592 lines
30 KiB
CSV
592 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184900,47159620820,4095,4095,4095,4095,179228
|
|
20240703,184800,47159620820,4095,4095,4095,4095,0
|
|
20240703,184700,47159620820,4095,4095,4095,4095,0
|
|
20240703,184600,47159620820,4095,4095,4095,4095,0
|
|
20240703,184500,47159620820,4095,4095,4095,4095,0
|
|
20240703,184400,47159620820,4095,4095,4095,4095,0
|
|
20240703,184300,47159620820,4095,4095,4095,4095,0
|
|
20240703,184200,47159620820,4095,4095,4095,4095,0
|
|
20240703,184100,47159620820,4095,4095,4095,4095,0
|
|
20240703,184000,47159620820,4095,4095,4095,4095,0
|
|
20240703,183900,47159620820,4095,4095,4095,4095,0
|
|
20240703,183800,47159620820,4095,4095,4095,4095,0
|
|
20240703,183700,47159620820,4095,4095,4095,4095,0
|
|
20240703,183600,47159620820,4095,4095,4095,4095,0
|
|
20240703,183500,47159620820,4095,4095,4095,4095,0
|
|
20240703,183400,47159620820,4095,4095,4095,4095,0
|
|
20240703,183300,47159620820,4095,4095,4095,4095,0
|
|
20240703,183200,47159620820,4095,4095,4095,4095,0
|
|
20240703,183100,47159620820,4095,4095,4095,4095,0
|
|
20240703,183000,47159620820,4095,4095,4095,4095,0
|
|
20240703,182900,47159620820,4095,4095,4095,4095,0
|
|
20240703,182800,47159620820,4095,4095,4095,4095,0
|
|
20240703,182700,47159620820,4095,4095,4095,4095,0
|
|
20240703,182600,47159620820,4095,4095,4095,4095,0
|
|
20240703,182500,47159620820,4095,4095,4095,4095,0
|
|
20240703,182400,47159620820,4095,4095,4095,4095,0
|
|
20240703,182300,47159620820,4095,4095,4095,4095,0
|
|
20240703,182200,47159620820,4095,4095,4095,4095,0
|
|
20240703,182100,47159620820,4095,4095,4095,4095,0
|
|
20240703,182000,47159620820,4095,4095,4095,4095,0
|
|
20240703,181900,47159620820,4095,4095,4095,4095,179228
|
|
20240703,181800,47159620820,4095,4095,4095,4095,0
|
|
20240703,181700,47159620820,4095,4095,4095,4095,0
|
|
20240703,181600,47159620820,4095,4095,4095,4095,0
|
|
20240703,181500,47159620820,4095,4095,4095,4095,0
|
|
20240703,181400,47159620820,4095,4095,4095,4095,0
|
|
20240703,181300,47159620820,4095,4095,4095,4095,0
|
|
20240703,181200,47159620820,4095,4095,4095,4095,0
|
|
20240703,181100,47159620820,4095,4095,4095,4095,0
|
|
20240703,181000,47159620820,4095,4095,4095,4095,0
|
|
20240703,180900,47159620820,4095,4095,4095,4095,0
|
|
20240703,180800,47159620820,4095,4095,4095,4095,0
|
|
20240703,180700,47159620820,4095,4095,4095,4095,0
|
|
20240703,180600,47159620820,4095,4095,4095,4095,0
|
|
20240703,180500,47159620820,4095,4095,4095,4095,0
|
|
20240703,180400,47159620820,4095,4095,4095,4095,0
|
|
20240703,180300,47159620820,4095,4095,4095,4095,0
|
|
20240703,180200,47159620820,4095,4095,4095,4095,0
|
|
20240703,180100,47159620820,4095,4095,4095,4095,0
|
|
20240703,180000,47159620820,4095,4095,4095,4095,0
|
|
20240703,175900,47159620820,4095,4095,4095,4095,0
|
|
20240703,175800,47159620820,4095,4095,4095,4095,0
|
|
20240703,175700,47159620820,4095,4095,4095,4095,0
|
|
20240703,175600,47159620820,4095,4095,4095,4095,0
|
|
20240703,175500,47159620820,4095,4095,4095,4095,0
|
|
20240703,175400,47159620820,4095,4095,4095,4095,0
|
|
20240703,175300,47159620820,4095,4095,4095,4095,0
|
|
20240703,175200,47159620820,4095,4095,4095,4095,0
|
|
20240703,175100,47159620820,4095,4095,4095,4095,0
|
|
20240703,175000,47159620820,4095,4095,4095,4095,0
|
|
20240703,174900,47159620820,4095,4095,4095,4095,179228
|
|
20240703,174800,47159620820,4095,4095,4095,4095,0
|
|
20240703,174700,47159620820,4095,4095,4095,4095,0
|
|
20240703,174600,47159620820,4095,4095,4095,4095,0
|
|
20240703,174500,47159620820,4095,4095,4095,4095,0
|
|
20240703,174400,47159620820,4095,4095,4095,4095,0
|
|
20240703,174300,47159620820,4095,4095,4095,4095,0
|
|
20240703,174200,47159620820,4095,4095,4095,4095,0
|
|
20240703,174100,47159620820,4095,4095,4095,4095,0
|
|
20240703,174000,47159620820,4095,4095,4095,4095,0
|
|
20240703,173900,47159620820,4095,4095,4095,4095,0
|
|
20240703,173800,47159620820,4095,4095,4095,4095,0
|
|
20240703,173700,47159620820,4095,4095,4095,4095,0
|
|
20240703,173600,47159620820,4095,4095,4095,4095,0
|
|
20240703,173500,47159620820,4095,4095,4095,4095,0
|
|
20240703,173400,47159620820,4095,4095,4095,4095,0
|
|
20240703,173300,47159620820,4095,4095,4095,4095,0
|
|
20240703,173200,47159620820,4095,4095,4095,4095,0
|
|
20240703,173100,47159620820,4095,4095,4095,4095,0
|
|
20240703,173000,47159620820,4095,4095,4095,4095,0
|
|
20240703,172900,47159620820,4095,4095,4095,4095,0
|
|
20240703,172800,47159620820,4095,4095,4095,4095,0
|
|
20240703,172700,47159620820,4095,4095,4095,4095,0
|
|
20240703,172600,47159620820,4095,4095,4095,4095,0
|
|
20240703,172500,47159620820,4095,4095,4095,4095,0
|
|
20240703,172400,47159620820,4095,4095,4095,4095,0
|
|
20240703,172300,47159620820,4095,4095,4095,4095,0
|
|
20240703,172200,47159620820,4095,4095,4095,4095,0
|
|
20240703,172100,47159620820,4095,4095,4095,4095,0
|
|
20240703,172000,47159620820,4095,4095,4095,4095,0
|
|
20240703,171900,47159620820,4095,4095,4095,4095,179228
|
|
20240703,171800,47159620820,4095,4095,4095,4095,0
|
|
20240703,171700,47159620820,4095,4095,4095,4095,0
|
|
20240703,171600,47159620820,4095,4095,4095,4095,0
|
|
20240703,171500,47159620820,4095,4095,4095,4095,0
|
|
20240703,171400,47159620820,4095,4095,4095,4095,0
|
|
20240703,171300,47159620820,4095,4095,4095,4095,0
|
|
20240703,171200,47159620820,4095,4095,4095,4095,0
|
|
20240703,171100,47159620820,4095,4095,4095,4095,0
|
|
20240703,171000,47159620820,4095,4095,4095,4095,0
|
|
20240703,170900,47159620820,4095,4095,4095,4095,0
|
|
20240703,170800,47159620820,4095,4095,4095,4095,0
|
|
20240703,170700,47159620820,4095,4095,4095,4095,0
|
|
20240703,170600,47159620820,4095,4095,4095,4095,0
|
|
20240703,170500,47159620820,4095,4095,4095,4095,0
|
|
20240703,170400,47159620820,4095,4095,4095,4095,0
|
|
20240703,170300,47159620820,4095,4095,4095,4095,0
|
|
20240703,170200,47159620820,4095,4095,4095,4095,0
|
|
20240703,170100,47159620820,4095,4095,4095,4095,0
|
|
20240703,170000,47159620820,4095,4095,4095,4095,0
|
|
20240703,165900,47159620820,4095,4095,4095,4095,0
|
|
20240703,165800,47159620820,4095,4095,4095,4095,0
|
|
20240703,165700,47159620820,4095,4095,4095,4095,0
|
|
20240703,165600,47159620820,4095,4095,4095,4095,0
|
|
20240703,165500,47159620820,4095,4095,4095,4095,0
|
|
20240703,165400,47159620820,4095,4095,4095,4095,0
|
|
20240703,165300,47159620820,4095,4095,4095,4095,0
|
|
20240703,165200,47159620820,4095,4095,4095,4095,0
|
|
20240703,165100,47159620820,4095,4095,4095,4095,0
|
|
20240703,165000,47159620820,4095,4095,4095,4095,0
|
|
20240703,164900,47159620820,4095,4095,4095,4095,179228
|
|
20240703,164800,47159620820,4095,4095,4095,4095,0
|
|
20240703,164700,47159620820,4095,4095,4095,4095,0
|
|
20240703,164600,47159620820,4095,4095,4095,4095,0
|
|
20240703,164500,47159620820,4095,4095,4095,4095,0
|
|
20240703,164400,47159620820,4095,4095,4095,4095,0
|
|
20240703,164300,47159620820,4095,4095,4095,4095,0
|
|
20240703,164200,47159620820,4095,4095,4095,4095,0
|
|
20240703,164100,47159620820,4095,4095,4095,4095,0
|
|
20240703,164000,47159620820,4095,4095,4095,4095,0
|
|
20240703,163900,47159620820,4095,4095,4095,4095,0
|
|
20240703,163800,47159620820,4095,4095,4095,4095,0
|
|
20240703,163700,47159620820,4095,4095,4095,4095,0
|
|
20240703,163600,47159620820,4095,4095,4095,4095,0
|
|
20240703,163500,47159620820,4095,4095,4095,4095,0
|
|
20240703,163400,47159620820,4095,4095,4095,4095,0
|
|
20240703,163300,47159620820,4095,4095,4095,4095,0
|
|
20240703,163200,47159620820,4095,4095,4095,4095,0
|
|
20240703,163100,47159620820,4095,4095,4095,4095,0
|
|
20240703,163000,47159620820,4095,4095,4095,4095,0
|
|
20240703,162900,47159620820,4095,4095,4095,4095,0
|
|
20240703,162800,47159620820,4095,4095,4095,4095,0
|
|
20240703,162700,47159620820,4095,4095,4095,4095,0
|
|
20240703,162600,47159620820,4095,4095,4095,4095,0
|
|
20240703,162500,47159620820,4095,4095,4095,4095,0
|
|
20240703,162400,47159620820,4095,4095,4095,4095,0
|
|
20240703,162300,47159620820,4095,4095,4095,4095,0
|
|
20240703,162200,47159620820,4095,4095,4095,4095,0
|
|
20240703,162100,47159620820,4095,4095,4095,4095,0
|
|
20240703,162000,47159620820,4095,4095,4095,4095,0
|
|
20240703,161900,47159620820,4095,4095,4095,4095,179228
|
|
20240703,161800,47159620820,4095,4095,4095,4095,0
|
|
20240703,161700,47159620820,4095,4095,4095,4095,0
|
|
20240703,161600,47159620820,4095,4095,4095,4095,0
|
|
20240703,161500,47159620820,4095,4095,4095,4095,0
|
|
20240703,161400,47159620820,4095,4095,4095,4095,0
|
|
20240703,161300,47159620820,4095,4095,4095,4095,0
|
|
20240703,161200,47159620820,4095,4095,4095,4095,0
|
|
20240703,161100,47159620820,4095,4095,4095,4095,0
|
|
20240703,161000,47159620820,4095,4095,4095,4095,0
|
|
20240703,160900,47159620820,4095,4095,4095,4095,0
|
|
20240703,160800,47159620820,4095,4095,4095,4095,0
|
|
20240703,160700,47159620820,4095,4095,4095,4095,0
|
|
20240703,160600,47159620820,4095,4095,4095,4095,0
|
|
20240703,160500,47159620820,4095,4095,4095,4095,0
|
|
20240703,160400,47159620820,4095,4095,4095,4095,0
|
|
20240703,160300,47159620820,4095,4095,4095,4095,0
|
|
20240703,160200,47159620820,4095,4095,4095,4095,0
|
|
20240703,160100,47159620820,4095,4095,4095,4095,0
|
|
20240703,160000,47159620820,4095,4095,4095,4095,0
|
|
20240703,155900,47159620820,4095,4095,4095,4095,0
|
|
20240703,155800,47159620820,4095,4095,4095,4095,0
|
|
20240703,155700,47159620820,4095,4095,4095,4095,0
|
|
20240703,155600,47159620820,4095,4095,4095,4095,0
|
|
20240703,155500,47159620820,4095,4095,4095,4095,0
|
|
20240703,155400,47159620820,4095,4095,4095,4095,0
|
|
20240703,155300,47159620820,4095,4095,4095,4095,0
|
|
20240703,155200,47159620820,4095,4095,4095,4095,0
|
|
20240703,155100,47159620820,4095,4095,4095,4095,0
|
|
20240703,155000,47159620820,4095,4095,4095,4095,0
|
|
20240703,154900,47159620820,4095,4095,4095,4095,179228
|
|
20240703,154800,47159620820,4095,4095,4095,4095,0
|
|
20240703,154700,47159620820,4095,4095,4095,4095,0
|
|
20240703,154600,47159620820,4095,4095,4095,4095,0
|
|
20240703,154500,47159620820,4095,4095,4095,4095,0
|
|
20240703,154400,47159620820,4095,4095,4095,4095,0
|
|
20240703,154300,47159620820,4095,4095,4095,4095,0
|
|
20240703,154200,47159620820,4095,4095,4095,4095,0
|
|
20240703,154100,47159620820,4095,4095,4095,4095,0
|
|
20240703,154000,47159620820,4095,4095,4095,4095,0
|
|
20240703,153900,47159620820,4095,4095,4095,4095,0
|
|
20240703,153800,47159620820,4095,4095,4095,4095,0
|
|
20240703,153700,47159620820,4095,4095,4095,4095,0
|
|
20240703,153600,47159620820,4095,4095,4095,4095,0
|
|
20240703,153500,47159620820,4095,4095,4095,4095,0
|
|
20240703,153400,47159620820,4095,4095,4095,4095,0
|
|
20240703,153300,47159620820,4095,4095,4095,4095,0
|
|
20240703,153200,47159620820,4095,4095,4095,4095,0
|
|
20240703,153100,47159620820,4095,4095,4095,4095,0
|
|
20240703,153000,47159620820,4095,4095,4095,4095,179228
|
|
20240703,152900,46425682160,4095,4095,4095,4095,0
|
|
20240703,152800,46425682160,4095,4095,4095,4095,0
|
|
20240703,152700,46425682160,4095,4095,4095,4095,0
|
|
20240703,152600,46425682160,4095,4095,4095,4095,0
|
|
20240703,152500,46425682160,4095,4095,4095,4095,0
|
|
20240703,152400,46425682160,4095,4095,4095,4095,0
|
|
20240703,152300,46425682160,4095,4095,4095,4095,0
|
|
20240703,152200,46425682160,4095,4095,4095,4095,0
|
|
20240703,152100,46425682160,4095,4095,4095,4095,0
|
|
20240703,152000,46425682160,4095,4095,4095,4095,0
|
|
20240703,151900,46425682160,4095,4095,4095,4085,26898
|
|
20240703,151800,46315612890,4095,4095,4095,4085,37496
|
|
20240703,151700,46162262455,4095,4095,4095,4090,17997
|
|
20240703,151600,46088649605,4095,4090,4095,4090,12791
|
|
20240703,151500,46036316225,4095,4095,4100,4090,23104
|
|
20240703,151400,45941668045,4095,4085,4100,4085,39327
|
|
20240703,151300,45780821145,4085,4090,4090,4080,25366
|
|
20240703,151200,45677211695,4090,4085,4090,4080,47380
|
|
20240703,151100,45483672380,4085,4095,4095,4085,11464
|
|
20240703,151000,45436783170,4090,4090,4095,4085,65504
|
|
20240703,150900,45168702515,4090,4090,4095,4085,19292
|
|
20240703,150800,45089788705,4090,4090,4095,4085,7626
|
|
20240703,150700,45058595625,4090,4090,4095,4085,36184
|
|
20240703,150600,44910605650,4090,4090,4095,4090,9930
|
|
20240703,150500,44869989070,4095,4095,4100,4090,15812
|
|
20240703,150400,44805300010,4095,4095,4095,4090,28264
|
|
20240703,150300,44689667525,4095,4095,4095,4090,11159
|
|
20240703,150200,44643977550,4095,4105,4105,4095,16096
|
|
20240703,150100,44578042370,4105,4105,4105,4095,12269
|
|
20240703,150000,44527741890,4105,4105,4105,4095,31404
|
|
20240703,145900,44398987635,4105,4110,4110,4105,17690
|
|
20240703,145800,44326347995,4110,4100,4110,4100,1801
|
|
20240703,145700,44318952200,4100,4095,4110,4095,16885
|
|
20240703,145600,44249680220,4100,4095,4100,4095,4277
|
|
20240703,145500,44232163015,4095,4100,4100,4095,18889
|
|
20240703,145400,44154770255,4100,4095,4100,4090,8871
|
|
20240703,145300,44118448855,4095,4090,4095,4090,9347
|
|
20240703,145200,44080213215,4090,4095,4100,4090,4308
|
|
20240703,145100,44062577165,4095,4095,4100,4090,25375
|
|
20240703,145000,43958732415,4100,4095,4100,4095,4974
|
|
20240703,144900,43938362975,4090,4095,4095,4090,15635
|
|
20240703,144800,43874399995,4095,4100,4100,4095,11562
|
|
20240703,144700,43827042145,4100,4100,4100,4095,3449
|
|
20240703,144600,43812909225,4095,4095,4100,4095,6128
|
|
20240703,144500,43787815060,4095,4105,4105,4095,17752
|
|
20240703,144400,43715099780,4100,4105,4105,4100,19300
|
|
20240703,144300,43635954530,4105,4105,4110,4100,4255
|
|
20240703,144200,43618489670,4105,4110,4110,4105,5725
|
|
20240703,144100,43594986445,4110,4110,4115,4105,8118
|
|
20240703,144000,43561621065,4110,4115,4120,4110,30420
|
|
20240703,143900,43436449855,4115,4115,4120,4110,13957
|
|
20240703,143800,43379033265,4120,4115,4120,4110,5554
|
|
20240703,143700,43356177270,4120,4110,4125,4110,33980
|
|
20240703,143600,43216304465,4105,4105,4110,4100,15540
|
|
20240703,143500,43152503330,4110,4105,4110,4100,3561
|
|
20240703,143400,43137896220,4105,4110,4110,4100,2755
|
|
20240703,143300,43126586870,4110,4095,4110,4090,20761
|
|
20240703,143200,43041479720,4095,4095,4100,4090,33189
|
|
20240703,143100,42905670050,4100,4100,4100,4095,3814
|
|
20240703,143000,42890042945,4100,4100,4100,4095,3688
|
|
20240703,142900,42874936740,4100,4095,4100,4095,6421
|
|
20240703,142800,42848626920,4095,4095,4100,4095,13255
|
|
20240703,142700,42794339525,4100,4095,4100,4095,9166
|
|
20240703,142600,42756800185,4100,4100,4100,4095,2877
|
|
20240703,142500,42745004720,4100,4105,4105,4100,26852
|
|
20240703,142400,42634899270,4105,4105,4105,4100,747
|
|
20240703,142300,42631834495,4100,4100,4105,4095,4638
|
|
20240703,142200,42612825225,4100,4105,4105,4095,2640
|
|
20240703,142100,42602001555,4100,4105,4105,4100,10782
|
|
20240703,142000,42557776340,4105,4105,4105,4100,14464
|
|
20240703,141900,42498445010,4105,4095,4105,4095,1708
|
|
20240703,141800,42491441175,4100,4100,4105,4095,4685
|
|
20240703,141700,42472244260,4100,4100,4105,4100,5970
|
|
20240703,141600,42447767185,4100,4105,4105,4100,5346
|
|
20240703,141500,42425848320,4105,4100,4105,4100,6607
|
|
20240703,141400,42398754680,4105,4110,4110,4100,1464
|
|
20240703,141300,42392744345,4110,4100,4110,4100,12648
|
|
20240703,141200,42340849305,4100,4115,4115,4100,5874
|
|
20240703,141100,42316722580,4115,4095,4115,4090,12922
|
|
20240703,141000,42263696110,4095,4090,4095,4090,8204
|
|
20240703,140900,42230140055,4090,4090,4095,4085,3879
|
|
20240703,140800,42214276690,4090,4095,4095,4090,4504
|
|
20240703,140700,42195854920,4095,4095,4100,4085,6927
|
|
20240703,140600,42167493440,4090,4080,4095,4080,10609
|
|
20240703,140500,42124160965,4080,4085,4085,4075,6073
|
|
20240703,140400,42099400600,4085,4085,4085,4075,17172
|
|
20240703,140300,42029366770,4085,4080,4085,4075,8504
|
|
20240703,140200,41994675340,4075,4080,4080,4075,12940
|
|
20240703,140100,41941916670,4080,4085,4085,4080,20147
|
|
20240703,140000,41859713220,4080,4085,4090,4080,11445
|
|
20240703,135900,41812975380,4085,4090,4090,4085,24098
|
|
20240703,135800,41714511365,4085,4095,4095,4085,9837
|
|
20240703,135700,41674280545,4095,4095,4095,4090,3858
|
|
20240703,135600,41658494965,4095,4090,4095,4090,1029
|
|
20240703,135500,41654284305,4090,4095,4095,4085,19551
|
|
20240703,135400,41574326465,4095,4105,4105,4090,26647
|
|
20240703,135300,41465125885,4100,4110,4110,4100,12239
|
|
20240703,135200,41414884650,4110,4105,4110,4105,4088
|
|
20240703,135100,41398101900,4105,4110,4110,4105,3581
|
|
20240703,135000,41383392465,4105,4110,4115,4105,8553
|
|
20240703,134900,41348249430,4110,4110,4115,4110,16832
|
|
20240703,134800,41279069345,4115,4115,4120,4110,2595
|
|
20240703,134700,41268391930,4120,4120,4120,4115,6827
|
|
20240703,134600,41240298330,4120,4115,4120,4115,7140
|
|
20240703,134500,41210916915,4120,4115,4120,4115,4094
|
|
20240703,134400,41194065470,4115,4120,4120,4110,9035
|
|
20240703,134300,41156884745,4115,4115,4120,4115,9095
|
|
20240703,134200,41119446010,4115,4120,4125,4115,9625
|
|
20240703,134100,41079791740,4120,4125,4125,4115,6298
|
|
20240703,134000,41053840265,4120,4120,4125,4120,3266
|
|
20240703,133900,41040379135,4120,4125,4125,4120,9915
|
|
20240703,133800,40999506750,4125,4130,4130,4125,13847
|
|
20240703,133700,40942371225,4125,4115,4125,4110,17774
|
|
20240703,133600,40869138430,4115,4110,4115,4105,5816
|
|
20240703,133500,40845232760,4110,4110,4115,4105,5632
|
|
20240703,133400,40822085685,4110,4110,4115,4105,6185
|
|
20240703,133300,40796668140,4110,4105,4110,4105,3346
|
|
20240703,133200,40782922460,4110,4110,4110,4105,1136
|
|
20240703,133100,40778255180,4115,4115,4115,4110,8810
|
|
20240703,133000,40742033145,4110,4115,4115,4110,3638
|
|
20240703,132900,40727074075,4115,4110,4115,4110,10559
|
|
20240703,132800,40683624340,4110,4100,4115,4100,7087
|
|
20240703,132700,40654496155,4105,4105,4105,4100,11682
|
|
20240703,132600,40606567080,4105,4100,4110,4100,3820
|
|
20240703,132500,40590885820,4105,4105,4110,4105,5842
|
|
20240703,132400,40566904385,4105,4110,4110,4105,2592
|
|
20240703,132300,40556261360,4110,4110,4110,4105,1657
|
|
20240703,132200,40549451240,4110,4110,4115,4105,8693
|
|
20240703,132100,40513722745,4115,4120,4120,4110,12910
|
|
20240703,132000,40460548350,4120,4120,4125,4120,4136
|
|
20240703,131900,40443501705,4120,4120,4125,4120,13975
|
|
20240703,131800,40385913345,4120,4120,4125,4115,10166
|
|
20240703,131700,40344032205,4120,4115,4120,4110,8084
|
|
20240703,131600,40310766535,4115,4115,4115,4110,3928
|
|
20240703,131500,40294604575,4115,4105,4120,4105,25418
|
|
20240703,131400,40190164255,4105,4100,4105,4100,638
|
|
20240703,131300,40187546415,4105,4105,4105,4100,5074
|
|
20240703,131200,40166741935,4105,4105,4110,4100,3401
|
|
20240703,131100,40152780940,4110,4095,4110,4095,19744
|
|
20240703,131000,40071768500,4095,4095,4100,4095,4882
|
|
20240703,130900,40051776175,4090,4095,4095,4090,4122
|
|
20240703,130800,40034900595,4095,4095,4100,4090,5508
|
|
20240703,130700,40012354185,4100,4095,4100,4090,6940
|
|
20240703,130600,39983928425,4100,4100,4100,4095,6322
|
|
20240703,130500,39958039160,4095,4100,4100,4095,3338
|
|
20240703,130400,39944365185,4100,4090,4100,4090,3770
|
|
20240703,130300,39928919185,4095,4090,4095,4090,3988
|
|
20240703,130200,39912596070,4090,4095,4095,4090,1764
|
|
20240703,130100,39905378375,4095,4085,4095,4085,4961
|
|
20240703,130000,39885102315,4090,4080,4090,4080,10282
|
|
20240703,125900,39843105230,4075,4080,4085,4075,10151
|
|
20240703,125800,39801719510,4080,4080,4085,4075,7141
|
|
20240703,125700,39772589565,4080,4080,4085,4075,6469
|
|
20240703,125600,39746200505,4080,4075,4080,4075,4957
|
|
20240703,125500,39725993330,4080,4085,4085,4075,32862
|
|
20240703,125400,39591916905,4085,4085,4090,4085,10933
|
|
20240703,125300,39547249845,4085,4085,4090,4085,5914
|
|
20240703,125200,39523090670,4085,4090,4090,4085,4022
|
|
20240703,125100,39506658775,4085,4085,4090,4080,17660
|
|
20240703,125000,39434528525,4085,4080,4085,4080,3992
|
|
20240703,124900,39418238565,4085,4085,4085,4080,2254
|
|
20240703,124800,39409038605,4080,4085,4085,4080,13582
|
|
20240703,124700,39353598290,4085,4085,4090,4080,11071
|
|
20240703,124600,39308390710,4090,4090,4090,4085,9107
|
|
20240703,124500,39271180875,4085,4085,4090,4085,25930
|
|
20240703,124400,39165162095,4085,4090,4090,4085,7596
|
|
20240703,124300,39134129115,4090,4085,4090,4085,5365
|
|
20240703,124200,39112194570,4090,4095,4095,4085,30943
|
|
20240703,124100,38985645400,4095,4095,4100,4090,11342
|
|
20240703,124000,38939212345,4095,4095,4100,4095,4390
|
|
20240703,123900,38921233160,4095,4100,4105,4095,4248
|
|
20240703,123800,38903814865,4100,4105,4105,4100,3521
|
|
20240703,123700,38889377235,4105,4105,4105,4100,2550
|
|
20240703,123600,38878918320,4100,4100,4105,4100,1867
|
|
20240703,123500,38871263290,4100,4095,4100,4095,11937
|
|
20240703,123400,38822360190,4095,4100,4100,4095,2998
|
|
20240703,123300,38810073620,4095,4095,4100,4095,3129
|
|
20240703,123200,38797254735,4095,4105,4105,4095,9433
|
|
20240703,123100,38758598655,4100,4110,4110,4100,18951
|
|
20240703,123000,38680877330,4105,4105,4110,4105,8616
|
|
20240703,122900,38645507150,4105,4110,4110,4105,1077
|
|
20240703,122800,38641082810,4105,4105,4110,4100,3543
|
|
20240703,122700,38626543210,4110,4110,4110,4105,5027
|
|
20240703,122600,38605898010,4105,4110,4110,4105,2487
|
|
20240703,122500,38595686110,4110,4105,4110,4100,5407
|
|
20240703,122400,38573497075,4105,4100,4110,4100,10128
|
|
20240703,122300,38531931120,4100,4100,4105,4100,10941
|
|
20240703,122200,38487072710,4100,4100,4105,4100,3755
|
|
20240703,122100,38471677095,4100,4105,4105,4100,1633
|
|
20240703,122000,38464980230,4100,4100,4105,4100,11789
|
|
20240703,121900,38416638795,4105,4105,4105,4100,4676
|
|
20240703,121800,38397450645,4105,4100,4105,4095,15131
|
|
20240703,121700,38335469555,4100,4105,4105,4095,32535
|
|
20240703,121600,38202063495,4100,4100,4105,4100,5961
|
|
20240703,121500,38177615200,4105,4105,4110,4100,30648
|
|
20240703,121400,38051799990,4110,4105,4110,4105,4719
|
|
20240703,121300,38032404910,4105,4105,4110,4105,4960
|
|
20240703,121200,38012030555,4105,4110,4115,4105,8708
|
|
20240703,121100,37976247735,4110,4110,4115,4110,7897
|
|
20240703,121000,37943790065,4115,4120,4125,4110,13324
|
|
20240703,120900,37888973795,4120,4110,4125,4110,15471
|
|
20240703,120800,37825254170,4110,4115,4115,4110,3031
|
|
20240703,120700,37812793145,4115,4110,4120,4105,4307
|
|
20240703,120600,37795078915,4110,4110,4115,4105,14349
|
|
20240703,120500,37736161630,4110,4110,4115,4105,9922
|
|
20240703,120400,37695399610,4110,4110,4110,4105,4820
|
|
20240703,120300,37675604970,4110,4110,4115,4105,9501
|
|
20240703,120200,37636556700,4115,4115,4115,4110,5560
|
|
20240703,120100,37613695000,4115,4110,4115,4110,6433
|
|
20240703,120000,37587243570,4110,4120,4125,4110,20737
|
|
20240703,115900,37501898110,4125,4130,4130,4120,8603
|
|
20240703,115800,37466404150,4130,4125,4130,4120,9762
|
|
20240703,115700,37426135170,4125,4120,4125,4120,7695
|
|
20240703,115600,37394411995,4120,4115,4125,4115,1641
|
|
20240703,115500,37387648495,4120,4115,4120,4115,10164
|
|
20240703,115400,37345810770,4120,4125,4125,4115,1322
|
|
20240703,115300,37340363080,4125,4110,4125,4110,7706
|
|
20240703,115200,37308664015,4110,4115,4115,4110,9254
|
|
20240703,115100,37270605310,4115,4110,4125,4110,17787
|
|
20240703,115000,37197353615,4115,4130,4135,4115,7857
|
|
20240703,114900,37164989920,4130,4120,4135,4115,38403
|
|
20240703,114800,37006549655,4115,4115,4120,4110,6255
|
|
20240703,114700,36980790105,4120,4120,4125,4105,24348
|
|
20240703,114600,36880667755,4120,4120,4125,4115,11977
|
|
20240703,114500,36831341605,4120,4120,4125,4115,12241
|
|
20240703,114400,36780911625,4125,4130,4130,4120,10713
|
|
20240703,114300,36736709450,4125,4115,4130,4115,19120
|
|
20240703,114200,36657830080,4130,4130,4135,4115,53396
|
|
20240703,114100,36437481110,4130,4115,4130,4110,14840
|
|
20240703,114000,36376359680,4120,4125,4125,4115,18414
|
|
20240703,113900,36300525180,4120,4115,4125,4110,15891
|
|
20240703,113800,36235111705,4115,4110,4115,4100,19715
|
|
20240703,113700,36154133125,4110,4110,4115,4105,18394
|
|
20240703,113600,36078549550,4110,4090,4120,4085,23447
|
|
20240703,113500,35982220660,4095,4080,4100,4080,50963
|
|
20240703,113400,35773984985,4080,4080,4085,4080,9163
|
|
20240703,113300,35736597835,4080,4080,4085,4080,29291
|
|
20240703,113200,35617011195,4085,4085,4090,4080,15769
|
|
20240703,113100,35552638350,4085,4080,4085,4080,4029
|
|
20240703,113000,35536188290,4080,4085,4085,4080,15364
|
|
20240703,112900,35473466325,4085,4085,4090,4080,19427
|
|
20240703,112800,35394113280,4085,4085,4090,4085,12881
|
|
20240703,112700,35341490635,4085,4090,4095,4085,11858
|
|
20240703,112600,35292992285,4095,4095,4095,4090,19859
|
|
20240703,112500,35211754405,4095,4095,4100,4090,11849
|
|
20240703,112400,35163224690,4100,4105,4115,4090,55420
|
|
20240703,112300,34935958890,4110,4105,4120,4100,16583
|
|
20240703,112200,34867799290,4105,4090,4105,4090,10641
|
|
20240703,112100,34824227620,4090,4090,4095,4085,16970
|
|
20240703,112000,34754821365,4090,4085,4095,4085,5458
|
|
20240703,111900,34732510250,4085,4090,4090,4085,5897
|
|
20240703,111800,34708397370,4085,4095,4095,4085,8609
|
|
20240703,111700,34673188025,4090,4085,4095,4080,19183
|
|
20240703,111600,34594817805,4080,4090,4090,4080,42465
|
|
20240703,111500,34421382485,4085,4100,4105,4085,77064
|
|
20240703,111400,34105670710,4105,4105,4105,4100,22331
|
|
20240703,111300,34014089390,4105,4110,4110,4105,28006
|
|
20240703,111200,33899089080,4110,4115,4115,4105,24443
|
|
20240703,111100,33798673100,4115,4125,4125,4110,35413
|
|
20240703,111000,33652843190,4120,4150,4150,4120,57007
|
|
20240703,110900,33417147430,4150,4155,4160,4145,50010
|
|
20240703,110800,33209443655,4150,4145,4160,4140,43073
|
|
20240703,110700,33030704150,4145,4145,4155,4140,31340
|
|
20240703,110600,32900779020,4140,4145,4155,4140,42879
|
|
20240703,110500,32722881765,4145,4155,4170,4130,77227
|
|
20240703,110400,32402093910,4155,4115,4165,4105,117690
|
|
20240703,110300,31914211990,4120,4120,4125,4115,15489
|
|
20240703,110200,31850405175,4120,4120,4130,4115,20142
|
|
20240703,110100,31767398905,4120,4115,4130,4105,22537
|
|
20240703,110000,31674438675,4115,4100,4115,4100,11708
|
|
20240703,105900,31626372105,4105,4105,4120,4100,7732
|
|
20240703,105800,31594632755,4105,4105,4110,4100,10740
|
|
20240703,105700,31550549485,4105,4115,4125,4105,59581
|
|
20240703,105600,31305713035,4115,4120,4125,4115,27648
|
|
20240703,105500,31191855320,4130,4140,4140,4120,26431
|
|
20240703,105400,31082677545,4140,4145,4150,4125,52759
|
|
20240703,105300,30864289685,4150,4140,4150,4135,74416
|
|
20240703,105200,30555841750,4135,4145,4150,4130,73573
|
|
20240703,105100,30250996710,4150,4115,4150,4110,95895
|
|
20240703,105000,29854534550,4115,4110,4115,4105,9553
|
|
20240703,104900,29815269195,4110,4110,4115,4100,23053
|
|
20240703,104800,29720610415,4110,4125,4125,4110,44469
|
|
20240703,104700,29537654400,4115,4115,4130,4110,45185
|
|
20240703,104600,29351524655,4115,4115,4125,4110,40140
|
|
20240703,104500,29186178140,4120,4115,4125,4115,34701
|
|
20240703,104400,29043230640,4110,4105,4115,4100,24280
|
|
20240703,104300,28943486915,4105,4095,4105,4095,13713
|
|
20240703,104200,28887257515,4100,4095,4105,4090,21671
|
|
20240703,104100,28798478440,4095,4090,4095,4090,8593
|
|
20240703,104000,28763322220,4095,4095,4095,4090,11560
|
|
20240703,103900,28716003765,4095,4100,4105,4095,18132
|
|
20240703,103800,28641718085,4105,4095,4105,4090,13553
|
|
20240703,103700,28586139135,4095,4095,4100,4090,16278
|
|
20240703,103600,28519457260,4100,4090,4100,4090,14009
|
|
20240703,103500,28462097530,4090,4085,4095,4080,12559
|
|
20240703,103400,28410742840,4085,4095,4100,4075,44880
|
|
20240703,103300,28227234370,4095,4090,4100,4090,22945
|
|
20240703,103200,28133324465,4095,4095,4105,4085,83873
|
|
20240703,103100,27789970860,4100,4085,4100,4080,75287
|
|
20240703,103000,27482011395,4080,4070,4085,4065,39644
|
|
20240703,102900,27320482180,4065,4075,4075,4065,10390
|
|
20240703,102800,27278194910,4075,4070,4075,4065,8936
|
|
20240703,102700,27241825715,4065,4070,4075,4065,4271
|
|
20240703,102600,27224444675,4070,4065,4075,4065,4988
|
|
20240703,102500,27204143145,4070,4070,4070,4065,18826
|
|
20240703,102400,27127524810,4070,4065,4070,4065,5478
|
|
20240703,102300,27105231120,4065,4075,4075,4060,12547
|
|
20240703,102200,27054231730,4075,4065,4075,4060,21377
|
|
20240703,102100,26967302675,4065,4050,4065,4045,27795
|
|
20240703,102000,26854589360,4045,4050,4055,4045,20593
|
|
20240703,101900,26771239015,4050,4055,4055,4045,35073
|
|
20240703,101800,26629222150,4050,4050,4055,4050,16061
|
|
20240703,101700,26564164435,4050,4055,4060,4050,16724
|
|
20240703,101600,26496348640,4055,4060,4060,4055,20361
|
|
20240703,101500,26413780390,4060,4075,4075,4055,49610
|
|
20240703,101400,26212160160,4070,4075,4075,4070,10391
|
|
20240703,101300,26169836800,4070,4075,4075,4065,22971
|
|
20240703,101200,26076358120,4070,4070,4075,4065,13543
|
|
20240703,101100,26021233935,4065,4070,4070,4060,24316
|
|
20240703,101000,25922355315,4065,4070,4075,4065,46245
|
|
20240703,100900,25734185875,4075,4085,4085,4070,24187
|
|
20240703,100800,25635592855,4085,4065,4085,4060,21436
|
|
20240703,100700,25548295685,4065,4055,4065,4050,10162
|
|
20240703,100600,25507092440,4050,4045,4060,4040,17290
|
|
20240703,100500,25437084135,4040,4050,4055,4040,63756
|
|
20240703,100400,25179013990,4055,4055,4055,4050,34248
|
|
20240703,100300,25040259510,4055,4065,4065,4050,52491
|
|
20240703,100200,24827303975,4065,4075,4075,4060,39892
|
|
20240703,100100,24665025950,4075,4080,4080,4070,11817
|
|
20240703,100000,24616907960,4080,4090,4095,4070,48644
|
|
20240703,095900,24418152830,4090,4080,4095,4075,43804
|
|
20240703,095800,24239037440,4080,4060,4085,4060,47429
|
|
20240703,095700,24045852650,4065,4070,4070,4060,41994
|
|
20240703,095600,23875163545,4065,4075,4075,4065,47722
|
|
20240703,095500,23680984470,4075,4075,4075,4070,17602
|
|
20240703,095400,23609321295,4070,4070,4075,4065,20797
|
|
20240703,095300,23524691010,4070,4070,4075,4065,19498
|
|
20240703,095200,23445343875,4070,4070,4075,4070,38964
|
|
20240703,095100,23286664080,4070,4065,4075,4060,38359
|
|
20240703,095000,23130624515,4065,4060,4070,4055,34118
|
|
20240703,094900,22991950815,4060,4045,4065,4045,31353
|
|
20240703,094800,22864798175,4050,4045,4060,4035,58810
|
|
20240703,094700,22626596745,4045,4040,4050,4030,143338
|
|
20240703,094600,22048258125,4040,4055,4055,4035,243370
|
|
20240703,094500,21063289900,4055,4055,4060,4050,50538
|
|
20240703,094400,20858308535,4055,4055,4060,4050,101319
|
|
20240703,094300,20447711635,4050,4075,4075,4050,138556
|
|
20240703,094200,19885357590,4075,4090,4090,4065,214304
|
|
20240703,094100,19012456090,4090,4095,4095,4085,33289
|
|
20240703,094000,18876331210,4090,4090,4095,4080,31765
|
|
20240703,093900,18746522250,4090,4085,4090,4075,45581
|
|
20240703,093800,18560460750,4085,4080,4090,4070,78896
|
|
20240703,093700,18238673985,4085,4090,4095,4085,41845
|
|
20240703,093600,18067637430,4090,4095,4095,4085,27463
|
|
20240703,093500,17955322990,4090,4095,4095,4085,31134
|
|
20240703,093400,17827992325,4095,4085,4100,4075,81742
|
|
20240703,093300,17494273370,4085,4100,4100,4080,139096
|
|
20240703,093200,16925512440,4100,4100,4105,4095,43678
|
|
20240703,093100,16746391230,4100,4110,4110,4095,61547
|
|
20240703,093000,16494098645,4105,4110,4115,4105,56602
|
|
20240703,092900,16261586185,4110,4105,4120,4105,28919
|
|
20240703,092800,16142733865,4105,4110,4115,4100,202816
|
|
20240703,092700,15310719515,4115,4125,4125,4110,146425
|
|
20240703,092600,14708038390,4120,4130,4135,4120,38644
|
|
20240703,092500,14548556610,4135,4145,4145,4125,61941
|
|
20240703,092400,14292587985,4140,4145,4155,4140,39196
|
|
20240703,092300,14130207135,4150,4165,4165,4145,36453
|
|
20240703,092200,13978785745,4165,4180,4180,4155,54484
|
|
20240703,092100,13751676240,4180,4135,4180,4135,90342
|
|
20240703,092000,13376686705,4135,4120,4150,4115,39832
|
|
20240703,091900,13212014125,4120,4105,4125,4105,126439
|
|
20240703,091800,12691526070,4105,4135,4135,4105,147081
|
|
20240703,091700,12086162295,4135,4130,4135,4125,74730
|
|
20240703,091600,11777698045,4130,4130,4135,4125,31821
|
|
20240703,091500,11646352735,4125,4135,4135,4120,70775
|
|
20240703,091400,11354235250,4135,4135,4140,4110,173743
|
|
20240703,091300,10637850995,4140,4175,4180,4135,110622
|
|
20240703,091200,10177892855,4175,4170,4180,4165,50465
|
|
20240703,091100,9967225105,4170,4150,4170,4140,98379
|
|
20240703,091000,9559160905,4150,4140,4165,4140,121586
|
|
20240703,090900,9054852210,4145,4170,4170,4140,280843
|
|
20240703,090800,7888650595,4170,4185,4190,4170,119084
|
|
20240703,090700,7391267305,4185,4185,4195,4175,111993
|
|
20240703,090600,6922869520,4180,4200,4210,4180,85078
|
|
20240703,090500,6566337880,4200,4180,4215,4170,98534
|
|
20240703,090400,6153500625,4175,4205,4220,4175,120809
|
|
20240703,090300,5646504915,4205,4170,4210,4165,164144
|
|
20240703,090200,4960004965,4165,4260,4260,4165,498808
|
|
20240703,090100,2861421545,4260,4255,4275,4225,202099
|
|
20240703,090000,2002748500,4255,4220,4260,4210,453683
|