591 lines
30 KiB
CSV
591 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184800,80750129600,4075,4075,4075,4075,357220
|
|
20240701,184700,80750129600,4075,4075,4075,4075,0
|
|
20240701,184600,80750129600,4075,4075,4075,4075,0
|
|
20240701,184500,80750129600,4075,4075,4075,4075,0
|
|
20240701,184400,80750129600,4075,4075,4075,4075,0
|
|
20240701,184300,80750129600,4075,4075,4075,4075,0
|
|
20240701,184200,80750129600,4075,4075,4075,4075,0
|
|
20240701,184100,80750129600,4075,4075,4075,4075,0
|
|
20240701,184000,80750129600,4075,4075,4075,4075,0
|
|
20240701,183900,80750129600,4075,4075,4075,4075,0
|
|
20240701,183800,80750129600,4075,4075,4075,4075,0
|
|
20240701,183700,80750129600,4075,4075,4075,4075,0
|
|
20240701,183600,80750129600,4075,4075,4075,4075,0
|
|
20240701,183500,80750129600,4075,4075,4075,4075,0
|
|
20240701,183400,80750129600,4075,4075,4075,4075,0
|
|
20240701,183300,80750129600,4075,4075,4075,4075,0
|
|
20240701,183200,80750129600,4075,4075,4075,4075,0
|
|
20240701,183100,80750129600,4075,4075,4075,4075,0
|
|
20240701,183000,80750129600,4075,4075,4075,4075,0
|
|
20240701,182900,80750129600,4075,4075,4075,4075,0
|
|
20240701,182800,80750129600,4075,4075,4075,4075,0
|
|
20240701,182700,80750129600,4075,4075,4075,4075,0
|
|
20240701,182600,80750129600,4075,4075,4075,4075,0
|
|
20240701,182500,80750129600,4075,4075,4075,4075,0
|
|
20240701,182400,80750129600,4075,4075,4075,4075,0
|
|
20240701,182300,80750129600,4075,4075,4075,4075,0
|
|
20240701,182200,80750129600,4075,4075,4075,4075,0
|
|
20240701,182100,80750129600,4075,4075,4075,4075,0
|
|
20240701,182000,80750129600,4075,4075,4075,4075,0
|
|
20240701,181900,80750129600,4075,4075,4075,4075,0
|
|
20240701,181800,80750129600,4075,4075,4075,4075,357220
|
|
20240701,181700,80750129600,4075,4075,4075,4075,0
|
|
20240701,181600,80750129600,4075,4075,4075,4075,0
|
|
20240701,181500,80750129600,4075,4075,4075,4075,0
|
|
20240701,181400,80750129600,4075,4075,4075,4075,0
|
|
20240701,181300,80750129600,4075,4075,4075,4075,0
|
|
20240701,181200,80750129600,4075,4075,4075,4075,0
|
|
20240701,181100,80750129600,4075,4075,4075,4075,0
|
|
20240701,181000,80750129600,4075,4075,4075,4075,0
|
|
20240701,180900,80750129600,4075,4075,4075,4075,0
|
|
20240701,180800,80750129600,4075,4075,4075,4075,0
|
|
20240701,180700,80750129600,4075,4075,4075,4075,0
|
|
20240701,180600,80750129600,4075,4075,4075,4075,0
|
|
20240701,180500,80750129600,4075,4075,4075,4075,0
|
|
20240701,180400,80750129600,4075,4075,4075,4075,0
|
|
20240701,180300,80750129600,4075,4075,4075,4075,0
|
|
20240701,180200,80750129600,4075,4075,4075,4075,0
|
|
20240701,180100,80750129600,4075,4075,4075,4075,0
|
|
20240701,180000,80750129600,4075,4075,4075,4075,0
|
|
20240701,175900,80750129600,4075,4075,4075,4075,0
|
|
20240701,175800,80750129600,4075,4075,4075,4075,0
|
|
20240701,175700,80750129600,4075,4075,4075,4075,0
|
|
20240701,175600,80750129600,4075,4075,4075,4075,0
|
|
20240701,175500,80750129600,4075,4075,4075,4075,0
|
|
20240701,175400,80750129600,4075,4075,4075,4075,0
|
|
20240701,175300,80750129600,4075,4075,4075,4075,0
|
|
20240701,175200,80750129600,4075,4075,4075,4075,0
|
|
20240701,175100,80750129600,4075,4075,4075,4075,0
|
|
20240701,175000,80750129600,4075,4075,4075,4075,0
|
|
20240701,174900,80750129600,4075,4075,4075,4075,0
|
|
20240701,174800,80750129600,4075,4075,4075,4075,357220
|
|
20240701,174700,80750129600,4075,4075,4075,4075,0
|
|
20240701,174600,80750129600,4075,4075,4075,4075,0
|
|
20240701,174500,80750129600,4075,4075,4075,4075,0
|
|
20240701,174400,80750129600,4075,4075,4075,4075,0
|
|
20240701,174300,80750129600,4075,4075,4075,4075,0
|
|
20240701,174200,80750129600,4075,4075,4075,4075,0
|
|
20240701,174100,80750129600,4075,4075,4075,4075,0
|
|
20240701,174000,80750129600,4075,4075,4075,4075,0
|
|
20240701,173900,80750129600,4075,4075,4075,4075,0
|
|
20240701,173800,80750129600,4075,4075,4075,4075,0
|
|
20240701,173700,80750129600,4075,4075,4075,4075,0
|
|
20240701,173600,80750129600,4075,4075,4075,4075,0
|
|
20240701,173500,80750129600,4075,4075,4075,4075,0
|
|
20240701,173400,80750129600,4075,4075,4075,4075,0
|
|
20240701,173300,80750129600,4075,4075,4075,4075,0
|
|
20240701,173200,80750129600,4075,4075,4075,4075,0
|
|
20240701,173100,80750129600,4075,4075,4075,4075,0
|
|
20240701,173000,80750129600,4075,4075,4075,4075,0
|
|
20240701,172900,80750129600,4075,4075,4075,4075,0
|
|
20240701,172800,80750129600,4075,4075,4075,4075,0
|
|
20240701,172700,80750129600,4075,4075,4075,4075,0
|
|
20240701,172600,80750129600,4075,4075,4075,4075,0
|
|
20240701,172500,80750129600,4075,4075,4075,4075,0
|
|
20240701,172400,80750129600,4075,4075,4075,4075,0
|
|
20240701,172300,80750129600,4075,4075,4075,4075,0
|
|
20240701,172200,80750129600,4075,4075,4075,4075,0
|
|
20240701,172100,80750129600,4075,4075,4075,4075,0
|
|
20240701,172000,80750129600,4075,4075,4075,4075,0
|
|
20240701,171900,80750129600,4075,4075,4075,4075,0
|
|
20240701,171800,80750129600,4075,4075,4075,4075,357220
|
|
20240701,171700,80750129600,4075,4075,4075,4075,0
|
|
20240701,171600,80750129600,4075,4075,4075,4075,0
|
|
20240701,171500,80750129600,4075,4075,4075,4075,0
|
|
20240701,171400,80750129600,4075,4075,4075,4075,0
|
|
20240701,171300,80750129600,4075,4075,4075,4075,0
|
|
20240701,171200,80750129600,4075,4075,4075,4075,0
|
|
20240701,171100,80750129600,4075,4075,4075,4075,0
|
|
20240701,171000,80750129600,4075,4075,4075,4075,0
|
|
20240701,170900,80750129600,4075,4075,4075,4075,0
|
|
20240701,170800,80750129600,4075,4075,4075,4075,0
|
|
20240701,170700,80750129600,4075,4075,4075,4075,0
|
|
20240701,170600,80750129600,4075,4075,4075,4075,0
|
|
20240701,170500,80750129600,4075,4075,4075,4075,0
|
|
20240701,170400,80750129600,4075,4075,4075,4075,0
|
|
20240701,170300,80750129600,4075,4075,4075,4075,0
|
|
20240701,170200,80750129600,4075,4075,4075,4075,0
|
|
20240701,170100,80750129600,4075,4075,4075,4075,0
|
|
20240701,170000,80750129600,4075,4075,4075,4075,0
|
|
20240701,165900,80750129600,4075,4075,4075,4075,0
|
|
20240701,165800,80750129600,4075,4075,4075,4075,0
|
|
20240701,165700,80750129600,4075,4075,4075,4075,0
|
|
20240701,165600,80750129600,4075,4075,4075,4075,0
|
|
20240701,165500,80750129600,4075,4075,4075,4075,0
|
|
20240701,165400,80750129600,4075,4075,4075,4075,0
|
|
20240701,165300,80750129600,4075,4075,4075,4075,0
|
|
20240701,165200,80750129600,4075,4075,4075,4075,0
|
|
20240701,165100,80750129600,4075,4075,4075,4075,0
|
|
20240701,165000,80750129600,4075,4075,4075,4075,0
|
|
20240701,164900,80750129600,4075,4075,4075,4075,0
|
|
20240701,164800,80750129600,4075,4075,4075,4075,357220
|
|
20240701,164700,80750129600,4075,4075,4075,4075,0
|
|
20240701,164600,80750129600,4075,4075,4075,4075,0
|
|
20240701,164500,80750129600,4075,4075,4075,4075,0
|
|
20240701,164400,80750129600,4075,4075,4075,4075,0
|
|
20240701,164300,80750129600,4075,4075,4075,4075,0
|
|
20240701,164200,80750129600,4075,4075,4075,4075,0
|
|
20240701,164100,80750129600,4075,4075,4075,4075,0
|
|
20240701,164000,80750129600,4075,4075,4075,4075,0
|
|
20240701,163900,80750129600,4075,4075,4075,4075,0
|
|
20240701,163800,80750129600,4075,4075,4075,4075,0
|
|
20240701,163700,80750129600,4075,4075,4075,4075,0
|
|
20240701,163600,80750129600,4075,4075,4075,4075,0
|
|
20240701,163500,80750129600,4075,4075,4075,4075,0
|
|
20240701,163400,80750129600,4075,4075,4075,4075,0
|
|
20240701,163300,80750129600,4075,4075,4075,4075,0
|
|
20240701,163200,80750129600,4075,4075,4075,4075,0
|
|
20240701,163100,80750129600,4075,4075,4075,4075,0
|
|
20240701,163000,80750129600,4075,4075,4075,4075,0
|
|
20240701,162900,80750129600,4075,4075,4075,4075,0
|
|
20240701,162800,80750129600,4075,4075,4075,4075,0
|
|
20240701,162700,80750129600,4075,4075,4075,4075,0
|
|
20240701,162600,80750129600,4075,4075,4075,4075,0
|
|
20240701,162500,80750129600,4075,4075,4075,4075,0
|
|
20240701,162400,80750129600,4075,4075,4075,4075,0
|
|
20240701,162300,80750129600,4075,4075,4075,4075,0
|
|
20240701,162200,80750129600,4075,4075,4075,4075,0
|
|
20240701,162100,80750129600,4075,4075,4075,4075,0
|
|
20240701,162000,80750129600,4075,4075,4075,4075,0
|
|
20240701,161900,80750129600,4075,4075,4075,4075,0
|
|
20240701,161800,80750129600,4075,4075,4075,4075,357220
|
|
20240701,161700,80750129600,4075,4075,4075,4075,0
|
|
20240701,161600,80750129600,4075,4075,4075,4075,0
|
|
20240701,161500,80750129600,4075,4075,4075,4075,0
|
|
20240701,161400,80750129600,4075,4075,4075,4075,0
|
|
20240701,161300,80750129600,4075,4075,4075,4075,0
|
|
20240701,161200,80750129600,4075,4075,4075,4075,0
|
|
20240701,161100,80750129600,4075,4075,4075,4075,0
|
|
20240701,161000,80750129600,4075,4075,4075,4075,0
|
|
20240701,160900,80750129600,4075,4075,4075,4075,0
|
|
20240701,160800,80750129600,4075,4075,4075,4075,0
|
|
20240701,160700,80750129600,4075,4075,4075,4075,0
|
|
20240701,160600,80750129600,4075,4075,4075,4075,0
|
|
20240701,160500,80750129600,4075,4075,4075,4075,0
|
|
20240701,160400,80750129600,4075,4075,4075,4075,0
|
|
20240701,160300,80750129600,4075,4075,4075,4075,0
|
|
20240701,160200,80750129600,4075,4075,4075,4075,0
|
|
20240701,160100,80750129600,4075,4075,4075,4075,0
|
|
20240701,160000,80750129600,4075,4075,4075,4075,0
|
|
20240701,155900,80750129600,4075,4075,4075,4075,0
|
|
20240701,155800,80750129600,4075,4075,4075,4075,0
|
|
20240701,155700,80750129600,4075,4075,4075,4075,0
|
|
20240701,155600,80750129600,4075,4075,4075,4075,0
|
|
20240701,155500,80750129600,4075,4075,4075,4075,0
|
|
20240701,155400,80750129600,4075,4075,4075,4075,0
|
|
20240701,155300,80750129600,4075,4075,4075,4075,0
|
|
20240701,155200,80750129600,4075,4075,4075,4075,0
|
|
20240701,155100,80750129600,4075,4075,4075,4075,0
|
|
20240701,155000,80750129600,4075,4075,4075,4075,0
|
|
20240701,154900,80750129600,4075,4075,4075,4075,0
|
|
20240701,154800,80750129600,4075,4075,4075,4075,357220
|
|
20240701,154700,80750129600,4075,4075,4075,4075,0
|
|
20240701,154600,80750129600,4075,4075,4075,4075,0
|
|
20240701,154500,80750129600,4075,4075,4075,4075,0
|
|
20240701,154400,80750129600,4075,4075,4075,4075,0
|
|
20240701,154300,80750129600,4075,4075,4075,4075,0
|
|
20240701,154200,80750129600,4075,4075,4075,4075,0
|
|
20240701,154100,80750129600,4075,4075,4075,4075,0
|
|
20240701,154000,80750129600,4075,4075,4075,4075,0
|
|
20240701,153900,80750129600,4075,4075,4075,4075,0
|
|
20240701,153800,80750129600,4075,4075,4075,4075,0
|
|
20240701,153700,80750129600,4075,4075,4075,4075,0
|
|
20240701,153600,80750129600,4075,4075,4075,4075,0
|
|
20240701,153500,80750129600,4075,4075,4075,4075,0
|
|
20240701,153400,80750129600,4075,4075,4075,4075,0
|
|
20240701,153300,80750129600,4075,4075,4075,4075,0
|
|
20240701,153200,80750129600,4075,4075,4075,4075,0
|
|
20240701,153100,80750129600,4075,4075,4075,4075,0
|
|
20240701,153000,80750129600,4075,4075,4075,4075,357220
|
|
20240701,152900,79294458100,4130,4130,4130,4130,0
|
|
20240701,152800,79294458100,4130,4130,4130,4130,0
|
|
20240701,152700,79294458100,4130,4130,4130,4130,0
|
|
20240701,152600,79294458100,4130,4130,4130,4130,0
|
|
20240701,152500,79294458100,4130,4130,4130,4130,0
|
|
20240701,152400,79294458100,4130,4130,4130,4130,0
|
|
20240701,152300,79294458100,4130,4130,4130,4130,0
|
|
20240701,152200,79294458100,4130,4130,4130,4130,0
|
|
20240701,152100,79294458100,4130,4130,4130,4130,0
|
|
20240701,152000,79294458100,4130,4130,4130,4130,0
|
|
20240701,151900,79294458100,4130,4130,4135,4110,129360
|
|
20240701,151800,78761228390,4125,4130,4140,4125,46832
|
|
20240701,151700,78567727185,4135,4125,4135,4120,40036
|
|
20240701,151600,78402344790,4130,4135,4140,4120,68604
|
|
20240701,151500,78118942845,4140,4145,4150,4135,79043
|
|
20240701,151400,77791509400,4150,4150,4155,4145,65813
|
|
20240701,151300,77518352785,4150,4165,4165,4150,74703
|
|
20240701,151200,77207643105,4165,4175,4175,4165,39865
|
|
20240701,151100,77041374965,4180,4170,4180,4170,18224
|
|
20240701,151000,76965258305,4170,4175,4175,4170,12800
|
|
20240701,150900,76911842875,4170,4175,4175,4170,21461
|
|
20240701,150800,76822271555,4170,4170,4175,4165,24120
|
|
20240701,150700,76721669200,4170,4170,4170,4165,16964
|
|
20240701,150600,76650980620,4165,4160,4170,4155,35164
|
|
20240701,150500,76504565105,4160,4150,4160,4145,34550
|
|
20240701,150400,76361080795,4150,4150,4150,4145,29014
|
|
20240701,150300,76240696675,4150,4150,4150,4145,41176
|
|
20240701,150200,76069899490,4155,4160,4160,4140,219967
|
|
20240701,150100,75156890615,4155,4165,4165,4155,84733
|
|
20240701,150000,74804417740,4160,4170,4170,4160,26490
|
|
20240701,145900,74694146415,4165,4165,4165,4160,13188
|
|
20240701,145800,74639237105,4165,4165,4165,4160,11596
|
|
20240701,145700,74590984515,4165,4165,4170,4165,17380
|
|
20240701,145600,74518578010,4165,4170,4170,4165,20661
|
|
20240701,145500,74432510285,4170,4175,4175,4165,11548
|
|
20240701,145400,74384387250,4175,4175,4175,4165,19718
|
|
20240701,145300,74302172765,4175,4170,4180,4165,33791
|
|
20240701,145200,74161280275,4170,4175,4175,4170,66360
|
|
20240701,145100,73884547525,4170,4175,4180,4170,21075
|
|
20240701,145000,73796608290,4180,4175,4180,4175,18360
|
|
20240701,144900,73719949730,4175,4180,4185,4175,12191
|
|
20240701,144800,73669020845,4180,4180,4185,4175,29088
|
|
20240701,144700,73547475215,4180,4180,4180,4175,17309
|
|
20240701,144600,73475169335,4180,4180,4185,4180,10448
|
|
20240701,144500,73431485515,4180,4190,4190,4180,24091
|
|
20240701,144400,73330775340,4190,4180,4190,4175,72709
|
|
20240701,144300,73026784325,4180,4185,4185,4180,27347
|
|
20240701,144200,72912468565,4180,4185,4185,4180,5658
|
|
20240701,144100,72888801960,4180,4185,4185,4180,21458
|
|
20240701,144000,72799069920,4180,4190,4190,4180,63846
|
|
20240701,143900,72532049315,4190,4190,4195,4185,12237
|
|
20240701,143800,72480788870,4195,4195,4195,4190,10253
|
|
20240701,143700,72437821480,4195,4190,4195,4190,4308
|
|
20240701,143600,72419758620,4190,4190,4195,4190,3333
|
|
20240701,143500,72405790260,4195,4190,4200,4190,13968
|
|
20240701,143400,72347209010,4190,4195,4200,4190,14569
|
|
20240701,143300,72286119055,4195,4190,4195,4185,11688
|
|
20240701,143200,72237148625,4185,4190,4190,4185,16343
|
|
20240701,143100,72168738135,4190,4190,4195,4185,22047
|
|
20240701,143000,72076417450,4190,4190,4195,4190,10607
|
|
20240701,142900,72031970570,4190,4195,4195,4190,6333
|
|
20240701,142800,72005433240,4195,4200,4200,4190,15816
|
|
20240701,142700,71939131905,4200,4195,4200,4195,3524
|
|
20240701,142600,71924348225,4195,4195,4200,4190,6525
|
|
20240701,142500,71896980345,4195,4190,4200,4190,5392
|
|
20240701,142400,71874363890,4195,4190,4200,4190,8145
|
|
20240701,142300,71840193440,4195,4195,4200,4190,13050
|
|
20240701,142200,71785466250,4195,4195,4200,4190,17437
|
|
20240701,142100,71712296480,4195,4195,4200,4195,11118
|
|
20240701,142000,71665650515,4200,4200,4200,4195,7534
|
|
20240701,141900,71634025950,4200,4190,4200,4190,17543
|
|
20240701,141800,71560489565,4195,4195,4200,4190,54161
|
|
20240701,141700,71333508175,4200,4195,4200,4195,13005
|
|
20240701,141600,71278949330,4200,4195,4200,4195,7445
|
|
20240701,141500,71247689645,4195,4200,4200,4195,6678
|
|
20240701,141400,71219669470,4200,4200,4205,4195,6991
|
|
20240701,141300,71190313725,4205,4210,4210,4195,21409
|
|
20240701,141200,71100438745,4205,4205,4210,4205,8898
|
|
20240701,141100,71063008150,4205,4195,4205,4190,88936
|
|
20240701,141000,70689817230,4190,4200,4205,4190,98646
|
|
20240701,140900,70276100820,4205,4205,4205,4200,37976
|
|
20240701,140800,70116557560,4200,4205,4205,4200,13802
|
|
20240701,140700,70058557070,4205,4205,4205,4200,77698
|
|
20240701,140600,69732195215,4205,4205,4205,4200,18866
|
|
20240701,140500,69652928435,4200,4205,4205,4200,7782
|
|
20240701,140400,69620227365,4205,4205,4205,4200,28987
|
|
20240701,140300,69498463800,4205,4205,4210,4200,11946
|
|
20240701,140200,69448241815,4205,4205,4205,4200,3635
|
|
20240701,140100,69432964395,4205,4205,4210,4200,23279
|
|
20240701,140000,69335101650,4205,4210,4210,4205,16767
|
|
20240701,135900,69264563245,4210,4210,4215,4210,9132
|
|
20240701,135800,69226117080,4210,4220,4220,4210,8793
|
|
20240701,135700,69189048125,4220,4215,4220,4215,2046
|
|
20240701,135600,69180418945,4220,4210,4220,4210,11831
|
|
20240701,135500,69130573900,4215,4215,4215,4210,8986
|
|
20240701,135400,69092726895,4215,4215,4215,4210,6419
|
|
20240701,135300,69065693070,4215,4215,4215,4210,16445
|
|
20240701,135200,68996408785,4215,4215,4215,4210,11863
|
|
20240701,135100,68946422295,4215,4205,4215,4205,14434
|
|
20240701,135000,68885709095,4205,4205,4210,4200,11001
|
|
20240701,134900,68839456990,4205,4205,4210,4200,46526
|
|
20240701,134800,68643906600,4205,4215,4215,4205,137563
|
|
20240701,134700,68065132895,4215,4220,4220,4215,31474
|
|
20240701,134600,67932453085,4220,4225,4225,4215,17338
|
|
20240701,134500,67859314510,4225,4220,4225,4220,5146
|
|
20240701,134400,67837591555,4225,4230,4230,4220,4563
|
|
20240701,134300,67818318225,4230,4225,4230,4225,1123
|
|
20240701,134200,67813572350,4230,4225,4230,4225,9975
|
|
20240701,134100,67771425785,4230,4225,4230,4220,11319
|
|
20240701,134000,67723601285,4225,4225,4225,4220,6521
|
|
20240701,133900,67696065235,4225,4225,4225,4220,5425
|
|
20240701,133800,67673167400,4225,4230,4230,4220,11336
|
|
20240701,133700,67625327375,4230,4225,4230,4220,7923
|
|
20240701,133600,67591867925,4220,4220,4225,4220,7259
|
|
20240701,133500,67561225620,4220,4230,4230,4220,11810
|
|
20240701,133400,67511333590,4230,4230,4230,4225,13199
|
|
20240701,133300,67455561125,4230,4230,4230,4225,8534
|
|
20240701,133200,67419466955,4230,4225,4230,4220,10447
|
|
20240701,133100,67375327815,4220,4220,4225,4215,18239
|
|
20240701,133000,67298359695,4220,4220,4225,4215,19391
|
|
20240701,132900,67216556730,4220,4225,4225,4220,26906
|
|
20240701,132800,67102993140,4230,4235,4235,4225,17858
|
|
20240701,132700,67027475380,4235,4245,4245,4230,53460
|
|
20240701,132600,66801108380,4245,4240,4245,4240,6210
|
|
20240701,132500,66774760535,4240,4240,4245,4235,2350
|
|
20240701,132400,66764797990,4240,4240,4245,4235,10718
|
|
20240701,132300,66719352560,4245,4245,4255,4240,5059
|
|
20240701,132200,66697874395,4245,4245,4255,4240,15018
|
|
20240701,132100,66634122465,4250,4250,4255,4240,6034
|
|
20240701,132000,66608483915,4250,4250,4255,4235,27745
|
|
20240701,131900,66490712510,4250,4255,4255,4245,13010
|
|
20240701,131800,66435416840,4250,4250,4255,4245,10119
|
|
20240701,131700,66392400525,4250,4255,4255,4245,17629
|
|
20240701,131600,66317498980,4255,4240,4260,4240,52213
|
|
20240701,131500,66095585790,4240,4240,4240,4235,9364
|
|
20240701,131400,66055891540,4240,4240,4245,4235,5088
|
|
20240701,131300,66034318370,4240,4245,4245,4235,14338
|
|
20240701,131200,65973524965,4240,4240,4245,4235,4692
|
|
20240701,131100,65953635645,4235,4240,4240,4235,18185
|
|
20240701,131000,65876579945,4240,4245,4245,4240,5206
|
|
20240701,130900,65854500400,4245,4245,4245,4240,3998
|
|
20240701,130800,65837542865,4245,4245,4245,4240,1870
|
|
20240701,130700,65829607155,4245,4245,4245,4240,1614
|
|
20240701,130600,65822762205,4245,4240,4245,4235,7416
|
|
20240701,130500,65791317165,4240,4240,4245,4240,7117
|
|
20240701,130400,65761138385,4240,4245,4245,4240,3427
|
|
20240701,130300,65746602635,4240,4245,4245,4240,5207
|
|
20240701,130200,65724524120,4245,4240,4245,4235,3657
|
|
20240701,130100,65709019490,4240,4240,4245,4240,8584
|
|
20240701,130000,65672622710,4240,4245,4245,4240,11319
|
|
20240701,125900,65624629210,4240,4240,4245,4240,2886
|
|
20240701,125800,65612384190,4240,4245,4245,4235,2621
|
|
20240701,125700,65601265365,4245,4240,4245,4235,7709
|
|
20240701,125600,65568578100,4240,4235,4240,4230,8637
|
|
20240701,125500,65532003445,4235,4235,4235,4230,3031
|
|
20240701,125400,65519173605,4230,4225,4235,4225,7267
|
|
20240701,125300,65488444430,4225,4230,4230,4225,5283
|
|
20240701,125200,65466100070,4230,4225,4230,4220,8312
|
|
20240701,125100,65431005340,4225,4225,4225,4220,7763
|
|
20240701,125000,65398236330,4220,4225,4225,4220,20349
|
|
20240701,124900,65312361870,4220,4225,4225,4220,5002
|
|
20240701,124800,65291249635,4225,4220,4225,4215,6795
|
|
20240701,124700,65262567085,4225,4215,4225,4215,27520
|
|
20240701,124600,65146535925,4220,4215,4220,4215,6446
|
|
20240701,124500,65119355175,4220,4225,4230,4220,27068
|
|
20240701,124400,65005033340,4230,4225,4230,4220,10954
|
|
20240701,124300,64958749080,4225,4225,4225,4220,17091
|
|
20240701,124200,64886573435,4220,4225,4225,4220,6157
|
|
20240701,124100,64860587195,4225,4220,4225,4215,8899
|
|
20240701,124000,64823033925,4220,4220,4225,4215,7781
|
|
20240701,123900,64790200910,4220,4225,4225,4220,24567
|
|
20240701,123800,64686526450,4225,4225,4225,4220,31323
|
|
20240701,123700,64554321370,4225,4220,4225,4220,11373
|
|
20240701,123600,64506324265,4220,4230,4230,4220,32455
|
|
20240701,123500,64369262000,4230,4230,4230,4225,8117
|
|
20240701,123400,64334957040,4230,4230,4230,4225,25395
|
|
20240701,123300,64227617225,4230,4230,4235,4225,11581
|
|
20240701,123200,64178637390,4230,4230,4230,4225,7211
|
|
20240701,123100,64148146635,4230,4225,4230,4225,6249
|
|
20240701,123000,64121742750,4225,4230,4235,4225,33565
|
|
20240701,122900,63979784785,4230,4240,4240,4230,10306
|
|
20240701,122800,63936141955,4235,4240,4245,4235,6344
|
|
20240701,122700,63909260045,4235,4255,4255,4235,12696
|
|
20240701,122600,63855424280,4250,4250,4250,4245,3037
|
|
20240701,122500,63842521010,4250,4255,4260,4250,7584
|
|
20240701,122400,63810265040,4255,4255,4255,4250,8942
|
|
20240701,122300,63772234585,4250,4255,4255,4250,5609
|
|
20240701,122200,63748393285,4255,4255,4255,4250,2718
|
|
20240701,122100,63736841515,4250,4250,4255,4245,6216
|
|
20240701,122000,63710433360,4250,4245,4250,4245,1917
|
|
20240701,121900,63702288485,4245,4230,4245,4230,21495
|
|
20240701,121800,63611225415,4230,4230,4235,4230,6668
|
|
20240701,121700,63583018765,4230,4235,4235,4230,4567
|
|
20240701,121600,63563695650,4235,4235,4235,4230,1438
|
|
20240701,121500,63557610805,4235,4230,4235,4230,3743
|
|
20240701,121400,63541773755,4230,4230,4235,4225,12701
|
|
20240701,121300,63488055555,4230,4235,4235,4225,21279
|
|
20240701,121200,63398043490,4235,4235,4235,4230,13134
|
|
20240701,121100,63342481055,4235,4235,4235,4225,18882
|
|
20240701,121000,63262619645,4230,4240,4240,4230,20171
|
|
20240701,120900,63177280560,4245,4240,4245,4235,35506
|
|
20240701,120800,63026826515,4240,4240,4245,4240,10588
|
|
20240701,120700,62981933325,4235,4250,4255,4235,36413
|
|
20240701,120600,62827419205,4250,4260,4260,4250,7313
|
|
20240701,120500,62796314310,4255,4255,4260,4255,3836
|
|
20240701,120400,62779986270,4260,4260,4260,4255,2909
|
|
20240701,120300,62767602080,4260,4260,4260,4255,5225
|
|
20240701,120200,62745363300,4260,4260,4265,4260,12885
|
|
20240701,120100,62690471575,4260,4265,4270,4260,5910
|
|
20240701,120000,62665275850,4265,4270,4270,4265,4090
|
|
20240701,115900,62647829010,4270,4270,4275,4265,4208
|
|
20240701,115800,62629867200,4270,4260,4275,4260,9693
|
|
20240701,115700,62588504620,4260,4280,4285,4260,33861
|
|
20240701,115600,62443793060,4280,4285,4290,4280,49765
|
|
20240701,115500,62230428715,4285,4290,4295,4285,46504
|
|
20240701,115400,62030988690,4285,4285,4295,4275,86772
|
|
20240701,115300,61659023170,4280,4270,4285,4260,91991
|
|
20240701,115200,61265850865,4270,4255,4270,4255,43473
|
|
20240701,115100,61080450025,4250,4250,4260,4245,23996
|
|
20240701,115000,60978377195,4250,4240,4250,4240,24346
|
|
20240701,114900,60875038625,4245,4240,4245,4235,8168
|
|
20240701,114800,60840413230,4235,4235,4240,4230,13534
|
|
20240701,114700,60783117905,4235,4235,4240,4235,5142
|
|
20240701,114600,60761340830,4235,4235,4240,4230,7694
|
|
20240701,114500,60728759330,4230,4225,4235,4225,12871
|
|
20240701,114400,60674326635,4230,4230,4235,4225,11446
|
|
20240701,114300,60625919400,4235,4235,4235,4230,8682
|
|
20240701,114200,60589185525,4235,4235,4240,4230,20956
|
|
20240701,114100,60500422465,4235,4240,4245,4235,22327
|
|
20240701,114000,60405767625,4235,4225,4240,4215,57989
|
|
20240701,113900,60160758910,4225,4230,4240,4225,37671
|
|
20240701,113800,60001520610,4230,4235,4240,4225,61504
|
|
20240701,113700,59741278130,4235,4240,4245,4235,60058
|
|
20240701,113600,59486905165,4240,4245,4250,4240,80214
|
|
20240701,113500,59146621380,4245,4250,4250,4245,31939
|
|
20240701,113400,59011033280,4250,4255,4255,4245,20864
|
|
20240701,113300,58922364830,4255,4255,4255,4250,7967
|
|
20240701,113200,58888492535,4255,4250,4255,4250,13032
|
|
20240701,113100,58833093060,4250,4260,4260,4245,262959
|
|
20240701,113000,57715212750,4260,4260,4260,4255,8728
|
|
20240701,112900,57678068330,4260,4260,4260,4255,30748
|
|
20240701,112800,57547208720,4260,4255,4260,4255,20363
|
|
20240701,112700,57460540505,4260,4265,4265,4255,73799
|
|
20240701,112600,57146244095,4260,4270,4270,4260,20410
|
|
20240701,112500,57059206000,4270,4265,4270,4265,4322
|
|
20240701,112400,57040769980,4270,4275,4275,4265,26462
|
|
20240701,112300,56927852005,4275,4275,4280,4270,6660
|
|
20240701,112200,56899386525,4275,4275,4280,4275,22852
|
|
20240701,112100,56801660890,4280,4275,4280,4275,7317
|
|
20240701,112000,56770369840,4275,4275,4280,4275,1821
|
|
20240701,111900,56762583855,4275,4275,4280,4270,5650
|
|
20240701,111800,56738434895,4270,4275,4280,4270,14746
|
|
20240701,111700,56675432295,4275,4270,4275,4270,7953
|
|
20240701,111600,56641471110,4270,4275,4275,4270,5509
|
|
20240701,111500,56617937300,4270,4280,4285,4270,14081
|
|
20240701,111400,56557741415,4275,4285,4290,4275,36950
|
|
20240701,111300,56399525530,4280,4280,4290,4280,11081
|
|
20240701,111200,56352050670,4280,4285,4285,4280,9332
|
|
20240701,111100,56312076215,4285,4285,4285,4275,33914
|
|
20240701,111000,56166892520,4285,4280,4285,4275,16877
|
|
20240701,110900,56094639560,4275,4265,4280,4265,12281
|
|
20240701,110800,56042182360,4270,4270,4270,4265,7316
|
|
20240701,110700,56010948960,4265,4265,4275,4260,23640
|
|
20240701,110600,55910125015,4260,4265,4265,4260,12961
|
|
20240701,110500,55854885305,4265,4265,4270,4260,10007
|
|
20240701,110400,55812217345,4265,4275,4275,4260,37956
|
|
20240701,110300,55650243585,4275,4280,4290,4270,19747
|
|
20240701,110200,55565725135,4280,4280,4290,4280,17610
|
|
20240701,110100,55490289195,4280,4275,4280,4270,13125
|
|
20240701,110000,55434166185,4275,4275,4275,4270,7901
|
|
20240701,105900,55400410685,4270,4270,4275,4270,6606
|
|
20240701,105800,55372200330,4270,4270,4275,4270,3364
|
|
20240701,105700,55357832975,4270,4275,4275,4270,13051
|
|
20240701,105600,55302096385,4265,4270,4275,4260,46662
|
|
20240701,105500,55103081140,4270,4265,4270,4265,24162
|
|
20240701,105400,54999999415,4265,4270,4270,4260,76271
|
|
20240701,105300,54674710875,4270,4270,4270,4260,99152
|
|
20240701,105200,54251913205,4265,4270,4275,4265,79400
|
|
20240701,105100,53913023565,4275,4280,4280,4270,60163
|
|
20240701,105000,53655883545,4280,4280,4285,4275,32739
|
|
20240701,104900,53515800415,4285,4285,4285,4280,28872
|
|
20240701,104800,53392210090,4285,4290,4290,4280,26810
|
|
20240701,104700,53277349255,4290,4290,4290,4285,7534
|
|
20240701,104600,53245051020,4290,4295,4295,4285,21967
|
|
20240701,104500,53150800345,4295,4295,4295,4290,6578
|
|
20240701,104400,53122570090,4290,4285,4295,4285,21377
|
|
20240701,104300,53030868900,4290,4285,4290,4280,22225
|
|
20240701,104200,52935634430,4285,4285,4290,4280,21889
|
|
20240701,104100,52841881810,4290,4285,4290,4285,7215
|
|
20240701,104000,52810961990,4290,4290,4295,4285,9155
|
|
20240701,103900,52771704560,4290,4290,4295,4290,13378
|
|
20240701,103800,52714303380,4295,4295,4295,4290,8715
|
|
20240701,103700,52676893180,4295,4290,4300,4290,14146
|
|
20240701,103600,52616102310,4295,4290,4295,4290,8665
|
|
20240701,103500,52578906035,4290,4295,4295,4290,14277
|
|
20240701,103400,52517647740,4295,4295,4300,4290,12305
|
|
20240701,103300,52464799800,4300,4295,4300,4290,9750
|
|
20240701,103200,52422920085,4295,4285,4300,4285,7959
|
|
20240701,103100,52388749385,4285,4285,4290,4275,74201
|
|
20240701,103000,52071054660,4280,4280,4285,4280,30354
|
|
20240701,102900,51941131385,4285,4290,4290,4280,65704
|
|
20240701,102800,51659549360,4295,4300,4300,4290,34296
|
|
20240701,102700,51512265040,4295,4300,4305,4295,50074
|
|
20240701,102600,51296990345,4300,4305,4305,4300,21364
|
|
20240701,102500,51205091575,4300,4310,4315,4300,25053
|
|
20240701,102400,51097203140,4315,4315,4320,4310,11990
|
|
20240701,102300,51045495175,4320,4315,4320,4310,8384
|
|
20240701,102200,51009305670,4315,4310,4315,4310,12626
|
|
20240701,102100,50954873275,4315,4310,4315,4305,9111
|
|
20240701,102000,50915604285,4310,4310,4310,4305,6460
|
|
20240701,101900,50887775395,4310,4310,4315,4305,16813
|
|
20240701,101800,50815322055,4310,4315,4315,4305,29212
|
|
20240701,101700,50689473360,4310,4315,4315,4310,9529
|
|
20240701,101600,50648398405,4315,4325,4325,4310,62848
|
|
20240701,101500,50377242080,4325,4315,4325,4310,16947
|
|
20240701,101400,50304081000,4315,4315,4320,4310,20623
|
|
20240701,101300,50215111970,4315,4320,4325,4315,14440
|
|
20240701,101200,50152759640,4320,4320,4325,4320,12048
|
|
20240701,101100,50100697550,4320,4335,4335,4320,26678
|
|
20240701,101000,49985306590,4335,4335,4340,4330,12914
|
|
20240701,100900,49929355995,4335,4335,4340,4330,11386
|
|
20240701,100800,49879998850,4335,4330,4340,4330,11024
|
|
20240701,100700,49832217600,4330,4340,4340,4330,8587
|
|
20240701,100600,49795000490,4335,4330,4340,4320,11476
|
|
20240701,100500,49745280120,4320,4335,4340,4310,69985
|
|
20240701,100400,49442680430,4340,4335,4345,4330,29956
|
|
20240701,100300,49312828980,4330,4345,4345,4330,17139
|
|
20240701,100200,49238495355,4340,4370,4370,4335,36769
|
|
20240701,100100,49078504720,4365,4370,4375,4365,21202
|
|
20240701,100000,48985852575,4370,4365,4375,4365,17720
|
|
20240701,095900,48908427805,4365,4340,4365,4330,37221
|
|
20240701,095800,48746601945,4340,4350,4355,4335,37056
|
|
20240701,095700,48585677245,4355,4355,4360,4350,18082
|
|
20240701,095600,48506980035,4350,4355,4355,4350,29294
|
|
20240701,095500,48379473230,4360,4370,4375,4355,35137
|
|
20240701,095400,48226169110,4370,4375,4375,4365,71823
|
|
20240701,095300,47912269995,4375,4380,4390,4375,71644
|
|
20240701,095200,47598321050,4375,4385,4385,4370,89397
|
|
20240701,095100,47207007560,4380,4370,4385,4365,96212
|
|
20240701,095000,46786167925,4370,4350,4370,4345,121107
|
|
20240701,094900,46258350065,4345,4345,4350,4340,30616
|
|
20240701,094800,46125279100,4350,4345,4350,4340,43411
|
|
20240701,094700,45936579520,4345,4330,4345,4330,39687
|
|
20240701,094600,45764482235,4330,4340,4340,4330,25500
|
|
20240701,094500,45653941765,4345,4335,4345,4330,31324
|
|
20240701,094400,45518108330,4340,4340,4350,4340,43641
|
|
20240701,094300,45328583245,4340,4335,4345,4325,24503
|
|
20240701,094200,45222329780,4340,4325,4340,4315,41779
|
|
20240701,094100,45041696755,4325,4325,4335,4320,15103
|
|
20240701,094000,44976354355,4330,4340,4340,4320,50384
|
|
20240701,093900,44758295870,4340,4330,4345,4325,47982
|
|
20240701,093800,44550297235,4325,4345,4350,4315,61917
|
|
20240701,093700,44282208690,4345,4310,4365,4310,191854
|
|
20240701,093600,43449660350,4310,4290,4315,4290,88659
|
|
20240701,093500,43068082935,4290,4290,4295,4280,23432
|
|
20240701,093400,42967541345,4295,4280,4295,4270,55208
|
|
20240701,093300,42731205080,4285,4305,4305,4280,86137
|
|
20240701,093200,42361639670,4305,4295,4305,4295,39354
|
|
20240701,093100,42192336210,4300,4295,4305,4290,105816
|
|
20240701,093000,41737785265,4295,4275,4295,4270,109987
|
|
20240701,092900,41267091335,4275,4290,4295,4265,267841
|
|
20240701,092800,40120803360,4295,4300,4310,4290,127798
|
|
20240701,092700,39571327670,4300,4325,4325,4300,163999
|
|
20240701,092600,38864257015,4320,4320,4340,4320,89421
|
|
20240701,092500,38477131625,4320,4325,4345,4315,125664
|
|
20240701,092400,37932813390,4325,4315,4330,4295,326819
|
|
20240701,092300,36523879015,4315,4330,4345,4315,162016
|
|
20240701,092200,35822686240,4330,4365,4370,4325,248256
|
|
20240701,092100,34744617995,4365,4370,4375,4350,205781
|
|
20240701,092000,33847072570,4370,4385,4385,4370,68240
|
|
20240701,091900,33548475955,4380,4370,4400,4365,162255
|
|
20240701,091800,32837537410,4370,4405,4405,4365,338611
|
|
20240701,091700,31352219980,4405,4410,4410,4405,58972
|
|
20240701,091600,31092348335,4405,4405,4410,4400,68219
|
|
20240701,091500,30791801100,4400,4405,4410,4400,92949
|
|
20240701,091400,30382405220,4405,4420,4425,4395,342401
|
|
20240701,091300,28874205000,4415,4440,4455,4415,335957
|
|
20240701,091200,27384899160,4440,4455,4460,4440,190827
|
|
20240701,091100,26535484665,4455,4460,4480,4455,196264
|
|
20240701,091000,25658649895,4460,4490,4500,4455,369296
|
|
20240701,090900,24006967445,4495,4490,4515,4490,156286
|
|
20240701,090800,23303565970,4490,4495,4500,4475,240183
|
|
20240701,090700,22226632840,4500,4520,4525,4480,447402
|
|
20240701,090600,20213436725,4515,4555,4595,4510,872905
|
|
20240701,090500,16229581525,4555,4490,4580,4485,761629
|
|
20240701,090400,12764089325,4490,4520,4525,4485,299684
|
|
20240701,090300,11414361175,4520,4460,4525,4455,249695
|
|
20240701,090200,10291748610,4465,4505,4510,4430,458064
|
|
20240701,090100,8244707185,4505,4540,4570,4500,932171
|
|
20240701,090000,4014594100,4540,4485,4545,4460,892268
|