591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184800,267884939000,4260,4260,4260,4260,477857
|
|
20240702,184700,267884939000,4260,4260,4260,4260,0
|
|
20240702,184600,267884939000,4260,4260,4260,4260,0
|
|
20240702,184500,267884939000,4260,4260,4260,4260,0
|
|
20240702,184400,267884939000,4260,4260,4260,4260,0
|
|
20240702,184300,267884939000,4260,4260,4260,4260,0
|
|
20240702,184200,267884939000,4260,4260,4260,4260,0
|
|
20240702,184100,267884939000,4260,4260,4260,4260,0
|
|
20240702,184000,267884939000,4260,4260,4260,4260,0
|
|
20240702,183900,267884939000,4260,4260,4260,4260,0
|
|
20240702,183800,267884939000,4260,4260,4260,4260,0
|
|
20240702,183700,267884939000,4260,4260,4260,4260,0
|
|
20240702,183600,267884939000,4260,4260,4260,4260,0
|
|
20240702,183500,267884939000,4260,4260,4260,4260,0
|
|
20240702,183400,267884939000,4260,4260,4260,4260,0
|
|
20240702,183300,267884939000,4260,4260,4260,4260,0
|
|
20240702,183200,267884939000,4260,4260,4260,4260,0
|
|
20240702,183100,267884939000,4260,4260,4260,4260,0
|
|
20240702,183000,267884939000,4260,4260,4260,4260,0
|
|
20240702,182900,267884939000,4260,4260,4260,4260,0
|
|
20240702,182800,267884939000,4260,4260,4260,4260,0
|
|
20240702,182700,267884939000,4260,4260,4260,4260,0
|
|
20240702,182600,267884939000,4260,4260,4260,4260,0
|
|
20240702,182500,267884939000,4260,4260,4260,4260,0
|
|
20240702,182400,267884939000,4260,4260,4260,4260,0
|
|
20240702,182300,267884939000,4260,4260,4260,4260,0
|
|
20240702,182200,267884939000,4260,4260,4260,4260,0
|
|
20240702,182100,267884939000,4260,4260,4260,4260,0
|
|
20240702,182000,267884939000,4260,4260,4260,4260,0
|
|
20240702,181900,267884939000,4260,4260,4260,4260,0
|
|
20240702,181800,267884939000,4260,4260,4260,4260,477857
|
|
20240702,181700,267884939000,4260,4260,4260,4260,0
|
|
20240702,181600,267884939000,4260,4260,4260,4260,0
|
|
20240702,181500,267884939000,4260,4260,4260,4260,0
|
|
20240702,181400,267884939000,4260,4260,4260,4260,0
|
|
20240702,181300,267884939000,4260,4260,4260,4260,0
|
|
20240702,181200,267884939000,4260,4260,4260,4260,0
|
|
20240702,181100,267884939000,4260,4260,4260,4260,0
|
|
20240702,181000,267884939000,4260,4260,4260,4260,0
|
|
20240702,180900,267884939000,4260,4260,4260,4260,0
|
|
20240702,180800,267884939000,4260,4260,4260,4260,0
|
|
20240702,180700,267884939000,4260,4260,4260,4260,0
|
|
20240702,180600,267884939000,4260,4260,4260,4260,0
|
|
20240702,180500,267884939000,4260,4260,4260,4260,0
|
|
20240702,180400,267884939000,4260,4260,4260,4260,0
|
|
20240702,180300,267884939000,4260,4260,4260,4260,0
|
|
20240702,180200,267884939000,4260,4260,4260,4260,0
|
|
20240702,180100,267884939000,4260,4260,4260,4260,0
|
|
20240702,180000,267884939000,4260,4260,4260,4260,0
|
|
20240702,175900,267884939000,4260,4260,4260,4260,0
|
|
20240702,175800,267884939000,4260,4260,4260,4260,0
|
|
20240702,175700,267884939000,4260,4260,4260,4260,0
|
|
20240702,175600,267884939000,4260,4260,4260,4260,0
|
|
20240702,175500,267884939000,4260,4260,4260,4260,0
|
|
20240702,175400,267884939000,4260,4260,4260,4260,0
|
|
20240702,175300,267884939000,4260,4260,4260,4260,0
|
|
20240702,175200,267884939000,4260,4260,4260,4260,0
|
|
20240702,175100,267884939000,4260,4260,4260,4260,0
|
|
20240702,175000,267884939000,4260,4260,4260,4260,0
|
|
20240702,174900,267884939000,4260,4260,4260,4260,0
|
|
20240702,174800,267884939000,4260,4260,4260,4260,477857
|
|
20240702,174700,267884939000,4260,4260,4260,4260,0
|
|
20240702,174600,267884939000,4260,4260,4260,4260,0
|
|
20240702,174500,267884939000,4260,4260,4260,4260,0
|
|
20240702,174400,267884939000,4260,4260,4260,4260,0
|
|
20240702,174300,267884939000,4260,4260,4260,4260,0
|
|
20240702,174200,267884939000,4260,4260,4260,4260,0
|
|
20240702,174100,267884939000,4260,4260,4260,4260,0
|
|
20240702,174000,267884939000,4260,4260,4260,4260,0
|
|
20240702,173900,267884939000,4260,4260,4260,4260,0
|
|
20240702,173800,267884939000,4260,4260,4260,4260,0
|
|
20240702,173700,267884939000,4260,4260,4260,4260,0
|
|
20240702,173600,267884939000,4260,4260,4260,4260,0
|
|
20240702,173500,267884939000,4260,4260,4260,4260,0
|
|
20240702,173400,267884939000,4260,4260,4260,4260,0
|
|
20240702,173300,267884939000,4260,4260,4260,4260,0
|
|
20240702,173200,267884939000,4260,4260,4260,4260,0
|
|
20240702,173100,267884939000,4260,4260,4260,4260,0
|
|
20240702,173000,267884939000,4260,4260,4260,4260,0
|
|
20240702,172900,267884939000,4260,4260,4260,4260,0
|
|
20240702,172800,267884939000,4260,4260,4260,4260,0
|
|
20240702,172700,267884939000,4260,4260,4260,4260,0
|
|
20240702,172600,267884939000,4260,4260,4260,4260,0
|
|
20240702,172500,267884939000,4260,4260,4260,4260,0
|
|
20240702,172400,267884939000,4260,4260,4260,4260,0
|
|
20240702,172300,267884939000,4260,4260,4260,4260,0
|
|
20240702,172200,267884939000,4260,4260,4260,4260,0
|
|
20240702,172100,267884939000,4260,4260,4260,4260,0
|
|
20240702,172000,267884939000,4260,4260,4260,4260,0
|
|
20240702,171900,267884939000,4260,4260,4260,4260,0
|
|
20240702,171800,267884939000,4260,4260,4260,4260,477857
|
|
20240702,171700,267884939000,4260,4260,4260,4260,0
|
|
20240702,171600,267884939000,4260,4260,4260,4260,0
|
|
20240702,171500,267884939000,4260,4260,4260,4260,0
|
|
20240702,171400,267884939000,4260,4260,4260,4260,0
|
|
20240702,171300,267884939000,4260,4260,4260,4260,0
|
|
20240702,171200,267884939000,4260,4260,4260,4260,0
|
|
20240702,171100,267884939000,4260,4260,4260,4260,0
|
|
20240702,171000,267884939000,4260,4260,4260,4260,0
|
|
20240702,170900,267884939000,4260,4260,4260,4260,0
|
|
20240702,170800,267884939000,4260,4260,4260,4260,0
|
|
20240702,170700,267884939000,4260,4260,4260,4260,0
|
|
20240702,170600,267884939000,4260,4260,4260,4260,0
|
|
20240702,170500,267884939000,4260,4260,4260,4260,0
|
|
20240702,170400,267884939000,4260,4260,4260,4260,0
|
|
20240702,170300,267884939000,4260,4260,4260,4260,0
|
|
20240702,170200,267884939000,4260,4260,4260,4260,0
|
|
20240702,170100,267884939000,4260,4260,4260,4260,0
|
|
20240702,170000,267884939000,4260,4260,4260,4260,0
|
|
20240702,165900,267884939000,4260,4260,4260,4260,0
|
|
20240702,165800,267884939000,4260,4260,4260,4260,0
|
|
20240702,165700,267884939000,4260,4260,4260,4260,0
|
|
20240702,165600,267884939000,4260,4260,4260,4260,0
|
|
20240702,165500,267884939000,4260,4260,4260,4260,0
|
|
20240702,165400,267884939000,4260,4260,4260,4260,0
|
|
20240702,165300,267884939000,4260,4260,4260,4260,0
|
|
20240702,165200,267884939000,4260,4260,4260,4260,0
|
|
20240702,165100,267884939000,4260,4260,4260,4260,0
|
|
20240702,165000,267884939000,4260,4260,4260,4260,0
|
|
20240702,164900,267884939000,4260,4260,4260,4260,0
|
|
20240702,164800,267884939000,4260,4260,4260,4260,477857
|
|
20240702,164700,267884939000,4260,4260,4260,4260,0
|
|
20240702,164600,267884939000,4260,4260,4260,4260,0
|
|
20240702,164500,267884939000,4260,4260,4260,4260,0
|
|
20240702,164400,267884939000,4260,4260,4260,4260,0
|
|
20240702,164300,267884939000,4260,4260,4260,4260,0
|
|
20240702,164200,267884939000,4260,4260,4260,4260,0
|
|
20240702,164100,267884939000,4260,4260,4260,4260,0
|
|
20240702,164000,267884939000,4260,4260,4260,4260,0
|
|
20240702,163900,267884939000,4260,4260,4260,4260,0
|
|
20240702,163800,267884939000,4260,4260,4260,4260,0
|
|
20240702,163700,267884939000,4260,4260,4260,4260,0
|
|
20240702,163600,267884939000,4260,4260,4260,4260,0
|
|
20240702,163500,267884939000,4260,4260,4260,4260,0
|
|
20240702,163400,267884939000,4260,4260,4260,4260,0
|
|
20240702,163300,267884939000,4260,4260,4260,4260,0
|
|
20240702,163200,267884939000,4260,4260,4260,4260,0
|
|
20240702,163100,267884939000,4260,4260,4260,4260,0
|
|
20240702,163000,267884939000,4260,4260,4260,4260,0
|
|
20240702,162900,267884939000,4260,4260,4260,4260,0
|
|
20240702,162800,267884939000,4260,4260,4260,4260,0
|
|
20240702,162700,267884939000,4260,4260,4260,4260,0
|
|
20240702,162600,267884939000,4260,4260,4260,4260,0
|
|
20240702,162500,267884939000,4260,4260,4260,4260,0
|
|
20240702,162400,267884939000,4260,4260,4260,4260,0
|
|
20240702,162300,267884939000,4260,4260,4260,4260,0
|
|
20240702,162200,267884939000,4260,4260,4260,4260,0
|
|
20240702,162100,267884939000,4260,4260,4260,4260,0
|
|
20240702,162000,267884939000,4260,4260,4260,4260,0
|
|
20240702,161900,267884939000,4260,4260,4260,4260,0
|
|
20240702,161800,267884939000,4260,4260,4260,4260,477857
|
|
20240702,161700,267884939000,4260,4260,4260,4260,0
|
|
20240702,161600,267884939000,4260,4260,4260,4260,0
|
|
20240702,161500,267884939000,4260,4260,4260,4260,0
|
|
20240702,161400,267884939000,4260,4260,4260,4260,0
|
|
20240702,161300,267884939000,4260,4260,4260,4260,0
|
|
20240702,161200,267884939000,4260,4260,4260,4260,0
|
|
20240702,161100,267884939000,4260,4260,4260,4260,0
|
|
20240702,161000,267884939000,4260,4260,4260,4260,0
|
|
20240702,160900,267884939000,4260,4260,4260,4260,0
|
|
20240702,160800,267884939000,4260,4260,4260,4260,0
|
|
20240702,160700,267884939000,4260,4260,4260,4260,0
|
|
20240702,160600,267884939000,4260,4260,4260,4260,0
|
|
20240702,160500,267884939000,4260,4260,4260,4260,0
|
|
20240702,160400,267884939000,4260,4260,4260,4260,0
|
|
20240702,160300,267884939000,4260,4260,4260,4260,0
|
|
20240702,160200,267884939000,4260,4260,4260,4260,0
|
|
20240702,160100,267884939000,4260,4260,4260,4260,0
|
|
20240702,160000,267884939000,4260,4260,4260,4260,0
|
|
20240702,155900,267884939000,4260,4260,4260,4260,0
|
|
20240702,155800,267884939000,4260,4260,4260,4260,0
|
|
20240702,155700,267884939000,4260,4260,4260,4260,0
|
|
20240702,155600,267884939000,4260,4260,4260,4260,0
|
|
20240702,155500,267884939000,4260,4260,4260,4260,0
|
|
20240702,155400,267884939000,4260,4260,4260,4260,0
|
|
20240702,155300,267884939000,4260,4260,4260,4260,0
|
|
20240702,155200,267884939000,4260,4260,4260,4260,0
|
|
20240702,155100,267884939000,4260,4260,4260,4260,0
|
|
20240702,155000,267884939000,4260,4260,4260,4260,0
|
|
20240702,154900,267884939000,4260,4260,4260,4260,0
|
|
20240702,154800,267884939000,4260,4260,4260,4260,477857
|
|
20240702,154700,267884939000,4260,4260,4260,4260,0
|
|
20240702,154600,267884939000,4260,4260,4260,4260,0
|
|
20240702,154500,267884939000,4260,4260,4260,4260,0
|
|
20240702,154400,267884939000,4260,4260,4260,4260,0
|
|
20240702,154300,267884939000,4260,4260,4260,4260,0
|
|
20240702,154200,267884939000,4260,4260,4260,4260,0
|
|
20240702,154100,267884939000,4260,4260,4260,4260,0
|
|
20240702,154000,267884939000,4260,4260,4260,4260,0
|
|
20240702,153900,267884939000,4260,4260,4260,4260,0
|
|
20240702,153800,267884939000,4260,4260,4260,4260,0
|
|
20240702,153700,267884939000,4260,4260,4260,4260,0
|
|
20240702,153600,267884939000,4260,4260,4260,4260,0
|
|
20240702,153500,267884939000,4260,4260,4260,4260,0
|
|
20240702,153400,267884939000,4260,4260,4260,4260,0
|
|
20240702,153300,267884939000,4260,4260,4260,4260,0
|
|
20240702,153200,267884939000,4260,4260,4260,4260,0
|
|
20240702,153100,267884939000,4260,4260,4260,4260,0
|
|
20240702,153000,267884939000,4260,4260,4260,4260,477857
|
|
20240702,152900,265849268180,4300,4300,4300,4300,0
|
|
20240702,152800,265849268180,4300,4300,4300,4300,0
|
|
20240702,152700,265849268180,4300,4300,4300,4300,0
|
|
20240702,152600,265849268180,4300,4300,4300,4300,0
|
|
20240702,152500,265849268180,4300,4300,4300,4300,0
|
|
20240702,152400,265849268180,4300,4300,4300,4300,0
|
|
20240702,152300,265849268180,4300,4300,4300,4300,0
|
|
20240702,152200,265849268180,4300,4300,4300,4300,0
|
|
20240702,152100,265849268180,4300,4300,4300,4300,0
|
|
20240702,152000,265849268180,4300,4300,4300,4300,0
|
|
20240702,151900,265849268180,4300,4300,4315,4295,152978
|
|
20240702,151800,265190796785,4300,4295,4305,4285,137695
|
|
20240702,151700,264599620020,4295,4295,4300,4290,90129
|
|
20240702,151600,264212531655,4295,4300,4305,4295,57139
|
|
20240702,151500,263966842400,4300,4305,4305,4295,47412
|
|
20240702,151400,263763006520,4305,4305,4310,4300,39780
|
|
20240702,151300,263591838195,4310,4305,4310,4300,74897
|
|
20240702,151200,263269477670,4300,4295,4305,4295,40583
|
|
20240702,151100,263095006665,4295,4300,4305,4290,93164
|
|
20240702,151000,262694580330,4300,4305,4310,4295,68675
|
|
20240702,150900,262399212120,4310,4305,4315,4300,55968
|
|
20240702,150800,262158166365,4310,4325,4325,4305,64195
|
|
20240702,150700,261881137695,4320,4320,4325,4315,25510
|
|
20240702,150600,261770962060,4320,4305,4320,4305,60028
|
|
20240702,150500,261512186560,4305,4310,4315,4300,109250
|
|
20240702,150400,261041955815,4315,4310,4315,4310,34562
|
|
20240702,150300,260892964985,4310,4325,4325,4310,69716
|
|
20240702,150200,260592090900,4325,4320,4330,4320,33944
|
|
20240702,150100,260445378590,4320,4320,4330,4320,45155
|
|
20240702,150000,260250123260,4320,4320,4320,4315,23154
|
|
20240702,145900,260150184605,4320,4315,4325,4315,37914
|
|
20240702,145800,259986370770,4315,4340,4340,4315,100656
|
|
20240702,145700,259551348560,4335,4340,4350,4325,128928
|
|
20240702,145600,258992115745,4345,4350,4350,4340,54979
|
|
20240702,145500,258753276460,4345,4330,4350,4325,207322
|
|
20240702,145400,257852969745,4330,4335,4340,4325,49857
|
|
20240702,145300,257637090265,4335,4325,4340,4320,44097
|
|
20240702,145200,257446001910,4325,4325,4335,4320,82775
|
|
20240702,145100,257087950400,4325,4315,4335,4315,72924
|
|
20240702,145000,256772308330,4320,4315,4325,4310,33616
|
|
20240702,144900,256627236465,4310,4300,4320,4300,47634
|
|
20240702,144800,256421840925,4310,4320,4320,4300,76832
|
|
20240702,144700,256090803945,4315,4320,4325,4315,50171
|
|
20240702,144600,255874177245,4320,4320,4325,4315,49461
|
|
20240702,144500,255660597345,4320,4315,4325,4310,56865
|
|
20240702,144400,255415004315,4310,4320,4325,4310,44544
|
|
20240702,144300,255222795640,4325,4330,4335,4320,85295
|
|
20240702,144200,254853742195,4335,4330,4340,4325,80118
|
|
20240702,144100,254506643535,4335,4335,4335,4325,55597
|
|
20240702,144000,254265893255,4335,4325,4350,4320,204597
|
|
20240702,143900,253378565280,4320,4330,4330,4315,39327
|
|
20240702,143800,253208563225,4325,4315,4330,4310,97468
|
|
20240702,143700,252787432135,4315,4310,4320,4300,58630
|
|
20240702,143600,252534573590,4305,4305,4310,4300,24686
|
|
20240702,143500,252428262385,4300,4310,4315,4300,43861
|
|
20240702,143400,252239305495,4310,4310,4310,4290,77242
|
|
20240702,143300,251907118920,4305,4305,4310,4305,41917
|
|
20240702,143200,251726511615,4310,4305,4320,4300,104234
|
|
20240702,143100,251277139865,4305,4295,4305,4290,79164
|
|
20240702,143000,250936648280,4295,4275,4300,4265,47752
|
|
20240702,142900,250731943665,4275,4265,4280,4260,19042
|
|
20240702,142800,250650650110,4265,4265,4270,4260,15491
|
|
20240702,142700,250584587885,4270,4270,4275,4265,13226
|
|
20240702,142600,250528135855,4270,4245,4275,4245,27404
|
|
20240702,142500,250411385770,4245,4270,4280,4245,178834
|
|
20240702,142400,249650458010,4270,4275,4275,4260,53639
|
|
20240702,142300,249421578305,4275,4295,4300,4270,57401
|
|
20240702,142200,249176012660,4295,4315,4315,4285,84984
|
|
20240702,142100,248810006765,4310,4305,4315,4305,35608
|
|
20240702,142000,248656571465,4300,4310,4315,4300,47617
|
|
20240702,141900,248451421890,4310,4315,4330,4310,176834
|
|
20240702,141800,247687533945,4310,4265,4315,4265,125884
|
|
20240702,141700,247147059360,4270,4265,4270,4265,7591
|
|
20240702,141600,247114670645,4265,4260,4270,4260,25774
|
|
20240702,141500,247004760420,4265,4260,4265,4255,21860
|
|
20240702,141400,246911656070,4255,4260,4265,4255,35562
|
|
20240702,141300,246760160250,4265,4270,4270,4260,14370
|
|
20240702,141200,246698866355,4270,4285,4290,4265,38660
|
|
20240702,141100,246533504420,4285,4285,4290,4285,9084
|
|
20240702,141000,246494561590,4285,4285,4285,4280,10127
|
|
20240702,140900,246451178635,4285,4290,4295,4280,20717
|
|
20240702,140800,246362374595,4295,4285,4295,4285,37863
|
|
20240702,140700,246199917200,4290,4280,4290,4275,35953
|
|
20240702,140600,246045864225,4275,4265,4280,4265,9624
|
|
20240702,140500,246004727710,4265,4265,4270,4260,45205
|
|
20240702,140400,245812072245,4265,4265,4265,4260,5899
|
|
20240702,140300,245786926675,4265,4255,4265,4255,22849
|
|
20240702,140200,245689598660,4255,4260,4265,4250,81791
|
|
20240702,140100,245341526350,4260,4270,4275,4260,12540
|
|
20240702,140000,245288035740,4270,4280,4280,4265,4989
|
|
20240702,135900,245266733025,4280,4270,4280,4265,14200
|
|
20240702,135800,245206126565,4270,4270,4275,4265,18497
|
|
20240702,135700,245127181295,4270,4280,4285,4270,18807
|
|
20240702,135600,245046758930,4285,4290,4290,4280,8500
|
|
20240702,135500,245010323425,4290,4285,4290,4285,11967
|
|
20240702,135400,244959015635,4285,4280,4290,4275,18702
|
|
20240702,135300,244878943545,4275,4280,4280,4275,14558
|
|
20240702,135200,244816694050,4280,4280,4290,4275,18939
|
|
20240702,135100,244735552640,4285,4280,4285,4275,14114
|
|
20240702,135000,244675128950,4280,4260,4280,4260,33514
|
|
20240702,134900,244532096505,4260,4270,4270,4260,28496
|
|
20240702,134800,244410593555,4270,4275,4275,4265,25910
|
|
20240702,134700,244299976145,4270,4275,4275,4265,14513
|
|
20240702,134600,244238002145,4275,4280,4280,4270,16856
|
|
20240702,134500,244165955820,4280,4285,4285,4275,8910
|
|
20240702,134400,244127828930,4285,4285,4295,4280,39920
|
|
20240702,134300,243956639245,4285,4275,4295,4275,30381
|
|
20240702,134200,243826461185,4275,4270,4275,4265,53341
|
|
20240702,134100,243598730170,4270,4290,4295,4270,33766
|
|
20240702,134000,243454106645,4290,4295,4300,4290,22578
|
|
20240702,133900,243357153120,4295,4300,4305,4290,55741
|
|
20240702,133800,243117570195,4300,4290,4310,4290,27443
|
|
20240702,133700,242999500375,4295,4300,4315,4290,143266
|
|
20240702,133600,242382541215,4300,4290,4305,4285,102510
|
|
20240702,133500,241942039005,4285,4270,4290,4270,56827
|
|
20240702,133400,241698622385,4270,4270,4280,4265,24564
|
|
20240702,133300,241593757755,4265,4265,4275,4255,36746
|
|
20240702,133200,241436948145,4265,4260,4270,4255,26761
|
|
20240702,133100,241322935260,4265,4275,4275,4255,23837
|
|
20240702,133000,241221292725,4270,4265,4285,4265,77175
|
|
20240702,132900,240891447650,4265,4265,4265,4255,11348
|
|
20240702,132800,240843084990,4265,4250,4265,4245,32829
|
|
20240702,132700,240703306770,4250,4255,4255,4245,38849
|
|
20240702,132600,240538206425,4255,4260,4260,4250,38123
|
|
20240702,132500,240375906845,4260,4250,4260,4240,53997
|
|
20240702,132400,240146305045,4245,4255,4255,4235,94953
|
|
20240702,132300,239743394460,4245,4245,4260,4240,96962
|
|
20240702,132200,239331506700,4245,4255,4265,4245,83128
|
|
20240702,132100,238977967810,4255,4275,4275,4235,414610
|
|
20240702,132000,237215656510,4270,4280,4285,4270,57952
|
|
20240702,131900,236968010985,4280,4300,4300,4280,47103
|
|
20240702,131800,236765947820,4300,4295,4305,4295,49194
|
|
20240702,131700,236554453235,4295,4295,4295,4285,53410
|
|
20240702,131600,236325243090,4295,4280,4295,4280,42017
|
|
20240702,131500,236145038245,4280,4275,4290,4265,131809
|
|
20240702,131400,235581605680,4270,4285,4290,4270,163720
|
|
20240702,131300,234881481820,4285,4285,4295,4285,47928
|
|
20240702,131200,234676002760,4285,4295,4295,4285,49839
|
|
20240702,131100,234462168415,4290,4300,4305,4285,142954
|
|
20240702,131000,233848669905,4295,4290,4310,4290,57228
|
|
20240702,130900,233602584810,4295,4310,4315,4290,156280
|
|
20240702,130800,232930421545,4305,4325,4330,4305,58050
|
|
20240702,130700,232680133020,4330,4320,4330,4315,24740
|
|
20240702,130600,232573191435,4325,4320,4330,4315,22299
|
|
20240702,130500,232476847820,4325,4320,4325,4315,9483
|
|
20240702,130400,232435882985,4320,4315,4325,4315,12802
|
|
20240702,130300,232380611595,4320,4310,4320,4310,5879
|
|
20240702,130200,232355252870,4310,4320,4325,4310,30951
|
|
20240702,130100,232221581345,4315,4315,4320,4310,21031
|
|
20240702,130000,232130789165,4320,4305,4320,4305,23773
|
|
20240702,125900,232028328110,4310,4310,4315,4305,61665
|
|
20240702,125800,231762524745,4310,4320,4320,4305,64299
|
|
20240702,125700,231485293705,4325,4335,4335,4320,59959
|
|
20240702,125600,231225910610,4340,4340,4345,4335,29652
|
|
20240702,125500,231097212945,4345,4340,4350,4340,16411
|
|
20240702,125400,231025911205,4345,4355,4360,4345,55944
|
|
20240702,125300,230782439595,4355,4355,4360,4350,22490
|
|
20240702,125200,230684486180,4350,4355,4360,4350,37175
|
|
20240702,125100,230522629165,4360,4345,4370,4345,123182
|
|
20240702,125000,229985612725,4350,4350,4350,4345,28396
|
|
20240702,124900,229862130520,4350,4340,4350,4340,33218
|
|
20240702,124800,229717755985,4345,4345,4350,4340,20917
|
|
20240702,124700,229626868860,4340,4340,4345,4340,17951
|
|
20240702,124600,229548925000,4345,4340,4345,4335,37045
|
|
20240702,124500,229388178335,4335,4325,4355,4325,101337
|
|
20240702,124400,228948112335,4330,4330,4335,4325,15497
|
|
20240702,124300,228881011695,4325,4335,4335,4325,15471
|
|
20240702,124200,228813992600,4330,4320,4335,4315,24764
|
|
20240702,124100,228706744850,4315,4305,4325,4305,29561
|
|
20240702,124000,228579253285,4310,4300,4315,4300,32220
|
|
20240702,123900,228440571135,4300,4310,4315,4300,43273
|
|
20240702,123800,228254362910,4310,4320,4325,4305,48054
|
|
20240702,123700,228047035230,4320,4310,4320,4310,13049
|
|
20240702,123600,227990749310,4310,4320,4320,4310,33271
|
|
20240702,123500,227847302995,4320,4320,4325,4305,62672
|
|
20240702,123400,227576933295,4315,4330,4335,4315,30571
|
|
20240702,123300,227444859230,4325,4330,4340,4325,21368
|
|
20240702,123200,227352289875,4330,4340,4340,4330,17629
|
|
20240702,123100,227275900680,4335,4335,4340,4320,35108
|
|
20240702,123000,227123859600,4340,4350,4355,4335,49781
|
|
20240702,122900,226907634500,4350,4355,4360,4350,30172
|
|
20240702,122800,226776301365,4355,4350,4365,4345,100390
|
|
20240702,122700,226339308590,4350,4335,4355,4335,101471
|
|
20240702,122600,225898454300,4340,4310,4340,4305,111252
|
|
20240702,122500,225417196680,4310,4300,4315,4300,67565
|
|
20240702,122400,225126233115,4300,4310,4315,4295,68670
|
|
20240702,122300,224830985920,4315,4300,4315,4295,126496
|
|
20240702,122200,224286675550,4295,4315,4325,4290,96311
|
|
20240702,122100,223872153125,4320,4335,4340,4300,370317
|
|
20240702,122000,222274747380,4335,4340,4345,4335,32719
|
|
20240702,121900,222132797490,4340,4365,4365,4340,40720
|
|
20240702,121800,221955621180,4365,4365,4370,4360,20349
|
|
20240702,121700,221866792365,4365,4350,4365,4345,15061
|
|
20240702,121600,221801196120,4345,4350,4355,4345,24129
|
|
20240702,121500,221696236705,4350,4355,4360,4350,27100
|
|
20240702,121400,221578272885,4360,4365,4365,4355,24418
|
|
20240702,121300,221471834330,4365,4355,4370,4350,51223
|
|
20240702,121200,221248501410,4355,4340,4360,4340,28787
|
|
20240702,121100,221123271595,4340,4335,4345,4330,34370
|
|
20240702,121000,220974163715,4340,4335,4345,4330,80071
|
|
20240702,120900,220626947750,4340,4350,4350,4335,103582
|
|
20240702,120800,220177405235,4350,4350,4355,4345,23658
|
|
20240702,120700,220074492395,4350,4355,4360,4350,22017
|
|
20240702,120600,219978656800,4355,4360,4360,4350,12216
|
|
20240702,120500,219925449475,4355,4355,4360,4345,40221
|
|
20240702,120400,219750391745,4350,4355,4360,4350,34694
|
|
20240702,120300,219599406920,4355,4360,4360,4350,43067
|
|
20240702,120200,219411918000,4360,4355,4360,4350,35682
|
|
20240702,120100,219256604640,4355,4365,4365,4350,48524
|
|
20240702,120000,219045228960,4360,4365,4370,4355,90204
|
|
20240702,115900,218652019165,4365,4365,4380,4360,43361
|
|
20240702,115800,218462634260,4365,4365,4370,4360,37105
|
|
20240702,115700,218300685195,4360,4395,4400,4355,131907
|
|
20240702,115600,217723222290,4395,4400,4400,4395,21417
|
|
20240702,115500,217629031610,4400,4410,4410,4395,26153
|
|
20240702,115400,217513945535,4410,4400,4410,4395,30108
|
|
20240702,115300,217381366060,4400,4390,4410,4390,62712
|
|
20240702,115200,217105375050,4390,4400,4400,4390,42194
|
|
20240702,115100,216919934790,4400,4390,4400,4390,21720
|
|
20240702,115000,216824481875,4390,4395,4405,4390,66051
|
|
20240702,114900,216533842160,4400,4405,4415,4380,102958
|
|
20240702,114800,216080582430,4410,4360,4410,4360,214707
|
|
20240702,114700,215136094965,4360,4380,4380,4360,22609
|
|
20240702,114600,215037334525,4380,4390,4390,4370,52914
|
|
20240702,114500,214805540895,4390,4370,4390,4365,123354
|
|
20240702,114400,214264858005,4370,4335,4375,4335,73883
|
|
20240702,114300,213943232560,4340,4345,4350,4335,46555
|
|
20240702,114200,213741102385,4345,4350,4360,4345,39794
|
|
20240702,114100,213568035980,4350,4340,4350,4340,29505
|
|
20240702,114000,213439802945,4345,4355,4360,4325,268597
|
|
20240702,113900,212274645120,4350,4365,4370,4350,66355
|
|
20240702,113800,211985491545,4365,4380,4380,4360,100538
|
|
20240702,113700,211546076995,4375,4340,4380,4340,188396
|
|
20240702,113600,210724733045,4340,4330,4355,4325,182705
|
|
20240702,113500,209931606185,4335,4355,4360,4330,208478
|
|
20240702,113400,209025630485,4350,4380,4385,4340,508206
|
|
20240702,113300,206812792855,4385,4395,4400,4380,212205
|
|
20240702,113200,205882041235,4395,4405,4410,4395,58883
|
|
20240702,113100,205622915885,4405,4415,4420,4405,27171
|
|
20240702,113000,205503035740,4415,4400,4415,4395,57692
|
|
20240702,112900,205249049640,4400,4415,4420,4395,51837
|
|
20240702,112800,205020917565,4415,4420,4425,4415,44441
|
|
20240702,112700,204824530220,4420,4420,4425,4415,34804
|
|
20240702,112600,204670711635,4420,4395,4425,4395,60236
|
|
20240702,112500,204404773500,4400,4405,4410,4385,195307
|
|
20240702,112400,203545840270,4410,4435,4435,4405,103574
|
|
20240702,112300,203088577180,4435,4420,4435,4420,38519
|
|
20240702,112200,202918009255,4420,4435,4440,4410,87140
|
|
20240702,112100,202532903720,4440,4435,4445,4435,66962
|
|
20240702,112000,202235606865,4440,4430,4440,4425,106678
|
|
20240702,111900,201762670495,4430,4395,4430,4395,151098
|
|
20240702,111800,201095777840,4395,4410,4415,4395,177785
|
|
20240702,111700,200312783780,4410,4425,4430,4405,172342
|
|
20240702,111600,199551761070,4430,4420,4435,4420,92830
|
|
20240702,111500,199141055565,4425,4435,4445,4415,203908
|
|
20240702,111400,198238535845,4435,4450,4450,4435,106835
|
|
20240702,111300,197763920215,4440,4450,4460,4440,150413
|
|
20240702,111200,197094881170,4445,4460,4470,4440,99267
|
|
20240702,111100,196652698200,4460,4470,4470,4440,186849
|
|
20240702,111000,195820572590,4470,4475,4490,4460,257242
|
|
20240702,110900,194668601270,4480,4485,4495,4470,297503
|
|
20240702,110800,193333912585,4480,4465,4485,4455,105002
|
|
20240702,110700,192864046405,4465,4450,4475,4440,110505
|
|
20240702,110600,192371251790,4445,4465,4470,4440,82511
|
|
20240702,110500,192003975440,4465,4480,4485,4460,129847
|
|
20240702,110400,191423446070,4480,4450,4490,4445,466184
|
|
20240702,110300,189336096270,4450,4430,4450,4425,77581
|
|
20240702,110200,188991750310,4425,4450,4450,4405,209672
|
|
20240702,110100,188063875990,4445,4435,4450,4425,61727
|
|
20240702,110000,187789755550,4430,4455,4470,4425,137527
|
|
20240702,105900,187177536800,4445,4435,4475,4430,265228
|
|
20240702,105800,185995195795,4435,4470,4470,4425,163182
|
|
20240702,105700,185268904050,4465,4455,4470,4450,234865
|
|
20240702,105600,184221083725,4450,4425,4455,4420,224729
|
|
20240702,105500,183223355095,4425,4395,4430,4390,106643
|
|
20240702,105400,182752830435,4400,4385,4415,4385,147373
|
|
20240702,105300,182103854770,4385,4430,4430,4375,288544
|
|
20240702,105200,180838476450,4435,4405,4435,4400,299464
|
|
20240702,105100,179515089105,4405,4400,4410,4380,422095
|
|
20240702,105000,177661450185,4405,4460,4470,4400,386385
|
|
20240702,104900,175952522165,4460,4470,4475,4460,265697
|
|
20240702,104800,174765833720,4465,4410,4475,4410,492210
|
|
20240702,104700,172579202555,4415,4480,4485,4405,843914
|
|
20240702,104600,168828115235,4480,4500,4505,4480,220551
|
|
20240702,104500,167837399630,4500,4475,4510,4475,205696
|
|
20240702,104400,166911826590,4480,4510,4510,4475,237859
|
|
20240702,104300,165843664815,4510,4470,4515,4470,411944
|
|
20240702,104200,163989644850,4470,4505,4510,4460,720296
|
|
20240702,104100,160758325260,4505,4515,4520,4490,420487
|
|
20240702,104000,158864276480,4520,4515,4535,4510,587319
|
|
20240702,103900,156206943870,4515,4485,4520,4485,416193
|
|
20240702,103800,154331275865,4490,4525,4540,4485,956431
|
|
20240702,103700,150012067240,4525,4535,4540,4510,546042
|
|
20240702,103600,147543446270,4540,4515,4540,4490,854950
|
|
20240702,103500,143682150110,4515,4490,4530,4480,1216993
|
|
20240702,103400,138197029885,4495,4425,4500,4420,2024407
|
|
20240702,103300,129122830235,4420,4410,4450,4405,570942
|
|
20240702,103200,126589098075,4410,4380,4410,4375,160886
|
|
20240702,103100,125881999275,4380,4420,4420,4380,257258
|
|
20240702,103000,124749323235,4420,4385,4425,4380,234558
|
|
20240702,102900,123716829475,4385,4435,4440,4385,400883
|
|
20240702,102800,121947744145,4440,4410,4460,4410,993976
|
|
20240702,102700,117528642715,4410,4385,4435,4380,494583
|
|
20240702,102600,115347796330,4380,4390,4390,4340,240977
|
|
20240702,102500,114295529065,4385,4400,4400,4340,515027
|
|
20240702,102400,112046615680,4400,4435,4440,4395,401033
|
|
20240702,102300,110277091445,4440,4395,4440,4385,784428
|
|
20240702,102200,106805304235,4395,4365,4420,4365,627724
|
|
20240702,102100,104043220810,4370,4365,4390,4365,225662
|
|
20240702,102000,103054767150,4370,4390,4400,4345,352837
|
|
20240702,101900,101512554905,4390,4375,4410,4350,821339
|
|
20240702,101800,97908324810,4375,4340,4390,4320,701998
|
|
20240702,101700,94842666055,4340,4305,4350,4300,444692
|
|
20240702,101600,92917508160,4305,4300,4305,4285,150791
|
|
20240702,101500,92269318640,4300,4280,4300,4280,89840
|
|
20240702,101400,91883684855,4275,4270,4280,4265,49371
|
|
20240702,101300,91672817845,4265,4290,4290,4265,64293
|
|
20240702,101200,91398135355,4290,4275,4295,4275,74408
|
|
20240702,101100,91079424290,4275,4305,4305,4270,148986
|
|
20240702,101000,90441002415,4305,4295,4305,4285,125720
|
|
20240702,100900,89900272270,4295,4300,4305,4265,145166
|
|
20240702,100800,89278280585,4300,4305,4310,4290,187527
|
|
20240702,100700,88471657080,4310,4245,4315,4245,419696
|
|
20240702,100600,86669954620,4250,4225,4255,4225,52789
|
|
20240702,100500,86446148375,4230,4235,4235,4220,69838
|
|
20240702,100400,86150914945,4235,4240,4260,4230,122388
|
|
20240702,100300,85631122635,4240,4225,4240,4215,127472
|
|
20240702,100200,85092942345,4230,4235,4250,4220,179034
|
|
20240702,100100,84335701540,4235,4270,4275,4235,132943
|
|
20240702,100000,83770396920,4275,4245,4275,4240,159914
|
|
20240702,095900,83089563805,4245,4295,4295,4240,228639
|
|
20240702,095800,82114511995,4290,4290,4305,4290,249074
|
|
20240702,095700,81044200015,4295,4285,4295,4280,252135
|
|
20240702,095600,79962841770,4285,4265,4285,4250,245672
|
|
20240702,095500,78913923100,4265,4240,4275,4235,314814
|
|
20240702,095400,77573231885,4240,4220,4240,4215,220756
|
|
20240702,095300,76639305520,4220,4210,4225,4195,248831
|
|
20240702,095200,75591398665,4215,4235,4240,4200,473321
|
|
20240702,095100,73595344895,4235,4270,4280,4225,435122
|
|
20240702,095000,71748529555,4270,4270,4275,4245,435895
|
|
20240702,094900,69892512790,4270,4270,4290,4265,391987
|
|
20240702,094800,68215676215,4270,4330,4330,4265,682907
|
|
20240702,094700,65281001950,4325,4370,4375,4295,652284
|
|
20240702,094600,62459943175,4375,4345,4395,4345,573066
|
|
20240702,094500,59953433835,4350,4455,4460,4330,1304453
|
|
20240702,094400,54235403550,4455,4445,4470,4435,1239527
|
|
20240702,094300,48717392055,4440,4440,4445,4435,540491
|
|
20240702,094200,46317461005,4440,4440,4440,4440,0
|
|
20240702,094100,46317461005,4440,4395,4440,4390,1126525
|
|
20240702,094000,41333584225,4395,4340,4395,4330,1231211
|
|
20240702,093900,35946080780,4335,4350,4355,4305,620025
|
|
20240702,093800,33261485510,4350,4240,4350,4240,1010360
|
|
20240702,093700,28910323670,4245,4195,4245,4190,216620
|
|
20240702,093600,27996193620,4195,4230,4230,4180,264530
|
|
20240702,093500,26883211070,4225,4240,4255,4210,342873
|
|
20240702,093400,25434713205,4240,4275,4275,4240,404528
|
|
20240702,093300,23712097525,4280,4285,4285,4230,734812
|
|
20240702,093200,20581224705,4285,4195,4295,4195,1013218
|
|
20240702,093100,16267555675,4200,4145,4200,4135,529764
|
|
20240702,093000,14052766370,4140,4125,4145,4125,143997
|
|
20240702,092900,13457051520,4130,4125,4130,4115,142994
|
|
20240702,092800,12867740935,4125,4110,4130,4095,121946
|
|
20240702,092700,12366072975,4110,4105,4110,4085,120134
|
|
20240702,092600,11873202075,4105,4075,4105,4075,52991
|
|
20240702,092500,11656139730,4080,4090,4090,4070,48872
|
|
20240702,092400,11456811970,4090,4095,4105,4085,66211
|
|
20240702,092300,11185607860,4100,4095,4105,4075,128961
|
|
20240702,092200,10657850860,4100,4090,4100,4080,35174
|
|
20240702,092100,10513784440,4080,4100,4110,4075,136450
|
|
20240702,092000,9954961785,4100,4085,4105,4080,119011
|
|
20240702,091900,9467715855,4095,4045,4095,4045,67704
|
|
20240702,091800,9192135340,4045,4045,4050,4040,13767
|
|
20240702,091700,9136453630,4045,4055,4065,4040,27274
|
|
20240702,091600,9026020555,4055,4040,4055,4035,22056
|
|
20240702,091500,8936905875,4035,4035,4040,4030,49126
|
|
20240702,091400,8738807910,4030,4055,4055,4030,69764
|
|
20240702,091300,8457203540,4050,4075,4075,4035,56986
|
|
20240702,091200,8226145215,4070,4095,4100,4050,126580
|
|
20240702,091100,7709049195,4100,4030,4100,4020,133145
|
|
20240702,091000,7167854770,4030,4010,4030,4000,143852
|
|
20240702,090900,6591054705,4010,4040,4045,4010,37947
|
|
20240702,090800,6438462865,4045,4010,4050,4005,81399
|
|
20240702,090700,6110938000,4010,4035,4040,4005,152997
|
|
20240702,090600,5495837760,4035,4040,4075,4030,58088
|
|
20240702,090500,5260464075,4040,4050,4060,4015,244980
|
|
20240702,090400,4272988930,4055,4075,4080,4045,137963
|
|
20240702,090300,3713331580,4080,4155,4155,4075,237502
|
|
20240702,090200,2733169505,4150,4125,4165,4095,290519
|
|
20240702,090100,1533148295,4125,4075,4125,4055,203988
|
|
20240702,090000,700873970,4075,4040,4075,4035,170834
|