660 lines
33 KiB
CSV
660 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195700,20525584530,7600,7600,7600,7600,52707
|
|
20240701,195600,20525584530,7600,7600,7600,7600,0
|
|
20240701,195500,20525584530,7600,7600,7600,7600,0
|
|
20240701,195400,20525584530,7600,7600,7600,7600,0
|
|
20240701,195300,20525584530,7600,7600,7600,7600,0
|
|
20240701,195200,20525584530,7600,7600,7600,7600,0
|
|
20240701,195100,20525584530,7600,7600,7600,7600,0
|
|
20240701,195000,20525584530,7600,7600,7600,7600,0
|
|
20240701,194900,20525584530,7600,7600,7600,7600,0
|
|
20240701,194800,20525584530,7600,7600,7600,7600,0
|
|
20240701,194700,20525584530,7600,7600,7600,7600,0
|
|
20240701,194600,20525584530,7600,7600,7600,7600,0
|
|
20240701,194500,20525584530,7600,7600,7600,7600,0
|
|
20240701,194400,20525584530,7600,7600,7600,7600,0
|
|
20240701,194300,20525584530,7600,7600,7600,7600,0
|
|
20240701,194200,20525584530,7600,7600,7600,7600,0
|
|
20240701,194100,20525584530,7600,7600,7600,7600,0
|
|
20240701,194000,20525584530,7600,7600,7600,7600,0
|
|
20240701,193900,20525584530,7600,7600,7600,7600,0
|
|
20240701,193800,20525584530,7600,7600,7600,7600,0
|
|
20240701,193700,20525584530,7600,7600,7600,7600,0
|
|
20240701,193600,20525584530,7600,7600,7600,7600,0
|
|
20240701,193500,20525584530,7600,7600,7600,7600,0
|
|
20240701,193400,20525584530,7600,7600,7600,7600,0
|
|
20240701,193300,20525584530,7600,7600,7600,7600,0
|
|
20240701,193200,20525584530,7600,7600,7600,7600,0
|
|
20240701,193100,20525584530,7600,7600,7600,7600,0
|
|
20240701,193000,20525584530,7600,7600,7600,7600,0
|
|
20240701,192900,20525584530,7600,7600,7600,7600,0
|
|
20240701,192800,20525584530,7600,7600,7600,7600,0
|
|
20240701,192700,20525584530,7600,7600,7600,7600,52707
|
|
20240701,192600,20525584530,7600,7600,7600,7600,0
|
|
20240701,192500,20525584530,7600,7600,7600,7600,0
|
|
20240701,192400,20525584530,7600,7600,7600,7600,0
|
|
20240701,192300,20525584530,7600,7600,7600,7600,0
|
|
20240701,192200,20525584530,7600,7600,7600,7600,0
|
|
20240701,192100,20525584530,7600,7600,7600,7600,0
|
|
20240701,192000,20525584530,7600,7600,7600,7600,0
|
|
20240701,191900,20525584530,7600,7600,7600,7600,0
|
|
20240701,191800,20525584530,7600,7600,7600,7600,0
|
|
20240701,191700,20525584530,7600,7600,7600,7600,0
|
|
20240701,191600,20525584530,7600,7600,7600,7600,0
|
|
20240701,191500,20525584530,7600,7600,7600,7600,0
|
|
20240701,191400,20525584530,7600,7600,7600,7600,0
|
|
20240701,191300,20525584530,7600,7600,7600,7600,0
|
|
20240701,191200,20525584530,7600,7600,7600,7600,0
|
|
20240701,191100,20525584530,7600,7600,7600,7600,0
|
|
20240701,191000,20525584530,7600,7600,7600,7600,0
|
|
20240701,190900,20525584530,7600,7600,7600,7600,0
|
|
20240701,190800,20525584530,7600,7600,7600,7600,0
|
|
20240701,190700,20525584530,7600,7600,7600,7600,0
|
|
20240701,190600,20525584530,7600,7600,7600,7600,0
|
|
20240701,190500,20525584530,7600,7600,7600,7600,0
|
|
20240701,190400,20525584530,7600,7600,7600,7600,0
|
|
20240701,190300,20525584530,7600,7600,7600,7600,0
|
|
20240701,190200,20525584530,7600,7600,7600,7600,0
|
|
20240701,190100,20525584530,7600,7600,7600,7600,0
|
|
20240701,190000,20525584530,7600,7600,7600,7600,0
|
|
20240701,185900,20525584530,7600,7600,7600,7600,0
|
|
20240701,185800,20525584530,7600,7600,7600,7600,0
|
|
20240701,185700,20525584530,7600,7600,7600,7600,52707
|
|
20240701,185600,20525584530,7600,7600,7600,7600,0
|
|
20240701,185500,20525584530,7600,7600,7600,7600,0
|
|
20240701,185400,20525584530,7600,7600,7600,7600,0
|
|
20240701,185300,20525584530,7600,7600,7600,7600,0
|
|
20240701,185200,20525584530,7600,7600,7600,7600,0
|
|
20240701,185100,20525584530,7600,7600,7600,7600,0
|
|
20240701,185000,20525584530,7600,7600,7600,7600,0
|
|
20240701,184900,20525584530,7600,7600,7600,7600,0
|
|
20240701,184800,20525584530,7600,7600,7600,7600,0
|
|
20240701,184700,20525584530,7600,7600,7600,7600,0
|
|
20240701,184600,20525584530,7600,7600,7600,7600,0
|
|
20240701,184500,20525584530,7600,7600,7600,7600,0
|
|
20240701,184400,20525584530,7600,7600,7600,7600,0
|
|
20240701,184300,20525584530,7600,7600,7600,7600,0
|
|
20240701,184200,20525584530,7600,7600,7600,7600,0
|
|
20240701,184100,20525584530,7600,7600,7600,7600,0
|
|
20240701,184000,20525584530,7600,7600,7600,7600,0
|
|
20240701,183900,20525584530,7600,7600,7600,7600,0
|
|
20240701,183800,20525584530,7600,7600,7600,7600,0
|
|
20240701,183700,20525584530,7600,7600,7600,7600,0
|
|
20240701,183600,20525584530,7600,7600,7600,7600,0
|
|
20240701,183500,20525584530,7600,7600,7600,7600,0
|
|
20240701,183400,20525584530,7600,7600,7600,7600,0
|
|
20240701,183300,20525584530,7600,7600,7600,7600,0
|
|
20240701,183200,20525584530,7600,7600,7600,7600,0
|
|
20240701,183100,20525584530,7600,7600,7600,7600,0
|
|
20240701,183000,20525584530,7600,7600,7600,7600,0
|
|
20240701,182900,20525584530,7600,7600,7600,7600,0
|
|
20240701,182800,20525584530,7600,7600,7600,7600,0
|
|
20240701,182700,20525584530,7600,7600,7600,7600,52707
|
|
20240701,182600,20525584530,7600,7600,7600,7600,0
|
|
20240701,182500,20525584530,7600,7600,7600,7600,0
|
|
20240701,182400,20525584530,7600,7600,7600,7600,0
|
|
20240701,182300,20525584530,7600,7600,7600,7600,0
|
|
20240701,182200,20525584530,7600,7600,7600,7600,0
|
|
20240701,182100,20525584530,7600,7600,7600,7600,0
|
|
20240701,182000,20525584530,7600,7600,7600,7600,0
|
|
20240701,181900,20525584530,7600,7600,7600,7600,0
|
|
20240701,181800,20525584530,7600,7600,7600,7600,0
|
|
20240701,181700,20525584530,7600,7600,7600,7600,0
|
|
20240701,181600,20525584530,7600,7600,7600,7600,0
|
|
20240701,181500,20525584530,7600,7600,7600,7600,0
|
|
20240701,181400,20525584530,7600,7600,7600,7600,0
|
|
20240701,181300,20525584530,7600,7600,7600,7600,0
|
|
20240701,181200,20525584530,7600,7600,7600,7600,0
|
|
20240701,181100,20525584530,7600,7600,7600,7600,0
|
|
20240701,181000,20525584530,7600,7600,7600,7600,0
|
|
20240701,180900,20525584530,7600,7600,7600,7600,0
|
|
20240701,180800,20525584530,7600,7600,7600,7600,0
|
|
20240701,180700,20525584530,7600,7600,7600,7600,0
|
|
20240701,180600,20525584530,7600,7600,7600,7600,0
|
|
20240701,180500,20525584530,7600,7600,7600,7600,0
|
|
20240701,180400,20525584530,7600,7600,7600,7600,0
|
|
20240701,180300,20525584530,7600,7600,7600,7600,0
|
|
20240701,180200,20525584530,7600,7600,7600,7600,0
|
|
20240701,180100,20525584530,7600,7600,7600,7600,0
|
|
20240701,180000,20525584530,7600,7600,7600,7600,0
|
|
20240701,175900,20525584530,7600,7600,7600,7600,0
|
|
20240701,175800,20525584530,7600,7600,7600,7600,0
|
|
20240701,175700,20525584530,7600,7600,7600,7600,52707
|
|
20240701,175600,20525584530,7600,7600,7600,7600,0
|
|
20240701,175500,20525584530,7600,7600,7600,7600,0
|
|
20240701,175400,20525584530,7600,7600,7600,7600,0
|
|
20240701,175300,20525584530,7600,7600,7600,7600,0
|
|
20240701,175200,20525584530,7600,7600,7600,7600,0
|
|
20240701,175100,20525584530,7600,7600,7600,7600,0
|
|
20240701,175000,20525584530,7600,7600,7600,7600,0
|
|
20240701,174900,20525584530,7600,7600,7600,7600,0
|
|
20240701,174800,20525584530,7600,7600,7600,7600,0
|
|
20240701,174700,20525584530,7600,7600,7600,7600,0
|
|
20240701,174600,20525584530,7600,7600,7600,7600,0
|
|
20240701,174500,20525584530,7600,7600,7600,7600,0
|
|
20240701,174400,20525584530,7600,7600,7600,7600,0
|
|
20240701,174300,20525584530,7600,7600,7600,7600,0
|
|
20240701,174200,20525584530,7600,7600,7600,7600,0
|
|
20240701,174100,20525584530,7600,7600,7600,7600,0
|
|
20240701,174000,20525584530,7600,7600,7600,7600,0
|
|
20240701,173900,20525584530,7600,7600,7600,7600,0
|
|
20240701,173800,20525584530,7600,7600,7600,7600,0
|
|
20240701,173700,20525584530,7600,7600,7600,7600,0
|
|
20240701,173600,20525584530,7600,7600,7600,7600,0
|
|
20240701,173500,20525584530,7600,7600,7600,7600,0
|
|
20240701,173400,20525584530,7600,7600,7600,7600,0
|
|
20240701,173300,20525584530,7600,7600,7600,7600,0
|
|
20240701,173200,20525584530,7600,7600,7600,7600,0
|
|
20240701,173100,20525584530,7600,7600,7600,7600,0
|
|
20240701,173000,20525584530,7600,7600,7600,7600,0
|
|
20240701,172900,20525584530,7600,7600,7600,7600,0
|
|
20240701,172800,20525584530,7600,7600,7600,7600,0
|
|
20240701,172700,20525584530,7600,7600,7600,7600,52707
|
|
20240701,172600,20525584530,7600,7600,7600,7600,0
|
|
20240701,172500,20525584530,7600,7600,7600,7600,0
|
|
20240701,172400,20525584530,7600,7600,7600,7600,0
|
|
20240701,172300,20525584530,7600,7600,7600,7600,0
|
|
20240701,172200,20525584530,7600,7600,7600,7600,0
|
|
20240701,172100,20525584530,7600,7600,7600,7600,0
|
|
20240701,172000,20525584530,7600,7600,7600,7600,0
|
|
20240701,171900,20525584530,7600,7600,7600,7600,0
|
|
20240701,171800,20525584530,7600,7600,7600,7600,0
|
|
20240701,171700,20525584530,7600,7600,7600,7600,0
|
|
20240701,171600,20525584530,7600,7600,7600,7600,0
|
|
20240701,171500,20525584530,7600,7600,7600,7600,0
|
|
20240701,171400,20525584530,7600,7600,7600,7600,0
|
|
20240701,171300,20525584530,7600,7600,7600,7600,0
|
|
20240701,171200,20525584530,7600,7600,7600,7600,0
|
|
20240701,171100,20525584530,7600,7600,7600,7600,0
|
|
20240701,171000,20525584530,7600,7600,7600,7600,0
|
|
20240701,170900,20525584530,7600,7600,7600,7600,0
|
|
20240701,170800,20525584530,7600,7600,7600,7600,0
|
|
20240701,170700,20525584530,7600,7600,7600,7600,0
|
|
20240701,170600,20525584530,7600,7600,7600,7600,0
|
|
20240701,170500,20525584530,7600,7600,7600,7600,0
|
|
20240701,170400,20525584530,7600,7600,7600,7600,0
|
|
20240701,170300,20525584530,7600,7600,7600,7600,0
|
|
20240701,170200,20525584530,7600,7600,7600,7600,0
|
|
20240701,170100,20525584530,7600,7600,7600,7600,0
|
|
20240701,170000,20525584530,7600,7600,7600,7600,0
|
|
20240701,165900,20525584530,7600,7600,7600,7600,0
|
|
20240701,165800,20525584530,7600,7600,7600,7600,0
|
|
20240701,165700,20525584530,7600,7600,7600,7600,52707
|
|
20240701,165600,20525584530,7600,7600,7600,7600,0
|
|
20240701,165500,20525584530,7600,7600,7600,7600,0
|
|
20240701,165400,20525584530,7600,7600,7600,7600,0
|
|
20240701,165300,20525584530,7600,7600,7600,7600,0
|
|
20240701,165200,20525584530,7600,7600,7600,7600,0
|
|
20240701,165100,20525584530,7600,7600,7600,7600,0
|
|
20240701,165000,20525584530,7600,7600,7600,7600,0
|
|
20240701,164900,20525584530,7600,7600,7600,7600,0
|
|
20240701,164800,20525584530,7600,7600,7600,7600,0
|
|
20240701,164700,20525584530,7600,7600,7600,7600,0
|
|
20240701,164600,20525584530,7600,7600,7600,7600,0
|
|
20240701,164500,20525584530,7600,7600,7600,7600,0
|
|
20240701,164400,20525584530,7600,7600,7600,7600,0
|
|
20240701,164300,20525584530,7600,7600,7600,7600,0
|
|
20240701,164200,20525584530,7600,7600,7600,7600,0
|
|
20240701,164100,20525584530,7600,7600,7600,7600,0
|
|
20240701,164000,20525584530,7600,7600,7600,7600,0
|
|
20240701,163900,20525584530,7600,7600,7600,7600,0
|
|
20240701,163800,20525584530,7600,7600,7600,7600,0
|
|
20240701,163700,20525584530,7600,7600,7600,7600,0
|
|
20240701,163600,20525584530,7600,7600,7600,7600,0
|
|
20240701,163500,20525584530,7600,7600,7600,7600,0
|
|
20240701,163400,20525584530,7600,7600,7600,7600,0
|
|
20240701,163300,20525584530,7600,7600,7600,7600,0
|
|
20240701,163200,20525584530,7600,7600,7600,7600,0
|
|
20240701,163100,20525584530,7600,7600,7600,7600,0
|
|
20240701,163000,20525584530,7600,7600,7600,7600,0
|
|
20240701,162900,20525584530,7600,7600,7600,7600,0
|
|
20240701,162800,20525584530,7600,7600,7600,7600,0
|
|
20240701,162700,20525584530,7600,7600,7600,7600,52707
|
|
20240701,162600,20525584530,7600,7600,7600,7600,0
|
|
20240701,162500,20525584530,7600,7600,7600,7600,0
|
|
20240701,162400,20525584530,7600,7600,7600,7600,0
|
|
20240701,162300,20525584530,7600,7600,7600,7600,0
|
|
20240701,162200,20525584530,7600,7600,7600,7600,0
|
|
20240701,162100,20525584530,7600,7600,7600,7600,0
|
|
20240701,162000,20525584530,7600,7600,7600,7600,0
|
|
20240701,161900,20525584530,7600,7600,7600,7600,0
|
|
20240701,161800,20525584530,7600,7600,7600,7600,0
|
|
20240701,161700,20525584530,7600,7600,7600,7600,0
|
|
20240701,161600,20525584530,7600,7600,7600,7600,0
|
|
20240701,161500,20525584530,7600,7600,7600,7600,0
|
|
20240701,161400,20525584530,7600,7600,7600,7600,0
|
|
20240701,161300,20525584530,7600,7600,7600,7600,0
|
|
20240701,161200,20525584530,7600,7600,7600,7600,0
|
|
20240701,161100,20525584530,7600,7600,7600,7600,0
|
|
20240701,161000,20525584530,7600,7600,7600,7600,0
|
|
20240701,160900,20525584530,7600,7600,7600,7600,0
|
|
20240701,160800,20525584530,7600,7600,7600,7600,0
|
|
20240701,160700,20525584530,7600,7600,7600,7600,0
|
|
20240701,160600,20525584530,7600,7600,7600,7600,0
|
|
20240701,160500,20525584530,7600,7600,7600,7600,0
|
|
20240701,160400,20525584530,7600,7600,7600,7600,0
|
|
20240701,160300,20525584530,7600,7600,7600,7600,0
|
|
20240701,160200,20525584530,7600,7600,7600,7600,0
|
|
20240701,160100,20525584530,7600,7600,7600,7600,0
|
|
20240701,160000,20525584530,7600,7600,7600,7600,0
|
|
20240701,155900,20525584530,7600,7600,7600,7600,0
|
|
20240701,155800,20525584530,7600,7600,7600,7600,0
|
|
20240701,155700,20525584530,7600,7600,7600,7600,52707
|
|
20240701,155600,20525584530,7600,7600,7600,7600,0
|
|
20240701,155500,20525584530,7600,7600,7600,7600,0
|
|
20240701,155400,20525584530,7600,7600,7600,7600,0
|
|
20240701,155300,20525584530,7600,7600,7600,7600,0
|
|
20240701,155200,20525584530,7600,7600,7600,7600,0
|
|
20240701,155100,20525584530,7600,7600,7600,7600,0
|
|
20240701,155000,20525584530,7600,7600,7600,7600,0
|
|
20240701,154900,20525584530,7600,7600,7600,7600,0
|
|
20240701,154800,20525584530,7600,7600,7600,7600,0
|
|
20240701,154700,20525584530,7600,7600,7600,7600,0
|
|
20240701,154600,20525584530,7600,7600,7600,7600,0
|
|
20240701,154500,20525584530,7600,7600,7600,7600,0
|
|
20240701,154400,20525584530,7600,7600,7600,7600,0
|
|
20240701,154300,20525584530,7600,7600,7600,7600,0
|
|
20240701,154200,20525584530,7600,7600,7600,7600,0
|
|
20240701,154100,20525584530,7600,7600,7600,7600,0
|
|
20240701,154000,20525584530,7600,7600,7600,7600,0
|
|
20240701,153900,20525584530,7600,7600,7600,7600,0
|
|
20240701,153800,20525584530,7600,7600,7600,7600,0
|
|
20240701,153700,20525584530,7600,7600,7600,7600,0
|
|
20240701,153600,20525584530,7600,7600,7600,7600,0
|
|
20240701,153500,20525584530,7600,7600,7600,7600,0
|
|
20240701,153400,20525584530,7600,7600,7600,7600,0
|
|
20240701,153300,20525584530,7600,7600,7600,7600,0
|
|
20240701,153200,20525584530,7600,7600,7600,7600,0
|
|
20240701,153100,20525584530,7600,7600,7600,7600,0
|
|
20240701,153000,20525584530,7600,7600,7600,7600,52707
|
|
20240701,152900,20125011330,7710,7710,7710,7710,0
|
|
20240701,152800,20125011330,7710,7710,7710,7710,0
|
|
20240701,152700,20125011330,7710,7710,7710,7710,0
|
|
20240701,152600,20125011330,7710,7710,7710,7710,0
|
|
20240701,152500,20125011330,7710,7710,7710,7710,0
|
|
20240701,152400,20125011330,7710,7710,7710,7710,0
|
|
20240701,152300,20125011330,7710,7710,7710,7710,0
|
|
20240701,152200,20125011330,7710,7710,7710,7710,0
|
|
20240701,152100,20125011330,7710,7710,7710,7710,0
|
|
20240701,152000,20125011330,7710,7710,7710,7710,0
|
|
20240701,151900,20125011330,7710,8180,8190,7710,29160
|
|
20240701,151800,19894573940,8180,8420,8420,8180,18661
|
|
20240701,151700,19738803350,8400,8400,8430,8400,5282
|
|
20240701,151600,19694404080,8400,8410,8460,8400,7571
|
|
20240701,151500,19630679240,8400,8470,8470,8400,10148
|
|
20240701,151400,19545319910,8430,8480,8540,8430,6578
|
|
20240701,151300,19489514220,8480,8490,8550,8450,10456
|
|
20240701,151200,19400611700,8480,8410,8490,8400,7533
|
|
20240701,151100,19337056590,8410,8430,8450,8390,7690
|
|
20240701,151000,19272266780,8430,8270,8470,8250,12558
|
|
20240701,150900,19167264560,8280,8400,8420,8200,15733
|
|
20240701,150800,19036568680,8400,8500,8500,8380,14528
|
|
20240701,150700,18914085310,8490,8550,8560,8490,10844
|
|
20240701,150600,18821649460,8560,8500,8580,8490,4106
|
|
20240701,150500,18786575100,8540,8620,8650,8460,16781
|
|
20240701,150400,18642727930,8590,8600,8640,8470,13596
|
|
20240701,150300,18526394990,8600,8480,8700,8430,24202
|
|
20240701,150200,18318001020,8490,8390,8560,8300,18284
|
|
20240701,150100,18164182310,8390,8650,8680,8370,31247
|
|
20240701,150000,17896556150,8680,8330,8710,8320,52364
|
|
20240701,145900,17449204900,8340,8390,8390,8270,9062
|
|
20240701,145800,17373755610,8350,8230,8430,8210,13602
|
|
20240701,145700,17260698270,8220,8250,8250,8180,5703
|
|
20240701,145600,17213854030,8250,8190,8250,8190,2645
|
|
20240701,145500,17192115250,8190,8250,8270,8190,10226
|
|
20240701,145400,17107905670,8250,8290,8310,8250,10493
|
|
20240701,145300,17021051990,8290,8170,8300,8130,10888
|
|
20240701,145200,16931775300,8170,8190,8260,8170,12612
|
|
20240701,145100,16828388380,8170,8310,8330,8170,27465
|
|
20240701,145000,16602493790,8300,8380,8480,8300,57385
|
|
20240701,144900,16120885360,8380,8360,8380,8330,14139
|
|
20240701,144800,16002673700,8330,8330,8330,8330,0
|
|
20240701,144700,16002673700,8330,8320,8330,8310,33175
|
|
20240701,144600,15726445370,8330,8150,8330,8120,43750
|
|
20240701,144500,15366478200,8140,7970,8150,7970,32706
|
|
20240701,144400,15101904170,7970,7970,7970,7960,781
|
|
20240701,144300,15095680010,7970,7950,7970,7950,241
|
|
20240701,144200,15093760480,7950,7930,7970,7930,597
|
|
20240701,144100,15089019470,7930,7910,7930,7910,75
|
|
20240701,144000,15088425450,7920,7940,7940,7920,460
|
|
20240701,143900,15084773420,7930,7990,7990,7930,1447
|
|
20240701,143800,15073242660,7990,7970,8000,7970,10790
|
|
20240701,143700,14987013700,7970,7950,7970,7950,889
|
|
20240701,143600,14979934310,7940,7910,7940,7900,717
|
|
20240701,143500,14974261900,7900,7890,7900,7890,904
|
|
20240701,143400,14967125790,7860,7890,7900,7860,2354
|
|
20240701,143300,14948583020,7890,7900,7900,7890,730
|
|
20240701,143200,14942820800,7900,7900,7910,7900,2082
|
|
20240701,143100,14926371960,7900,7910,7910,7900,901
|
|
20240701,143000,14919245470,7910,7940,7940,7910,2421
|
|
20240701,142900,14900070470,7940,7940,7950,7940,83
|
|
20240701,142800,14899410820,7930,7950,7950,7930,547
|
|
20240701,142700,14895063470,7930,7970,7970,7930,859
|
|
20240701,142600,14888232800,7970,7950,8010,7940,2059
|
|
20240701,142500,14871792760,7940,7930,7940,7920,704
|
|
20240701,142400,14866210210,7930,7980,7980,7930,531
|
|
20240701,142300,14861992850,7980,7990,8000,7950,946
|
|
20240701,142200,14854445410,7960,7920,8000,7920,6252
|
|
20240701,142100,14804574390,7920,7900,7920,7900,15
|
|
20240701,142000,14804455750,7890,7880,7920,7880,1090
|
|
20240701,141900,14795834960,7880,7910,7910,7880,333
|
|
20240701,141800,14793204890,7910,7870,7910,7850,3477
|
|
20240701,141700,14765861970,7870,7920,7920,7870,845
|
|
20240701,141600,14759192040,7940,7940,7970,7920,3611
|
|
20240701,141500,14730513150,7930,7900,7940,7880,1632
|
|
20240701,141400,14717610350,7900,7830,7900,7830,2361
|
|
20240701,141300,14699036930,7830,7820,7840,7820,565
|
|
20240701,141200,14694615610,7820,7820,7840,7820,106
|
|
20240701,141100,14693786650,7820,7820,7860,7810,3130
|
|
20240701,141000,14669316530,7840,7830,7870,7820,4172
|
|
20240701,140900,14636628690,7830,7840,7880,7830,2731
|
|
20240701,140800,14615223540,7830,7830,7850,7810,570
|
|
20240701,140700,14610765540,7830,7830,7830,7820,679
|
|
20240701,140600,14605454570,7830,7860,7860,7810,1754
|
|
20240701,140500,14591706840,7860,7970,7970,7860,5909
|
|
20240701,140400,14544950590,7940,7870,7990,7870,3086
|
|
20240701,140300,14520422260,7850,7830,7850,7830,1350
|
|
20240701,140200,14509826570,7830,7840,7840,7820,61
|
|
20240701,140100,14509349030,7810,7800,7850,7800,1364
|
|
20240701,140000,14498679880,7800,7800,7820,7790,1128
|
|
20240701,135900,14489879070,7800,7830,7880,7790,7929
|
|
20240701,135800,14427879800,7830,7860,7880,7800,7349
|
|
20240701,135700,14370339920,7860,7890,7900,7860,3735
|
|
20240701,135600,14340911800,7900,7940,7940,7900,1167
|
|
20240701,135500,14331682710,7940,7970,7990,7930,2919
|
|
20240701,135400,14308446820,7970,8050,8050,7970,4430
|
|
20240701,135300,14272948920,8050,7990,8050,7950,6845
|
|
20240701,135200,14218148690,7990,7940,8000,7940,1410
|
|
20240701,135100,14206903550,7940,7940,7960,7930,701
|
|
20240701,135000,14201335970,7910,7900,7940,7900,1319
|
|
20240701,134900,14190904370,7900,7920,7920,7900,1276
|
|
20240701,134800,14180808190,7920,7910,7920,7910,845
|
|
20240701,134700,14174118320,7920,7910,7930,7910,174
|
|
20240701,134600,14172741420,7910,7900,7940,7880,935
|
|
20240701,134500,14165353360,7880,7940,7940,7870,2282
|
|
20240701,134400,14147338830,7950,7920,7950,7920,591
|
|
20240701,134300,14142646510,7930,7950,7950,7930,267
|
|
20240701,134200,14140526480,7950,7950,7960,7940,2316
|
|
20240701,134100,14122121140,7970,7980,7980,7950,2008
|
|
20240701,134000,14106139410,7970,7940,8000,7940,2207
|
|
20240701,133900,14088542420,7940,7900,8000,7890,5254
|
|
20240701,133800,14046807770,7900,7880,7930,7880,1196
|
|
20240701,133700,14037364110,7880,7920,7920,7870,3082
|
|
20240701,133600,14013069450,7920,7870,7930,7850,2712
|
|
20240701,133500,13991681520,7850,7880,7880,7800,7290
|
|
20240701,133400,13934656740,7880,7940,7940,7880,5396
|
|
20240701,133300,13891979090,7940,7930,7950,7930,3077
|
|
20240701,133200,13867555570,7960,7900,8000,7870,5525
|
|
20240701,133100,13823841310,7890,8020,8050,7890,9994
|
|
20240701,133000,13744141820,8070,8140,8150,7970,24327
|
|
20240701,132900,13547723010,8130,8110,8150,8030,16911
|
|
20240701,132800,13410772620,8100,7970,8150,7970,28951
|
|
20240701,132700,13176453620,7980,8000,8000,7970,2320
|
|
20240701,132600,13157943140,7990,8000,8030,7970,4924
|
|
20240701,132500,13118550590,8010,8050,8070,8000,15280
|
|
20240701,132400,12995560970,8030,7980,8070,7980,17305
|
|
20240701,132300,12856653430,7990,7940,7990,7900,4063
|
|
20240701,132200,12824334190,7930,7910,7940,7910,5760
|
|
20240701,132100,12778702370,7920,7980,7980,7900,5729
|
|
20240701,132000,12733214390,7970,7930,8020,7880,14877
|
|
20240701,131900,12614444930,7930,7820,7930,7800,7190
|
|
20240701,131800,12557801750,7830,7780,7840,7780,2228
|
|
20240701,131700,12540403740,7810,7780,7850,7760,3135
|
|
20240701,131600,12515884170,7780,7750,7780,7750,122
|
|
20240701,131500,12514936590,7750,7770,7780,7750,196
|
|
20240701,131400,12513416110,7770,7790,7790,7750,587
|
|
20240701,131300,12508855740,7810,7820,7820,7790,740
|
|
20240701,131200,12503075230,7820,7760,7820,7760,863
|
|
20240701,131100,12496348710,7750,7750,7760,7750,163
|
|
20240701,131000,12495085390,7750,7730,7760,7730,1401
|
|
20240701,130900,12484242440,7740,7720,7740,7720,784
|
|
20240701,130800,12478186500,7720,7710,7730,7710,1611
|
|
20240701,130700,12465760630,7700,7790,7820,7700,1792
|
|
20240701,130600,12451833060,7820,7810,7830,7780,3221
|
|
20240701,130500,12426725560,7780,7700,7830,7700,4677
|
|
20240701,130400,12390567860,7700,7670,7700,7660,1809
|
|
20240701,130300,12376688220,7670,7690,7690,7670,175
|
|
20240701,130200,12375343830,7680,7690,7690,7670,1978
|
|
20240701,130100,12360156130,7700,7700,7710,7680,7653
|
|
20240701,130000,12301264710,7700,7720,7720,7700,568
|
|
20240701,125900,12296884310,7710,7700,7710,7700,4570
|
|
20240701,125800,12261655100,7710,7720,7720,7710,4379
|
|
20240701,125700,12227869180,7730,7740,7740,7730,2294
|
|
20240701,125600,12210135310,7740,7750,7750,7740,1306
|
|
20240701,125500,12200021910,7750,7750,7750,7740,1414
|
|
20240701,125400,12189067450,7760,7790,7790,7760,893
|
|
20240701,125300,12182119010,7800,7800,7800,7800,69
|
|
20240701,125200,12181580810,7800,7800,7800,7790,1988
|
|
20240701,125100,12166074470,7800,7790,7800,7790,120
|
|
20240701,125000,12165139640,7810,7790,7810,7790,1096
|
|
20240701,124900,12156600120,7790,7800,7800,7790,313
|
|
20240701,124800,12154159720,7800,7800,7820,7800,640
|
|
20240701,124700,12149163200,7810,7810,7810,7810,169
|
|
20240701,124600,12147843310,7810,7800,7820,7800,158
|
|
20240701,124500,12146610190,7820,7820,7820,7800,217
|
|
20240701,124400,12144914050,7820,7830,7830,7800,323
|
|
20240701,124300,12142385520,7810,7820,7850,7800,451
|
|
20240701,124200,12138853470,7820,7860,7900,7820,1975
|
|
20240701,124100,12123342600,7870,7800,7870,7800,7211
|
|
20240701,124000,12066728350,7800,7770,7800,7770,1335
|
|
20240701,123900,12056325700,7770,7770,7770,7760,611
|
|
20240701,123800,12051580930,7760,7760,7760,7760,676
|
|
20240701,123700,12046335170,7760,7760,7760,7760,50
|
|
20240701,123600,12045947170,7770,7760,7770,7760,382
|
|
20240701,123500,12042982770,7760,7760,7760,7760,855
|
|
20240701,123400,12036347970,7760,7760,7760,7760,1196
|
|
20240701,123300,12027067010,7760,7830,7830,7750,2773
|
|
20240701,123200,12005486590,7840,7840,7840,7840,985
|
|
20240701,123100,11997764190,7840,7860,7870,7840,4981
|
|
20240701,123000,11958660000,7860,7880,7890,7860,901
|
|
20240701,122900,11951571340,7880,7880,7880,7880,62
|
|
20240701,122800,11951082780,7880,7860,7900,7860,3247
|
|
20240701,122700,11925528350,7870,7900,7900,7870,1767
|
|
20240701,122600,11911597170,7900,7940,7940,7900,2859
|
|
20240701,122500,11888987080,7950,7980,8000,7940,5123
|
|
20240701,122400,11848157930,7980,7940,7990,7940,4721
|
|
20240701,122300,11810521030,7950,7900,7970,7900,1960
|
|
20240701,122200,11794967050,7900,7890,7900,7880,1767
|
|
20240701,122100,11781025230,7890,7890,7890,7880,1853
|
|
20240701,122000,11766422530,7890,7880,7890,7880,1273
|
|
20240701,121900,11756383080,7880,7850,7890,7850,247
|
|
20240701,121800,11754440470,7810,7980,7980,7810,3194
|
|
20240701,121700,11729157580,7980,7860,7980,7860,6911
|
|
20240701,121600,11674230890,7860,7870,7880,7850,1659
|
|
20240701,121500,11661180820,7870,7910,7930,7870,2932
|
|
20240701,121400,11638022110,7920,7870,7930,7870,2923
|
|
20240701,121300,11614934470,7860,7840,7870,7840,2666
|
|
20240701,121200,11593987780,7840,7830,7850,7830,1788
|
|
20240701,121100,11579968590,7850,7800,7850,7800,1026
|
|
20240701,121000,11571943310,7800,7800,7860,7790,3297
|
|
20240701,120900,11546204260,7790,7760,7790,7760,1651
|
|
20240701,120800,11533370500,7760,7780,7780,7760,151
|
|
20240701,120700,11532197230,7780,7720,7780,7720,2602
|
|
20240701,120600,11512030990,7720,7720,7720,7720,289
|
|
20240701,120500,11509799910,7720,7720,7720,7720,451
|
|
20240701,120400,11506318190,7730,7700,7730,7700,5
|
|
20240701,120300,11506279660,7700,7700,7710,7700,79
|
|
20240701,120200,11505671240,7730,7730,7730,7680,4434
|
|
20240701,120100,11471521830,7730,7720,7740,7720,790
|
|
20240701,120000,11465420320,7720,7700,7720,7700,509
|
|
20240701,115900,11461495950,7700,7700,7700,7700,1062
|
|
20240701,115800,11453318550,7700,7710,7710,7700,553
|
|
20240701,115700,11449056810,7720,7710,7720,7710,151
|
|
20240701,115600,11447892550,7710,7730,7730,7710,700
|
|
20240701,115500,11442493210,7720,7720,7730,7710,2204
|
|
20240701,115400,11425473070,7720,7720,7720,7710,583
|
|
20240701,115300,11420975610,7720,7740,7740,7720,226
|
|
20240701,115200,11419226890,7740,7710,7740,7710,1346
|
|
20240701,115100,11408834170,7710,7720,7720,7700,701
|
|
20240701,115000,11403433650,7720,7720,7740,7720,204
|
|
20240701,114900,11401858150,7720,7730,7730,7710,60
|
|
20240701,114800,11401395330,7710,7710,7710,7710,182
|
|
20240701,114700,11399992110,7710,7750,7750,7710,691
|
|
20240701,114600,11394642710,7760,7750,7760,7750,897
|
|
20240701,114500,11387685430,7730,7740,7740,7730,150
|
|
20240701,114400,11386524700,7720,7710,7720,7710,5
|
|
20240701,114300,11386486140,7700,7690,7710,7680,416
|
|
20240701,114200,11383284550,7690,7690,7690,7680,2693
|
|
20240701,114100,11362579720,7690,7730,7730,7680,5435
|
|
20240701,114000,11320749970,7750,7750,7760,7720,34
|
|
20240701,113900,11320487120,7750,7720,7750,7720,833
|
|
20240701,113800,11314041600,7720,7760,7760,7720,703
|
|
20240701,113700,11308608210,7770,7760,7770,7760,425
|
|
20240701,113600,11305308250,7760,7730,7770,7730,1278
|
|
20240701,113500,11295407140,7710,7690,7720,7670,2806
|
|
20240701,113400,11273824740,7690,7700,7710,7690,1557
|
|
20240701,113300,11261833320,7720,7720,7720,7710,864
|
|
20240701,113200,11255165850,7720,7720,7720,7700,370
|
|
20240701,113100,11252313820,7700,7720,7720,7690,740
|
|
20240701,113000,11246615860,7720,7740,7740,7700,1386
|
|
20240701,112900,11235939270,7750,7770,7770,7750,103
|
|
20240701,112800,11235139360,7730,7670,7730,7650,2660
|
|
20240701,112700,11214731660,7670,7730,7730,7670,2353
|
|
20240701,112600,11196639790,7720,7710,7790,7710,3429
|
|
20240701,112500,11170090510,7700,7790,7790,7700,7445
|
|
20240701,112400,11112428630,7790,7850,7850,7780,3278
|
|
20240701,112300,11086806190,7850,7860,7860,7820,3627
|
|
20240701,112200,11058354240,7860,7910,7920,7860,2624
|
|
20240701,112100,11037655830,7870,7790,7910,7790,4598
|
|
20240701,112000,11001550000,7800,7730,7800,7720,3176
|
|
20240701,111900,10976967680,7730,7800,7820,7730,1809
|
|
20240701,111800,10962920780,7800,7770,7830,7770,4160
|
|
20240701,111700,10930458140,7750,7780,7780,7750,3131
|
|
20240701,111600,10906160290,7790,7860,7870,7790,6731
|
|
20240701,111500,10853456790,7860,7900,7900,7850,5242
|
|
20240701,111400,10812258980,7890,7910,7910,7800,7978
|
|
20240701,111300,10749495520,7910,7950,7990,7860,10516
|
|
20240701,111200,10666129380,7960,8010,8030,7910,15477
|
|
20240701,111100,10542830250,8020,8150,8150,7910,23568
|
|
20240701,111000,10353392050,8150,8080,8150,8080,21921
|
|
20240701,110900,10175306890,8090,8040,8140,8040,31669
|
|
20240701,110800,9918977210,8050,7890,8050,7890,21064
|
|
20240701,110700,9750445220,7900,7790,7960,7790,7615
|
|
20240701,110600,9690532730,7800,7780,7850,7640,10589
|
|
20240701,110500,9608430500,7820,7990,8000,7540,19931
|
|
20240701,110400,9452461490,8000,7970,8000,7940,15479
|
|
20240701,110300,9328859390,7940,7680,7970,7680,15154
|
|
20240701,110200,9209814670,7680,7770,7770,7680,3839
|
|
20240701,110100,9180212860,7780,7780,7790,7770,212
|
|
20240701,110000,9178563650,7790,7810,7820,7770,1572
|
|
20240701,105900,9166329960,7820,7820,7830,7770,1336
|
|
20240701,105800,9155903050,7820,7750,7850,7750,5521
|
|
20240701,105700,9112824880,7740,7750,7750,7740,1568
|
|
20240701,105600,9100683120,7750,7740,7760,7740,2117
|
|
20240701,105500,9084273170,7740,7670,7750,7650,6273
|
|
20240701,105400,9035753800,7670,7630,7670,7610,3540
|
|
20240701,105300,9008767140,7640,7640,7650,7610,4703
|
|
20240701,105200,8972929850,7660,7670,7670,7640,904
|
|
20240701,105100,8966012580,7670,7670,7690,7650,354
|
|
20240701,105000,8963298680,7670,7690,7690,7610,2887
|
|
20240701,104900,8941244610,7690,7720,7730,7690,997
|
|
20240701,104800,8933560730,7720,7760,7760,7720,2179
|
|
20240701,104700,8916697290,7750,7730,7760,7720,1832
|
|
20240701,104600,8902508910,7730,7750,7750,7690,3013
|
|
20240701,104500,8879261550,7740,7770,7780,7740,2819
|
|
20240701,104400,8857385340,7770,7800,7810,7750,6341
|
|
20240701,104300,8807979040,7800,7750,7820,7750,14120
|
|
20240701,104200,8697936880,7760,7660,7760,7660,6997
|
|
20240701,104100,8643948410,7660,7650,7680,7630,1376
|
|
20240701,104000,8633406970,7670,7640,7690,7640,6129
|
|
20240701,103900,8586524420,7640,7610,7640,7610,698
|
|
20240701,103800,8581196170,7610,7640,7640,7600,1898
|
|
20240701,103700,8566764230,7630,7650,7650,7630,648
|
|
20240701,103600,8561817180,7650,7650,7670,7640,1477
|
|
20240701,103500,8550525670,7670,7680,7680,7630,2789
|
|
20240701,103400,8529156580,7690,7680,7700,7670,1570
|
|
20240701,103300,8517089090,7690,7600,7700,7600,2838
|
|
20240701,103200,8495364420,7630,7550,7640,7550,1419
|
|
20240701,103100,8484586910,7580,7580,7590,7540,1090
|
|
20240701,103000,8476363070,7540,7570,7590,7540,626
|
|
20240701,102900,8471628720,7570,7570,7610,7570,32
|
|
20240701,102800,8471386290,7620,7610,7620,7610,126
|
|
20240701,102700,8470426520,7610,7610,7610,7570,695
|
|
20240701,102600,8465154660,7600,7640,7640,7600,131
|
|
20240701,102500,8464156430,7600,7660,7660,7600,432
|
|
20240701,102400,8460870490,7670,7630,7710,7620,1704
|
|
20240701,102300,8447861530,7630,7620,7750,7560,6573
|
|
20240701,102200,8397239730,7620,7560,7620,7540,978
|
|
20240701,102100,8389842510,7560,7620,7620,7560,2191
|
|
20240701,102000,8373174750,7620,7620,7640,7620,482
|
|
20240701,101900,8369499160,7610,7620,7620,7610,1281
|
|
20240701,101800,8359750030,7620,7630,7640,7610,2554
|
|
20240701,101700,8340306010,7630,7680,7680,7620,1684
|
|
20240701,101600,8327445430,7680,7680,7700,7650,2444
|
|
20240701,101500,8308684590,7680,7580,7700,7580,5380
|
|
20240701,101400,8267524010,7580,7570,7610,7540,1115
|
|
20240701,101300,8259073930,7530,7510,7590,7510,787
|
|
20240701,101200,8253146940,7530,7590,7590,7510,4001
|
|
20240701,101100,8222944570,7590,7600,7610,7590,508
|
|
20240701,101000,8219083550,7630,7660,7660,7600,3252
|
|
20240701,100900,8194215420,7660,7670,7710,7660,4991
|
|
20240701,100800,8155837150,7690,7650,7700,7650,8810
|
|
20240701,100700,8088217760,7650,7590,7670,7550,12484
|
|
20240701,100600,7992940320,7590,7420,7590,7400,6261
|
|
20240701,100500,7946027600,7400,7370,7400,7360,1594
|
|
20240701,100400,7934262990,7360,7420,7440,7360,2329
|
|
20240701,100300,7917050660,7380,7430,7430,7330,1930
|
|
20240701,100200,7902779970,7430,7320,7460,7260,10560
|
|
20240701,100100,7825381370,7310,7480,7500,7300,12586
|
|
20240701,100000,7732283750,7490,7550,7550,7490,2545
|
|
20240701,095900,7713178260,7550,7480,7570,7470,2825
|
|
20240701,095800,7692035310,7480,7530,7540,7480,6273
|
|
20240701,095700,7644999550,7530,7560,7570,7530,3529
|
|
20240701,095600,7618375110,7560,7600,7600,7560,2446
|
|
20240701,095500,7599810390,7590,7570,7600,7560,5591
|
|
20240701,095400,7557414250,7570,7590,7600,7550,15802
|
|
20240701,095300,7437847230,7600,7610,7610,7580,1696
|
|
20240701,095200,7424964600,7610,7600,7630,7570,1660
|
|
20240701,095100,7412372240,7600,7630,7630,7560,3523
|
|
20240701,095000,7385665790,7640,7610,7650,7600,819
|
|
20240701,094900,7379428130,7610,7700,7700,7600,4285
|
|
20240701,094800,7346621200,7700,7550,7800,7550,12604
|
|
20240701,094700,7249896030,7550,7620,7620,7550,6146
|
|
20240701,094600,7203196680,7630,7680,7680,7610,2259
|
|
20240701,094500,7185937780,7710,7560,7800,7560,6682
|
|
20240701,094400,7134510430,7550,7590,7630,7520,14044
|
|
20240701,094300,7028266370,7630,7740,7740,7580,17530
|
|
20240701,094200,6893974890,7740,7780,7790,7730,11416
|
|
20240701,094100,6805465490,7780,7860,7860,7760,11909
|
|
20240701,094000,6712356970,7860,7820,7890,7800,6498
|
|
20240701,093900,6661488620,7810,7710,7810,7700,15001
|
|
20240701,093800,6545156610,7710,7890,7890,7700,26847
|
|
20240701,093700,6336124210,7870,7950,7990,7850,15901
|
|
20240701,093600,6210636630,7950,8120,8130,7910,25441
|
|
20240701,093500,6006891170,8130,7920,8150,7910,35370
|
|
20240701,093400,5722802280,7920,7920,8060,7880,68170
|
|
20240701,093300,5178966250,7920,7830,7920,7760,35640
|
|
20240701,093200,4898636280,7810,7700,7840,7700,8643
|
|
20240701,093100,4831393880,7690,7720,7760,7660,7965
|
|
20240701,093000,4770096850,7730,7730,7840,7690,23457
|
|
20240701,092900,4587817700,7730,7680,7740,7680,6797
|
|
20240701,092800,4535402700,7690,7730,7730,7680,2084
|
|
20240701,092700,4519352800,7720,7680,7750,7670,2173
|
|
20240701,092600,4502602980,7680,7570,7730,7570,22459
|
|
20240701,092500,4329966500,7570,7570,7580,7560,3715
|
|
20240701,092400,4301844990,7570,7630,7630,7550,14094
|
|
20240701,092300,4194925490,7630,7780,7780,7590,13436
|
|
20240701,092200,4091947880,7760,7760,7790,7750,7727
|
|
20240701,092100,4031954950,7760,7750,7900,7740,13447
|
|
20240701,092000,3926626190,7750,7830,7850,7730,9904
|
|
20240701,091900,3849538900,7830,7920,7940,7730,25083
|
|
20240701,091800,3652889020,7930,7640,7940,7620,49150
|
|
20240701,091700,3268939490,7620,7650,7650,7620,2944
|
|
20240701,091600,3246472750,7660,7640,7700,7620,4254
|
|
20240701,091500,3213904410,7640,7680,7730,7620,13393
|
|
20240701,091400,3111028350,7680,7590,7710,7490,37535
|
|
20240701,091300,2825059770,7600,7280,7600,7270,30177
|
|
20240701,091200,2601128990,7290,7290,7390,7270,7714
|
|
20240701,091100,2544648510,7290,7320,7390,7290,7022
|
|
20240701,091000,2493112070,7340,7280,7400,7240,13476
|
|
20240701,090900,2394398570,7310,7630,7640,7220,37857
|
|
20240701,090800,2112564920,7630,7960,7980,7570,63203
|
|
20240701,090700,1624885870,7940,7580,7980,7560,75653
|
|
20240701,090600,1038327290,7590,7580,7860,7560,33388
|
|
20240701,090500,784888840,7550,7550,7550,7550,0
|
|
20240701,090400,784888840,7550,6980,7550,6970,34499
|
|
20240701,090300,534800500,7010,6880,7040,6880,10995
|
|
20240701,090200,458706590,6880,6760,7100,6730,11941
|
|
20240701,090100,376103800,6780,6820,6870,6770,13984
|
|
20240701,090000,280887830,6820,6870,7110,6810,40733
|