000,11760,11760,11760,11760,0
|
|
20240624,185700,117717306000,11760,11760,11760,11760,0
|
|
20240624,185600,117717306000,11760,11760,11760,11760,0
|
|
20240624,185500,117717306000,11760,11760,11760,11760,0
|
|
20240624,185400,117717306000,11760,11760,11760,11760,0
|
|
20240624,185300,117717306000,11760,11760,11760,11760,0
|
|
20240624,185200,117717306000,11760,11760,11760,11760,0
|
|
20240624,185100,117717306000,11760,11760,11760,11760,0
|
|
20240624,185000,117717306000,11760,11760,11760,11760,0
|
|
20240624,184900,117717306000,11760,11760,11760,11760,0
|
|
20240624,184800,117717306000,11760,11760,11760,11760,0
|
|
20240624,184700,117717306000,11760,11760,11760,11760,176801
|
|
20240624,184600,117717306000,11760,11760,11760,11760,0
|
|
20240624,184500,117717306000,11760,11760,11760,11760,0
|
|
20240624,184400,117717306000,11760,11760,11760,11760,0
|
|
20240624,184300,117717306000,11760,11760,11760,11760,0
|
|
20240624,184200,117717306000,11760,11760,11760,11760,0
|
|
20240624,184100,117717306000,11760,11760,11760,11760,0
|
|
20240624,184000,117717306000,11760,11760,11760,11760,0
|
|
20240624,183900,117717306000,11760,11760,11760,11760,0
|
|
20240624,183800,117717306000,11760,11760,11760,11760,0
|
|
20240624,183700,117717306000,11760,11760,11760,11760,0
|
|
20240624,183600,117717306000,11760,11760,11760,11760,0
|
|
20240624,183500,117717306000,11760,11760,11760,11760,0
|
|
20240624,183400,117717306000,11760,11760,11760,11760,0
|
|
20240624,183300,117717306000,11760,11760,11760,11760,0
|
|
20240624,183200,117717306000,11760,11760,11760,11760,0
|
|
20240624,183100,117717306000,11760,11760,11760,11760,0
|
|
20240624,183000,117717306000,11760,11760,11760,11760,0
|
|
20240624,182900,117717306000,11760,11760,11760,11760,0
|
|
20240624,182800,117717306000,11760,11760,11760,11760,0
|
|
20240624,182700,117717306000,11760,11760,11760,11760,0
|
|
20240624,182600,117717306000,11760,11760,11760,11760,0
|
|
20240624,182500,117717306000,11760,11760,11760,11760,0
|
|
20240624,182400,117717306000,11760,11760,11760,11760,0
|
|
20240624,182300,117717306000,11760,11760,11760,11760,0
|
|
20240624,182200,117717306000,11760,11760,11760,11760,0
|
|
20240624,182100,117717306000,11760,11760,11760,11760,0
|
|
20240624,182000,117717306000,11760,11760,11760,11760,0
|
|
20240624,181900,117717306000,11760,11760,11760,11760,0
|
|
20240624,181800,117717306000,11760,11760,11760,11760,0
|
|
20240624,181700,117717306000,11760,11760,11760,11760,176801
|
|
20240624,181600,117717306000,11760,11760,11760,11760,0
|
|
20240624,181500,117717306000,11760,11760,11760,11760,0
|
|
20240624,181400,117717306000,11760,11760,11760,11760,0
|
|
20240624,181300,117717306000,11760,11760,11760,11760,0
|
|
20240624,181200,117717306000,11760,11760,11760,11760,0
|
|
20240624,181100,117717306000,11760,11760,11760,11760,0
|
|
20240624,181000,117717306000,11760,11760,11760,11760,0
|
|
20240624,180900,117717306000,11760,11760,11760,11760,0
|
|
20240624,180800,117717306000,11760,11760,11760,11760,0
|
|
20240624,180700,117717306000,11760,11760,11760,11760,0
|
|
20240624,180600,117717306000,11760,11760,11760,11760,0
|
|
20240624,180500,117717306000,11760,11760,11760,11760,0
|
|
20240624,180400,117717306000,11760,11760,11760,11760,0
|
|
20240624,180300,117717306000,11760,11760,11760,11760,0
|
|
20240624,180200,117717306000,11760,11760,11760,11760,0
|
|
20240624,180100,117717306000,11760,11760,11760,11760,0
|
|
20240624,180000,117717306000,11760,11760,11760,11760,0
|
|
20240624,175900,117717306000,11760,11760,11760,11760,0
|
|
20240624,175800,117717306000,11760,11760,11760,11760,0
|
|
20240624,175700,117717306000,11760,11760,11760,11760,0
|
|
20240624,175600,117717306000,11760,11760,11760,11760,0
|
|
20240624,175500,117717306000,11760,11760,11760,11760,0
|
|
20240624,175400,117717306000,11760,11760,11760,11760,0
|
|
20240624,175300,117717306000,11760,11760,11760,11760,0
|
|
20240624,175200,117717306000,11760,11760,11760,11760,0
|
|
20240624,175100,117717306000,11760,11760,11760,11760,0
|
|
20240624,175000,117717306000,11760,11760,11760,11760,0
|
|
20240624,174900,117717306000,11760,11760,11760,11760,0
|
|
20240624,174800,117717306000,11760,11760,11760,11760,0
|
|
20240624,174700,117717306000,11760,11760,11760,11760,176801
|
|
20240624,174600,117717306000,11760,11760,11760,11760,0
|
|
20240624,174500,117717306000,11760,11760,11760,11760,0
|
|
20240624,174400,117717306000,11760,11760,11760,11760,0
|
|
20240624,174300,117717306000,11760,11760,11760,11760,0
|
|
20240624,174200,117717306000,11760,11760,11760,11760,0
|
|
20240624,174100,117717306000,11760,11760,11760,11760,0
|
|
20240624,174000,117717306000,11760,11760,11760,11760,0
|
|
20240624,173900,117717306000,11760,11760,11760,11760,0
|
|
20240624,173800,117717306000,11760,11760,11760,11760,0
|
|
20240624,173700,117717306000,11760,11760,11760,11760,0
|
|
20240624,173600,117717306000,11760,11760,11760,11760,0
|
|
20240624,173500,117717306000,11760,11760,11760,11760,0
|
|
20240624,173400,117717306000,11760,11760,11760,11760,0
|
|
20240624,173300,117717306000,11760,11760,11760,11760,0
|
|
20240624,173200,117717306000,11760,11760,11760,11760,0
|
|
20240624,173100,117717306000,11760,11760,11760,11760,0
|
|
20240624,173000,117717306000,11760,11760,11760,11760,0
|
|
20240624,172900,117717306000,11760,11760,11760,11760,0
|
|
20240624,172800,117717306000,11760,11760,11760,11760,0
|
|
20240624,172700,117717306000,11760,11760,11760,11760,0
|
|
20240624,172600,117717306000,11760,11760,11760,11760,0
|
|
20240624,172500,117717306000,11760,11760,11760,11760,0
|
|
20240624,172400,117717306000,11760,11760,11760,11760,0
|
|
20240624,172300,117717306000,11760,11760,11760,11760,0
|
|
20240624,172200,117717306000,11760,11760,11760,11760,0
|
|
20240624,172100,117717306000,11760,11760,11760,11760,0
|
|
20240624,172000,117717306000,11760,11760,11760,11760,0
|
|
20240624,171900,117717306000,11760,11760,11760,11760,0
|
|
20240624,171800,117717306000,11760,11760,11760,11760,0
|
|
20240624,171700,117717306000,11760,11760,11760,11760,176801
|
|
20240624,171600,117717306000,11760,11760,11760,11760,0
|
|
20240624,171500,117717306000,11760,11760,11760,11760,0
|
|
20240624,171400,117717306000,11760,11760,11760,11760,0
|
|
20240624,171300,117717306000,11760,11760,11760,11760,0
|
|
20240624,171200,117717306000,11760,11760,11760,11760,0
|
|
20240624,171100,117717306000,11760,11760,11760,11760,0
|
|
20240624,171000,117717306000,11760,11760,11760,11760,0
|
|
20240624,170900,117717306000,11760,11760,11760,11760,0
|
|
20240624,170800,117717306000,11760,11760,11760,11760,0
|
|
20240624,170700,117717306000,11760,11760,11760,11760,0
|
|
20240624,170600,117717306000,11760,11760,11760,11760,0
|
|
20240624,170500,117717306000,11760,11760,11760,11760,0
|
|
20240624,170400,117717306000,11760,11760,11760,11760,0
|
|
20240624,170300,117717306000,11760,11760,11760,11760,0
|
|
20240624,170200,117717306000,11760,11760,11760,11760,0
|
|
20240624,170100,117717306000,11760,11760,11760,11760,0
|
|
20240624,170000,117717306000,11760,11760,11760,11760,0
|
|
20240624,165900,117717306000,11760,11760,11760,11760,0
|
|
20240624,165800,117717306000,11760,11760,11760,11760,0
|
|
20240624,165700,117717306000,11760,11760,11760,11760,0
|
|
20240624,165600,117717306000,11760,11760,11760,11760,0
|
|
20240624,165500,117717306000,11760,11760,11760,11760,0
|
|
20240624,165400,117717306000,11760,11760,11760,11760,0
|
|
20240624,165300,117717306000,11760,11760,11760,11760,0
|
|
20240624,165200,117717306000,11760,11760,11760,11760,0
|
|
20240624,165100,117717306000,11760,11760,11760,11760,0
|
|
20240624,165000,117717306000,11760,11760,11760,11760,0
|
|
20240624,164900,117717306000,11760,11760,11760,11760,0
|
|
20240624,164800,117717306000,11760,11760,11760,11760,0
|
|
20240624,164700,117717306000,11760,11760,11760,11760,176801
|
|
20240624,164600,117717306000,11760,11760,11760,11760,0
|
|
20240624,164500,117717306000,11760,11760,11760,11760,0
|
|
20240624,164400,117717306000,11760,11760,11760,11760,0
|
|
20240624,164300,117717306000,11760,11760,11760,11760,0
|
|
20240624,164200,117717306000,11760,11760,11760,11760,0
|
|
20240624,164100,117717306000,11760,11760,11760,11760,0
|
|
20240624,164000,117717306000,11760,11760,11760,11760,0
|
|
20240624,163900,117717306000,11760,11760,11760,11760,0
|
|
20240624,163800,117717306000,11760,11760,11760,11760,0
|
|
20240624,163700,117717306000,11760,11760,11760,11760,0
|
|
20240624,163600,117717306000,11760,11760,11760,11760,0
|
|
20240624,163500,117717306000,11760,11760,11760,11760,0
|
|
20240624,163400,117717306000,11760,11760,11760,11760,0
|
|
20240624,163300,117717306000,11760,11760,11760,11760,0
|
|
20240624,163200,117717306000,11760,11760,11760,11760,0
|
|
20240624,163100,117717306000,11760,11760,11760,11760,0
|
|
20240624,163000,117717306000,11760,11760,11760,11760,0
|
|
20240624,162900,117717306000,11760,11760,11760,11760,0
|
|
20240624,162800,117717306000,11760,11760,11760,11760,0
|
|
20240624,162700,117717306000,11760,11760,11760,11760,0
|
|
20240624,162600,117717306000,11760,11760,11760,11760,0
|
|
20240624,162500,117717306000,11760,11760,11760,11760,0
|
|
20240624,162400,117717306000,11760,11760,11760,11760,0
|
|
20240624,162300,117717306000,11760,11760,11760,11760,0
|
|
20240624,162200,117717306000,11760,11760,11760,11760,0
|
|
20240624,162100,117717306000,11760,11760,11760,11760,0
|
|
20240624,162000,117717306000,11760,11760,11760,11760,0
|
|
20240624,161900,117717306000,11760,11760,11760,11760,0
|
|
20240624,161800,117717306000,11760,11760,11760,11760,0
|
|
20240624,161700,117717306000,11760,11760,11760,11760,176801
|
|
20240624,161600,117717306000,11760,11760,11760,11760,0
|
|
20240624,161500,117717306000,11760,11760,11760,11760,0
|
|
20240624,161400,117717306000,11760,11760,11760,11760,0
|
|
20240624,161300,117717306000,11760,11760,11760,11760,0
|
|
20240624,161200,117717306000,11760,11760,11760,11760,0
|
|
20240624,161100,117717306000,11760,11760,11760,11760,0
|
|
20240624,161000,117717306000,11760,11760,11760,11760,0
|
|
20240624,160900,117717306000,11760,11760,11760,11760,0
|
|
20240624,160800,117717306000,11760,11760,11760,11760,0
|
|
20240624,160700,117717306000,11760,11760,11760,11760,0
|
|
20240624,160600,117717306000,11760,11760,11760,11760,0
|
|
20240624,160500,117717306000,11760,11760,11760,11760,0
|
|
20240624,160400,117717306000,11760,11760,11760,11760,0
|
|
20240624,160300,117717306000,11760,11760,11760,11760,0
|
|
20240624,160200,117717306000,11760,11760,11760,11760,0
|
|
20240624,160100,117717306000,11760,11760,11760,11760,0
|
|
20240624,160000,117717306000,11760,11760,11760,11760,0
|
|
20240624,155900,117717306000,11760,11760,11760,11760,0
|
|
20240624,155800,117717306000,11760,11760,11760,11760,0
|
|
20240624,155700,117717306000,11760,11760,11760,11760,0
|
|
20240624,155600,117717306000,11760,11760,11760,11760,0
|
|
20240624,155500,117717306000,11760,11760,11760,11760,0
|
|
20240624,155400,117717306000,11760,11760,11760,11760,0
|
|
20240624,155300,117717306000,11760,11760,11760,11760,0
|
|
20240624,155200,117717306000,11760,11760,11760,11760,0
|
|
20240624,155100,117717306000,11760,11760,11760,11760,0
|
|
20240624,155000,117717306000,11760,11760,11760,11760,0
|
|
20240624,154900,117717306000,11760,11760,11760,11760,0
|
|
20240624,154800,117717306000,11760,11760,11760,11760,0
|
|
20240624,154700,117717306000,11760,11760,11760,11760,176801
|
|
20240624,154600,117717306000,11760,11760,11760,11760,0
|
|
20240624,154500,117717306000,11760,11760,11760,11760,0
|
|
20240624,154400,117717306000,11760,11760,11760,11760,0
|
|
20240624,154300,117717306000,11760,11760,11760,11760,0
|
|
20240624,154200,117717306000,11760,11760,11760,11760,0
|
|
20240624,154100,117717306000,11760,11760,11760,11760,0
|
|
20240624,154000,117717306000,11760,11760,11760,11760,0
|
|
20240624,153900,117717306000,11760,11760,11760,11760,0
|
|
20240624,153800,117717306000,11760,11760,11760,11760,0
|
|
20240624,153700,117717306000,11760,11760,11760,11760,0
|
|
20240624,153600,117717306000,11760,11760,11760,11760,0
|
|
20240624,153500,117717306000,11760,11760,11760,11760,0
|
|
20240624,153400,117717306000,11760,11760,11760,11760,0
|
|
20240624,153300,117717306000,11760,11760,11760,11760,0
|
|
20240624,153200,117717306000,11760,11760,11760,11760,0
|
|
20240624,153100,117717306000,11760,11760,11760,11760,0
|
|
20240624,153000,117717306000,11760,11760,11760,11760,176801
|
|
20240624,152900,115638126240,11740,11740,11740,11740,0
|
|
20240624,152800,115638126240,11740,11740,11740,11740,0
|
|
20240624,152700,115638126240,11740,11740,11740,11740,0
|
|
20240624,152600,115638126240,11740,11740,11740,11740,0
|
|
20240624,152500,115638126240,11740,11740,11740,11740,0
|
|
20240624,152400,115638126240,11740,11740,11740,11740,0
|
|
20240624,152300,115638126240,11740,11740,11740,11740,0
|
|
20240624,152200,115638126240,11740,11740,11740,11740,0
|
|
20240624,152100,115638126240,11740,11740,11740,11740,0
|
|
20240624,152000,115638126240,11740,11740,11740,11740,0
|
|
20240624,151900,115638126240,11740,11770,11780,11720,59431
|
|
20240624,151800,114940144680,11770,11810,11810,11770,10002
|
|
20240624,151700,114822233020,11810,11840,11840,11790,34153
|
|
20240624,151600,114418580270,11840,11840,11840,11830,9932
|
|
20240624,151500,114301021060,11830,11830,11840,11820,19595
|
|
20240624,151400,114069179730,11820,11820,11830,11820,11839
|
|
20240624,151300,113929161840,11820,11840,11840,11820,22735
|
|
20240624,151200,113660155090,11840,11830,11840,11820,14088
|
|
20240624,151100,113493415510,11820,11830,11840,11820,14299
|
|
20240624,151000,113324245120,11830,11820,11840,11810,28402
|
|
20240624,150900,112988362420,11820,11810,11820,11790,13857
|
|
20240624,150800,112824747970,11810,11810,11830,11790,18169
|
|
20240624,150700,112610165590,11820,11830,11850,11810,30788
|
|
20240624,150600,112245968820,11830,11830,11830,11820,14258
|
|
20240624,150500,112077346370,11830,11850,11860,11820,27580
|
|
20240624,150400,111750921320,11850,11860,11860,11840,21525
|
|
20240624,150300,111495830430,11860,11860,11860,11850,17590
|
|
20240624,150200,111287287720,11860,11850,11860,11840,20584
|
|
20240624,150100,111043291440,11850,11850,11850,11840,16920
|
|
20240624,150000,110842824730,11850,11840,11850,11830,17709
|
|
20240624,145900,110633068190,11840,11830,11840,11820,33058
|
|
20240624,145800,110241891450,11830,11820,11830,11810,22506
|
|
20240624,145700,109975843120,11820,11810,11820,11800,17704
|
|
20240624,145600,109766739020,11810,11810,11810,11800,7653
|
|
20240624,145500,109676359130,11810,11810,11810,11800,7476
|
|
20240624,145400,109588072860,11800,11810,11810,11790,10293
|
|
20240624,145300,109466583910,11810,11800,11810,11790,17530
|
|
20240624,145200,109259757870,11800,11810,11810,11790,16254
|
|
20240624,145100,109067899970,11810,11790,11810,11790,16661
|
|
20240624,145000,108871282020,11790,11800,11800,11790,21784
|
|
20240624,144900,108614332900,11800,11800,11800,11790,4210
|
|
20240624,144800,108564663920,11800,11790,11800,11790,7274
|
|
20240624,144700,108478855110,11800,11810,11810,11750,27971
|
|
20240624,144600,108149092150,11810,11800,11810,11790,23067
|
|
20240624,144500,107876904790,11800,11790,11800,11790,8844
|
|
20240624,144400,107772583750,11800,11800,11800,11790,5567
|
|
20240624,144300,107706904300,11800,11800,11800,11790,6281
|
|
20240624,144200,107632795520,11800,11800,11800,11790,12275
|
|
20240624,144100,107488040910,11800,11790,11800,11790,5131
|
|
20240624,144000,107427499790,11790,11800,11810,11780,19270
|
|
20240624,143900,107200192370,11810,11810,11810,11800,8293
|
|
20240624,143800,107102276870,11810,11810,11810,11800,7326
|
|
20240624,143700,107015760510,11810,11810,11810,11800,14622
|
|
20240624,143600,106843144270,11810,11810,11810,11800,7036
|
|
20240624,143500,106760051770,11810,11800,11810,11790,9418
|
|
20240624,143400,106648867060,11800,11790,11800,11790,8010
|
|
20240624,143300,106554353220,11800,11790,11800,11790,6984
|
|
20240624,143200,106471956310,11790,11800,11800,11790,11103
|
|
20240624,143100,106340978290,11800,11800,11800,11790,9207
|
|
20240624,143000,106232343510,11800,11790,11800,11780,11532
|
|
20240624,142900,106096373070,11790,11780,11790,11770,12672
|
|
20240624,142800,105947083560,11780,11780,11780,11770,5844
|
|
20240624,142700,105878264720,11770,11790,11790,11770,14644
|
|
20240624,142600,105705745130,11790,11780,11790,11770,8638
|
|
20240624,142500,105603967430,11780,11780,11780,11770,11843
|
|
20240624,142400,105464500290,11780,11770,11780,11760,8291
|
|
20240624,142300,105366893930,11770,11750,11770,11750,9471
|
|
20240624,142200,105255543570,11750,11730,11750,11720,15319
|
|
20240624,142100,105075683720,11730,11730,11730,11720,3597
|
|
20240624,142000,105033501560,11730,11720,11730,11710,18187
|
|
20240624,141900,104820387240,11710,11710,11720,11700,5846
|
|
20240624,141800,104751919570,11700,11720,11720,11700,14998
|
|
20240624,141700,104576283890,11720,11720,11720,11710,6799
|
|
20240624,141600,104496628030,11710,11700,11720,11690,14452
|
|
20240624,141500,104327454650,11700,11700,11710,11690,12834
|
|
20240624,141400,104177303040,11700,11700,11710,11680,14681
|
|
20240624,141300,104005621850,11710,11740,11740,11700,13142
|
|
20240624,141200,103851730020,11740,11740,11740,11720,8479
|
|
20240624,141100,103752263520,11740,11760,11760,11730,15514
|
|
20240624,141000,103570081740,11760,11760,11760,11740,8972
|
|
20240624,140900,103464632440,11760,11750,11760,11740,14962
|
|
20240624,140800,103288836010,11750,11760,11760,11750,4775
|
|
20240624,140700,103232699340,11760,11760,11760,11750,6719
|
|
20240624,140600,103153712350,11760,11740,11760,11730,16517
|
|
20240624,140500,102959736340,11740,11730,11740,11720,11156
|
|
20240624,140400,102828861100,11730,11700,11750,11700,22957
|
|
20240624,140300,102559583800,11710,11710,11720,11690,14071
|
|
20240624,140200,102394886880,11700,11710,11720,11700,9255
|
|
20240624,140100,102286529000,11710,11710,11720,11690,8257
|
|
20240624,140000,102189834340,11690,11740,11740,11690,16490
|
|
20240624,135900,101996770050,11730,11680,11740,11680,10055
|
|
20240624,135800,101879032910,11680,11760,11770,11680,82180
|
|
20240624,135700,100916312960,11760,11770,11770,11760,7553
|
|
20240624,135600,100827466830,11770,11760,11770,11750,7530
|
|
20240624,135500,100738889470,11760,11770,11770,11750,5669
|
|
20240624,135400,100672208740,11770,11770,11770,11750,7795
|
|
20240624,135300,100580508980,11770,11770,11770,11750,10619
|
|
20240624,135200,100455635540,11770,11750,11770,11750,7943
|
|
20240624,135100,100362228210,11750,11790,11790,11750,17941
|
|
20240624,135000,100151198840,11790,11800,11800,11790,11725
|
|
20240624,134900,100012927910,11800,11790,11800,11790,5404
|
|
20240624,134800,99949191180,11800,11800,11810,11790,7807
|
|
20240624,134700,99857060310,11810,11790,11810,11790,15843
|
|
20240624,134600,99670098600,11800,11800,11800,11790,4434
|
|
20240624,134500,99617792550,11800,11800,11800,11790,6649
|
|
20240624,134400,99539355190,11800,11800,11800,11790,5316
|
|
20240624,134300,99476651140,11800,11800,11800,11790,4009
|
|
20240624,134200,99429353970,11800,11780,11800,11770,8064
|
|
20240624,134100,99334274100,11780,11780,11780,11770,9390
|
|
20240624,134000,99223687730,11770,11780,11790,11770,3715
|
|
20240624,133900,99179931010,11790,11790,11800,11780,7799
|
|
20240624,133800,99088005550,11790,11800,11800,11770,4537
|
|
20240624,133700,99034518010,11780,11800,11800,11770,11784
|
|
20240624,133600,98895607800,11790,11810,11810,11790,11540
|
|
20240624,133500,98759460220,11810,11810,11810,11800,4879
|
|
20240624,133400,98701851830,11800,11750,11810,11740,46025
|
|
20240624,133300,98159925210,11760,11740,11760,11740,10121
|
|
20240624,133200,98040999160,11740,11750,11750,11740,5151
|
|
20240624,133100,97980501970,11750,11760,11760,11740,9319
|
|
20240624,133000,97870994650,11760,11760,11770,11750,8645
|
|
20240624,132900,97769311960,11760,11760,11760,11750,15756
|
|
20240624,132800,97584111260,11750,11750,11760,11740,11251
|
|
20240624,132700,97451893850,11750,11770,11770,11740,16793
|
|
20240624,132600,97254592420,11780,11790,11790,11750,15163
|
|
20240624,132500,97076091210,11790,11790,11790,11780,5053
|
|
20240624,132400,97016530730,11790,11800,11800,11770,7998
|
|
20240624,132300,96922236760,11790,11770,11800,11760,12712
|
|
20240624,132200,96772553010,11770,11800,11800,11760,21210
|
|
20240624,132100,96522789600,11790,11800,11830,11790,26324
|
|
20240624,132000,96211848990,11800,11810,11810,11800,20817
|
|
20240624,131900,95966146930,11800,11830,11830,11800,25803
|
|
20240624,131800,95661374270,11830,11850,11850,11810,18755
|
|
20240624,131700,95439470800,11850,11850,11850,11840,6296
|
|
20240624,131600,95364910360,11850,11850,11850,11840,9378
|
|
20240624,131500,95253850140,11850,11850,11850,11840,5168
|
|
20240624,131400,95192627590,11850,11850,11850,11840,7098
|
|
20240624,131300,95108535060,11850,11850,11850,11840,7437
|
|
20240624,131200,95020461760,11850,11870,11870,11840,9541
|
|
20240624,131100,94907347080,11870,11900,11900,11830,31872
|
|
20240624,131000,94529175810,11890,11880,11900,11870,68508
|
|
20240624,130900,93714575670,11870,11860,11880,11850,24410
|
|
20240624,130800,93424917690,11860,11850,11860,11850,4765
|
|
20240624,130700,93368435960,11860,11860,11860,11850,7655
|
|
20240624,130600,93277704980,11860,11860,11860,11850,5893
|
|
20240624,130500,93207819770,11860,11840,11860,11840,16950
|
|
20240624,130400,93007023170,11850,11840,11850,11830,13081
|
|
20240624,130300,92852165140,11840,11830,11840,11830,9603
|
|
20240624,130200,92738538550,11840,11840,11840,11820,5525
|
|
20240624,130100,92673158180,11840,11830,11840,11830,11380
|
|
20240624,130000,92538513530,11830,11840,11840,11830,8812
|
|
20240624,125900,92434233870,11830,11840,11840,11830,5138
|
|
20240624,125800,92373410370,11840,11830,11840,11820,4690
|
|
20240624,125700,92317912580,11820,11840,11840,11820,13702
|
|
20240624,125600,92155792700,11840,11840,11840,11820,9812
|
|
20240624,125500,92039686010,11840,11870,11870,11830,23879
|
|
20240624,125400,91756705600,11870,11870,11870,11860,10955
|
|
20240624,125300,91626689800,11870,11840,11870,11840,23212
|
|
20240624,125200,91351511310,11850,11830,11850,11830,14155
|
|
20240624,125100,91183851440,11840,11840,11840,11830,7379
|
|
20240624,125000,91096494860,11840,11820,11840,11810,35788
|
|
20240624,124900,90673202350,11820,11810,11820,11810,7765
|
|
20240624,124800,90581437190,11820,11820,11820,11810,6876
|
|
20240624,124700,90500187660,11810,11820,11820,11810,6839
|
|
20240624,124600,90419368250,11820,11820,11820,11810,6149
|
|
20240624,124500,90346711080,11820,11820,11820,11810,10758
|
|
20240624,124400,90219638980,11820,11820,11820,11810,7559
|
|
20240624,124300,90130321950,11810,11820,11820,11810,6930
|
|
20240624,124200,90048430750,11820,11790,11820,11790,26159
|
|
20240624,124100,89739645320,11790,11780,11790,11770,20738
|
|
20240624,124000,89495314960,11780,11770,11780,11760,13083
|
|
20240624,123900,89341305580,11770,11770,11770,11760,17209
|
|
20240624,123800,89138865410,11770,11780,11780,11760,5728
|
|
20240624,123700,89071461460,11770,11770,11780,11770,8214
|
|
20240624,123600,88974744620,11770,11770,11780,11760,5521
|
|
20240624,123500,88909751380,11760,11780,11780,11760,16450
|
|
20240624,123400,88716168980,11770,11760,11780,11750,10708
|
|
20240624,123300,88590125420,11750,11720,11760,11710,19518
|
|
20240624,123200,88361111330,11710,11760,11760,11700,67571
|
|
20240624,123100,87568938030,11770,11770,11780,11760,17120
|
|
20240624,123000,87367406920,11770,11780,11780,11770,12820
|
|
20240624,122900,87216489170,11770,11800,11800,11770,19013
|
|
20240624,122800,86992429640,11800,11820,11820,11790,18118
|
|
20240624,122700,86778550520,11820,11820,11820,11810,5561
|
|
20240624,122600,86712842430,11820,11830,11830,11810,14095
|
|
20240624,122500,86546198630,11830,11820,11830,11810,14388
|
|
20240624,122400,86376154850,11820,11830,11830,11810,7794
|
|
20240624,122300,86284025030,11820,11830,11830,11820,6255
|
|
20240624,122200,86210042850,11820,11830,11830,11820,4216
|
|
20240624,122100,86160175400,11830,11820,11830,11810,7980
|
|
20240624,122000,86065871520,11820,11810,11850,11800,57502
|
|
20240624,121900,85385381660,11810,11780,11820,11780,31966
|
|
20240624,121800,85008249050,11790,11800,11800,11780,17067
|
|
20240624,121700,84807107100,11800,11790,11820,11770,21141
|
|
20240624,121600,84557761500,11790,11820,11820,11780,29187
|
|
20240624,121500,84213327040,11810,11820,11830,11810,12516
|
|
20240624,121400,84065425660,11820,11820,11840,11810,8781
|
|
20240624,121300,83961575970,11830,11840,11840,11810,14529
|
|
20240624,121200,83789704600,11830,11820,11840,11810,9355
|
|
20240624,121100,83679131440,11820,11840,11850,11810,12612
|
|
20240624,121000,83529846930,11840,11790,11850,11790,64253
|
|
20240624,120900,82771406440,11790,11770,11810,11770,21953
|
|
20240624,120800,82512682360,11770,11820,11830,11770,57495
|
|
20240624,120700,81834311540,11820,11860,11870,11810,44690
|
|
20240624,120600,81305660150,11870,11870,11890,11860,13659
|
|
20240624,120500,81143501900,11870,11910,11920,11860,25006
|
|
20240624,120400,80846348350,11910,11910,11920,11900,18056
|
|
20240624,120300,80631268250,11920,11910,11920,11900,19341
|
|
20240624,120200,80400920820,11910,11920,11920,11900,12704
|
|
20240624,120100,80249618040,11920,11920,11930,11910,18333
|
|
20240624,120000,80031138400,11920,11910,11930,11900,22079
|
|
20240624,115900,79767996240,11900,11890,11910,11880,24900
|
|
20240624,115800,79471745530,11890,11870,11890,11860,13932
|
|
20240624,115700,79306248130,11870,11870,11890,11860,28076
|
|
20240624,115600,78972773600,11870,11910,11910,11860,22428
|
|
20240624,115500,78706293170,11900,11920,11930,11900,22292
|
|
20240624,115400,78440791280,11910,11880,11940,11860,59043
|
|
20240624,115300,77737478580,11880,11910,11910,11870,22191
|
|
20240624,115200,77473762340,11910,11930,11940,11900,48005
|
|
20240624,115100,76901208460,11930,11880,11930,11870,37559
|
|
20240624,115000,76454042240,11890,11900,11900,11870,18053
|
|
20240624,114900,76239468440,11900,11900,11910,11890,39639
|
|
20240624,114800,75767910470,11910,11900,11930,11890,149169
|
|
20240624,114700,73991474840,11900,11890,11900,11880,49888
|
|
20240624,114600,73398351750,11890,11880,11890,11870,21998
|
|
20240624,114500,73136992210,11880,11860,11880,11850,40530
|
|
20240624,114400,72655875520,11860,11810,11860,11810,24320
|
|
20240624,114300,72368058900,11810,11810,11830,11810,9507
|
|
20240624,114200,72255705880,11820,11810,11840,11800,29728
|
|
20240624,114100,71904103810,11800,11820,11820,11800,9397
|
|
20240624,114000,71793083770,11820,11840,11840,11810,15956
|
|
20240624,113900,71604368920,11840,11850,11870,11830,30270
|
|
20240624,113800,71245549850,11850,11860,11870,11820,49162
|
|
20240624,113700,70662879500,11870,11840,11870,11830,32836
|
|
20240624,113600,70273482090,11840,11800,11850,11800,20526
|
|
20240624,113500,70030835540,11810,11820,11820,11800,17420
|
|
20240624,113400,69825057620,11820,11860,11870,11800,30822
|
|
20240624,113300,69460159830,11870,11850,11880,11840,72845
|
|
20240624,113200,68596038120,11850,11840,11850,11830,18527
|
|
20240624,113100,68376669630,11840,11830,11840,11820,22513
|
|
20240624,113000,68110229920,11830,11790,11830,11770,37005
|
|
20240624,112900,67673272360,11790,11800,11810,11770,10937
|
|
20240624,112800,67544321370,11810,11800,11810,11790,18562
|
|
20240624,112700,67325212900,11810,11810,11850,11800,32298
|
|
20240624,112600,66943251280,11820,11800,11850,11790,36853
|
|
20240624,112500,66507529580,11800,11820,11820,11790,28805
|
|
20240624,112400,66167582390,11820,11810,11850,11800,40997
|
|
20240624,112300,65682874470,11810,11780,11810,11760,38721
|
|
20240624,112200,65226555120,11770,11780,11790,11770,8016
|
|
20240624,112100,65132162530,11780,11760,11810,11740,49761
|
|
20240624,112000,64545880650,11740,11770,11790,11730,82052
|
|
20240624,111900,63581450210,11770,11810,11820,11770,43087
|
|
20240624,111800,63073295090,11810,11790,11830,11780,44022
|
|
20240624,111700,62553407460,11790,11840,11840,11760,45486
|
|
20240624,111600,62016709210,11840,11870,11900,11790,130213
|
|
20240624,111500,60472853890,11870,11850,11870,11820,104956
|
|
20240624,111400,59229235960,11850,11820,11850,11810,76287
|
|
20240624,111300,58326289470,11820,11790,11820,11790,102722
|
|
20240624,111200,57113771160,11790,11770,11800,11750,57813
|
|
20240624,111100,56432681740,11770,11770,11790,11760,75289
|
|
20240624,111000,55546032080,11770,11730,11770,11730,102959
|
|
20240624,110900,54336405220,11740,11690,11740,11670,52310
|
|
20240624,110800,53723445200,11690,11690,11700,11650,43777
|
|
20240624,110700,53212809230,11690,11690,11700,11680,24195
|
|
20240624,110600,52929978010,11690,11710,11730,11660,48299
|
|
20240624,110500,52364784030,11710,11740,11740,11700,37592
|
|
20240624,110400,51924017340,11730,11700,11740,11700,77630
|
|
20240624,110300,51014187660,11700,11680,11710,11670,170254
|
|
20240624,110200,49022751610,11680,11680,11680,11660,30810
|
|
20240624,110100,48663167660,11670,11680,11690,11660,40426
|
|
20240624,110000,48191038040,11670,11680,11680,11630,67742
|
|
20240624,105900,47400852570,11680,11660,11680,11660,32371
|
|
20240624,105800,47023016190,11670,11650,11670,11640,75782
|
|
20240624,105700,46139708690,11640,11630,11650,11620,47536
|
|
20240624,105600,45586441410,11640,11650,11650,11630,23373
|
|
20240624,105500,45314319110,11640,11640,11650,11630,40334
|
|
20240624,105400,44844817700,11640,11630,11640,11620,28837
|
|
20240624,105300,44509425220,11620,11620,11630,11610,29447
|
|
20240624,105200,44167131890,11610,11610,11620,11610,10273
|
|
20240624,105100,44047797650,11620,11610,11620,11600,42639
|
|
20240624,105000,43552452290,11610,11600,11610,11590,19638
|
|
20240624,104900,43324536460,11600,11600,11600,11590,6910
|
|
20240624,104800,43244403890,11590,11590,11610,11580,22600
|
|
20240624,104700,42982256310,11590,11600,11600,11580,8567
|
|
20240624,104600,42882931970,11600,11600,11600,11590,11584
|
|
20240624,104500,42748589380,11600,11610,11610,11580,40034
|
|
20240624,104400,42284150380,11610,11590,11610,11590,13151
|
|
20240624,104300,42131570840,11590,11600,11600,11590,10997
|
|
20240624,104200,42004027860,11600,11580,11600,11550,12181
|
|
20240624,104100,41862921810,11590,11570,11590,11550,15079
|
|
20240624,104000,41688396820,11570,11580,11590,11560,10906
|
|
20240624,103900,41562210590,11580,11600,11600,11580,32538
|
|
20240624,103800,41184932670,11600,11590,11600,11580,17147
|
|
20240624,103700,40986152320,11580,11580,11590,11580,11630
|
|
20240624,103600,40851411340,11580,11570,11590,11570,17577
|
|
20240624,103500,40647881850,11580,11590,11590,11570,12599
|
|
20240624,103400,40501957310,11590,11570,11590,11560,25756
|
|
20240624,103300,40203676780,11570,11570,11580,11560,9804
|
|
20240624,103200,40090266350,11570,11560,11570,11550,5299
|
|
20240624,103100,40028980460,11560,11570,11570,11550,7544
|
|
20240624,103000,39941761580,11570,11570,11590,11560,16912
|
|
20240624,102900,39745966650,11570,11540,11580,11540,15308
|
|
20240624,102800,39569020770,11550,11540,11560,11530,10669
|
|
20240624,102700,39445785530,11540,11510,11540,11510,7876
|
|
20240624,102600,39355005470,11520,11530,11530,11510,6389
|
|
20240624,102500,39281397150,11540,11520,11550,11520,19547
|
|
20240624,102400,39055748610,11510,11510,11520,11500,3721
|
|
20240624,102300,39012907140,11510,11510,11510,11490,8145
|
|
20240624,102200,38919239150,11510,11520,11530,11490,8891
|
|
20240624,102100,38816930550,11520,11500,11530,11500,8925
|
|
20240624,102000,38714146680,11510,11500,11510,11490,10507
|
|
20240624,101900,38593296850,11500,11480,11500,11480,6818
|
|
20240624,101800,38514960740,11490,11500,11500,11480,7858
|
|
20240624,101700,38424654800,11490,11510,11510,11480,7380
|
|
20240624,101600,38339877950,11510,11530,11540,11480,18006
|
|
20240624,101500,38132551130,11530,11480,11530,11480,21347
|
|
20240624,101400,37886736680,11480,11460,11480,11460,9180
|
|
20240624,101300,37781455810,11460,11470,11470,11450,11224
|
|
20240624,101200,37652838150,11460,11460,11470,11450,18176
|
|
20240624,101100,37444600640,11460,11490,11490,11460,27993
|
|
20240624,101000,37123561030,11500,11510,11520,11480,45353
|
|
20240624,100900,36601877500,11520,11540,11550,11510,27715
|
|
20240624,100800,36282601580,11550,11570,11590,11530,17840
|
|
20240624,100700,36076402140,11570,11600,11610,11560,21788
|
|
20240624,100600,35823897660,11600,11600,11610,11600,15505
|
|
20240624,100500,35643966370,11610,11620,11620,11600,29062
|
|
20240624,100400,35306462450,11610,11600,11620,11590,83847
|
|
20240624,100300,34333105630,11600,11580,11600,11570,29830
|
|
20240624,100200,33987486260,11580,11570,11580,11560,7889
|
|
20240624,100100,33896169620,11570,11530,11580,11530,25890
|
|
20240624,100000,33597148810,11540,11560,11560,11520,25167
|
|
20240624,095900,33306690230,11560,11570,11570,11550,11881
|
|
20240624,095800,33169361880,11560,11580,11580,11560,20264
|
|
20240624,095700,32934927920,11580,11590,11590,11570,13338
|
|
20240624,095600,32780430630,11590,11580,11590,11580,13311
|
|
20240624,095500,32626241010,11590,11590,11590,11580,12390
|
|
20240624,095400,32482675630,11580,11580,11590,11570,9390
|
|
20240624,095300,32373904650,11580,11580,11590,11570,22027
|
|
20240624,095200,32118722000,11580,11600,11600,11580,17881
|
|
20240624,095100,31911538880,11590,11590,11600,11590,12047
|
|
20240624,095000,31771869110,11590,11580,11600,11580,20700
|
|
20240624,094900,31532016110,11590,11600,11600,11580,12618
|
|
20240624,094800,31385765720,11600,11590,11600,11590,13615
|
|
20240624,094700,31227915520,11600,11580,11600,11580,20462
|
|
20240624,094600,30990798090,11580,11590,11590,11580,8120
|
|
20240624,094500,30896725320,11590,11590,11600,11580,20697
|
|
20240624,094400,30656849910,11580,11600,11600,11580,17496
|
|
20240624,094300,30454121060,11600,11600,11600,11590,14063
|
|
20240624,094200,30291033030,11590,11570,11600,11560,42547
|
|
20240624,094100,29797803350,11570,11570,11570,11530,23442
|
|
20240624,094000,29526902610,11570,11570,11590,11540,37337
|
|
20240624,093900,29095142460,11570,11580,11590,11560,24139
|
|
20240624,093800,28815626700,11590,11610,11620,11570,45496
|
|
20240624,093700,28288049830,11600,11580,11610,11580,92087
|
|
20240624,093600,27219927640,11590,11570,11590,11570,34079
|
|
20240624,093500,26825326670,11570,11550,11570,11540,22846
|
|
20240624,093400,26561266490,11560,11550,11560,11530,11561
|
|
20240624,093300,26427721410,11560,11570,11600,11510,78796
|
|
20240624,093200,25515360510,11570,11540,11580,11530,53438
|
|
20240624,093100,24897929010,11540,11530,11550,11520,30047
|
|
20240624,093000,24551293780,11530,11520,11530,11500,24861
|
|
20240624,092900,24264922480,11520,11460,11520,11450,37264
|
|
20240624,092800,23836599390,11470,11480,11490,11450,12895
|
|
20240624,092700,23688684510,11490,11480,11490,11480,12346
|
|
20240624,092600,23546903540,11490,11460,11490,11450,30036
|
|
20240624,092500,23202646110,11470,11490,11490,11460,15550
|
|
20240624,092400,23024231450,11480,11500,11500,11470,24139
|
|
20240624,092300,22746990000,11500,11510,11530,11490,26732
|
|
20240624,092200,22439407780,11510,11530,11530,11480,23721
|
|
20240624,092100,22166444810,11540,11570,11570,11500,48022
|
|
20240624,092000,21612302260,11560,11540,11600,11540,182734
|
|
20240624,091900,19497922020,11540,11510,11550,11500,64325
|
|
20240624,091800,18756334450,11510,11460,11510,11460,23187
|
|
20240624,091700,18490124300,11460,11530,11530,11460,43514
|
|
20240624,091600,17989990750,11530,11550,11550,11510,55388
|
|
20240624,091500,17350680390,11550,11520,11550,11500,74569
|
|
20240624,091400,16490381700,11530,11500,11530,11500,26089
|
|
20240624,091300,16189880600,11500,11450,11540,11440,97096
|
|
20240624,091200,15072003910,11450,11500,11500,11440,30628
|
|
20240624,091100,14720552030,11490,11380,11500,11380,48276
|
|
20240624,091000,14167471400,11380,11460,11470,11380,62531
|
|
20240624,090900,13453128950,11470,11550,11550,11460,54177
|
|
20240624,090800,12829205420,11550,11500,11570,11500,128174
|
|
20240624,090700,11349642240,11500,11450,11520,11430,93351
|
|
20240624,090600,10276992010,11460,11500,11520,11410,77247
|
|
20240624,090500,9389246000,11500,11470,11500,11450,64060
|
|
20240624,090400,8653810490,11470,11400,11520,11370,121161
|
|
20240624,090300,7265122570,11400,11540,11550,11400,101666
|
|
20240624,090200,6100847980,11530,11380,11560,11330,239782
|
|
20240624,090100,3354461750,11380,11280,11430,11260,154514
|
|
20240624,090000,1597677710,11280,11090,11290,11040,142959
|