775 lines
42 KiB
CSV
775 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,215200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,215100,16153066360,18720,18720,18720,18720,0
|
|
20240701,215000,16153066360,18720,18720,18720,18720,0
|
|
20240701,214900,16153066360,18720,18720,18720,18720,0
|
|
20240701,214800,16153066360,18720,18720,18720,18720,0
|
|
20240701,214700,16153066360,18720,18720,18720,18720,0
|
|
20240701,214600,16153066360,18720,18720,18720,18720,0
|
|
20240701,214500,16153066360,18720,18720,18720,18720,0
|
|
20240701,214400,16153066360,18720,18720,18720,18720,0
|
|
20240701,214300,16153066360,18720,18720,18720,18720,0
|
|
20240701,214200,16153066360,18720,18720,18720,18720,0
|
|
20240701,214100,16153066360,18720,18720,18720,18720,0
|
|
20240701,214000,16153066360,18720,18720,18720,18720,0
|
|
20240701,213900,16153066360,18720,18720,18720,18720,0
|
|
20240701,213800,16153066360,18720,18720,18720,18720,0
|
|
20240701,213700,16153066360,18720,18720,18720,18720,0
|
|
20240701,213600,16153066360,18720,18720,18720,18720,0
|
|
20240701,213500,16153066360,18720,18720,18720,18720,0
|
|
20240701,213400,16153066360,18720,18720,18720,18720,0
|
|
20240701,213300,16153066360,18720,18720,18720,18720,0
|
|
20240701,213200,16153066360,18720,18720,18720,18720,0
|
|
20240701,213100,16153066360,18720,18720,18720,18720,0
|
|
20240701,213000,16153066360,18720,18720,18720,18720,0
|
|
20240701,212900,16153066360,18720,18720,18720,18720,0
|
|
20240701,212800,16153066360,18720,18720,18720,18720,0
|
|
20240701,212700,16153066360,18720,18720,18720,18720,0
|
|
20240701,212600,16153066360,18720,18720,18720,18720,0
|
|
20240701,212500,16153066360,18720,18720,18720,18720,0
|
|
20240701,212400,16153066360,18720,18720,18720,18720,0
|
|
20240701,212300,16153066360,18720,18720,18720,18720,0
|
|
20240701,212200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,212100,16153066360,18720,18720,18720,18720,0
|
|
20240701,212000,16153066360,18720,18720,18720,18720,0
|
|
20240701,211900,16153066360,18720,18720,18720,18720,0
|
|
20240701,211800,16153066360,18720,18720,18720,18720,0
|
|
20240701,211700,16153066360,18720,18720,18720,18720,0
|
|
20240701,211600,16153066360,18720,18720,18720,18720,0
|
|
20240701,211500,16153066360,18720,18720,18720,18720,0
|
|
20240701,211400,16153066360,18720,18720,18720,18720,0
|
|
20240701,211300,16153066360,18720,18720,18720,18720,0
|
|
20240701,211200,16153066360,18720,18720,18720,18720,0
|
|
20240701,211100,16153066360,18720,18720,18720,18720,0
|
|
20240701,211000,16153066360,18720,18720,18720,18720,0
|
|
20240701,210900,16153066360,18720,18720,18720,18720,0
|
|
20240701,210800,16153066360,18720,18720,18720,18720,0
|
|
20240701,210700,16153066360,18720,18720,18720,18720,0
|
|
20240701,210600,16153066360,18720,18720,18720,18720,0
|
|
20240701,210500,16153066360,18720,18720,18720,18720,0
|
|
20240701,210400,16153066360,18720,18720,18720,18720,0
|
|
20240701,210300,16153066360,18720,18720,18720,18720,0
|
|
20240701,210200,16153066360,18720,18720,18720,18720,0
|
|
20240701,210100,16153066360,18720,18720,18720,18720,0
|
|
20240701,210000,16153066360,18720,18720,18720,18720,0
|
|
20240701,205900,16153066360,18720,18720,18720,18720,0
|
|
20240701,205800,16153066360,18720,18720,18720,18720,0
|
|
20240701,205700,16153066360,18720,18720,18720,18720,0
|
|
20240701,205600,16153066360,18720,18720,18720,18720,0
|
|
20240701,205500,16153066360,18720,18720,18720,18720,0
|
|
20240701,205400,16153066360,18720,18720,18720,18720,0
|
|
20240701,205300,16153066360,18720,18720,18720,18720,0
|
|
20240701,205200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,205100,16153066360,18720,18720,18720,18720,0
|
|
20240701,205000,16153066360,18720,18720,18720,18720,0
|
|
20240701,204900,16153066360,18720,18720,18720,18720,0
|
|
20240701,204800,16153066360,18720,18720,18720,18720,0
|
|
20240701,204700,16153066360,18720,18720,18720,18720,0
|
|
20240701,204600,16153066360,18720,18720,18720,18720,0
|
|
20240701,204500,16153066360,18720,18720,18720,18720,0
|
|
20240701,204400,16153066360,18720,18720,18720,18720,0
|
|
20240701,204300,16153066360,18720,18720,18720,18720,0
|
|
20240701,204200,16153066360,18720,18720,18720,18720,0
|
|
20240701,204100,16153066360,18720,18720,18720,18720,0
|
|
20240701,204000,16153066360,18720,18720,18720,18720,0
|
|
20240701,203900,16153066360,18720,18720,18720,18720,0
|
|
20240701,203800,16153066360,18720,18720,18720,18720,0
|
|
20240701,203700,16153066360,18720,18720,18720,18720,0
|
|
20240701,203600,16153066360,18720,18720,18720,18720,0
|
|
20240701,203500,16153066360,18720,18720,18720,18720,0
|
|
20240701,203400,16153066360,18720,18720,18720,18720,0
|
|
20240701,203300,16153066360,18720,18720,18720,18720,0
|
|
20240701,203200,16153066360,18720,18720,18720,18720,0
|
|
20240701,203100,16153066360,18720,18720,18720,18720,0
|
|
20240701,203000,16153066360,18720,18720,18720,18720,0
|
|
20240701,202900,16153066360,18720,18720,18720,18720,0
|
|
20240701,202800,16153066360,18720,18720,18720,18720,0
|
|
20240701,202700,16153066360,18720,18720,18720,18720,0
|
|
20240701,202600,16153066360,18720,18720,18720,18720,0
|
|
20240701,202500,16153066360,18720,18720,18720,18720,0
|
|
20240701,202400,16153066360,18720,18720,18720,18720,0
|
|
20240701,202300,16153066360,18720,18720,18720,18720,0
|
|
20240701,202200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,202100,16153066360,18720,18720,18720,18720,0
|
|
20240701,202000,16153066360,18720,18720,18720,18720,0
|
|
20240701,201900,16153066360,18720,18720,18720,18720,0
|
|
20240701,201800,16153066360,18720,18720,18720,18720,0
|
|
20240701,201700,16153066360,18720,18720,18720,18720,0
|
|
20240701,201600,16153066360,18720,18720,18720,18720,0
|
|
20240701,201500,16153066360,18720,18720,18720,18720,0
|
|
20240701,201400,16153066360,18720,18720,18720,18720,0
|
|
20240701,201300,16153066360,18720,18720,18720,18720,0
|
|
20240701,201200,16153066360,18720,18720,18720,18720,0
|
|
20240701,201100,16153066360,18720,18720,18720,18720,0
|
|
20240701,201000,16153066360,18720,18720,18720,18720,0
|
|
20240701,200900,16153066360,18720,18720,18720,18720,0
|
|
20240701,200800,16153066360,18720,18720,18720,18720,0
|
|
20240701,200700,16153066360,18720,18720,18720,18720,0
|
|
20240701,200600,16153066360,18720,18720,18720,18720,0
|
|
20240701,200500,16153066360,18720,18720,18720,18720,0
|
|
20240701,200400,16153066360,18720,18720,18720,18720,0
|
|
20240701,200300,16153066360,18720,18720,18720,18720,0
|
|
20240701,200200,16153066360,18720,18720,18720,18720,0
|
|
20240701,200100,16153066360,18720,18720,18720,18720,0
|
|
20240701,200000,16153066360,18720,18720,18720,18720,0
|
|
20240701,195900,16153066360,18720,18720,18720,18720,0
|
|
20240701,195800,16153066360,18720,18720,18720,18720,0
|
|
20240701,195700,16153066360,18720,18720,18720,18720,0
|
|
20240701,195600,16153066360,18720,18720,18720,18720,0
|
|
20240701,195500,16153066360,18720,18720,18720,18720,0
|
|
20240701,195400,16153066360,18720,18720,18720,18720,0
|
|
20240701,195300,16153066360,18720,18720,18720,18720,0
|
|
20240701,195200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,195100,16153066360,18720,18720,18720,18720,0
|
|
20240701,195000,16153066360,18720,18720,18720,18720,0
|
|
20240701,194900,16153066360,18720,18720,18720,18720,0
|
|
20240701,194800,16153066360,18720,18720,18720,18720,0
|
|
20240701,194700,16153066360,18720,18720,18720,18720,0
|
|
20240701,194600,16153066360,18720,18720,18720,18720,0
|
|
20240701,194500,16153066360,18720,18720,18720,18720,0
|
|
20240701,194400,16153066360,18720,18720,18720,18720,0
|
|
20240701,194300,16153066360,18720,18720,18720,18720,0
|
|
20240701,194200,16153066360,18720,18720,18720,18720,0
|
|
20240701,194100,16153066360,18720,18720,18720,18720,0
|
|
20240701,194000,16153066360,18720,18720,18720,18720,0
|
|
20240701,193900,16153066360,18720,18720,18720,18720,0
|
|
20240701,193800,16153066360,18720,18720,18720,18720,0
|
|
20240701,193700,16153066360,18720,18720,18720,18720,0
|
|
20240701,193600,16153066360,18720,18720,18720,18720,0
|
|
20240701,193500,16153066360,18720,18720,18720,18720,0
|
|
20240701,193400,16153066360,18720,18720,18720,18720,0
|
|
20240701,193300,16153066360,18720,18720,18720,18720,0
|
|
20240701,193200,16153066360,18720,18720,18720,18720,0
|
|
20240701,193100,16153066360,18720,18720,18720,18720,0
|
|
20240701,193000,16153066360,18720,18720,18720,18720,0
|
|
20240701,192900,16153066360,18720,18720,18720,18720,0
|
|
20240701,192800,16153066360,18720,18720,18720,18720,0
|
|
20240701,192700,16153066360,18720,18720,18720,18720,0
|
|
20240701,192600,16153066360,18720,18720,18720,18720,0
|
|
20240701,192500,16153066360,18720,18720,18720,18720,0
|
|
20240701,192400,16153066360,18720,18720,18720,18720,0
|
|
20240701,192300,16153066360,18720,18720,18720,18720,0
|
|
20240701,192200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,192100,16153066360,18720,18720,18720,18720,0
|
|
20240701,192000,16153066360,18720,18720,18720,18720,0
|
|
20240701,191900,16153066360,18720,18720,18720,18720,0
|
|
20240701,191800,16153066360,18720,18720,18720,18720,0
|
|
20240701,191700,16153066360,18720,18720,18720,18720,0
|
|
20240701,191600,16153066360,18720,18720,18720,18720,0
|
|
20240701,191500,16153066360,18720,18720,18720,18720,0
|
|
20240701,191400,16153066360,18720,18720,18720,18720,0
|
|
20240701,191300,16153066360,18720,18720,18720,18720,0
|
|
20240701,191200,16153066360,18720,18720,18720,18720,0
|
|
20240701,191100,16153066360,18720,18720,18720,18720,0
|
|
20240701,191000,16153066360,18720,18720,18720,18720,0
|
|
20240701,190900,16153066360,18720,18720,18720,18720,0
|
|
20240701,190800,16153066360,18720,18720,18720,18720,0
|
|
20240701,190700,16153066360,18720,18720,18720,18720,0
|
|
20240701,190600,16153066360,18720,18720,18720,18720,0
|
|
20240701,190500,16153066360,18720,18720,18720,18720,0
|
|
20240701,190400,16153066360,18720,18720,18720,18720,0
|
|
20240701,190300,16153066360,18720,18720,18720,18720,0
|
|
20240701,190200,16153066360,18720,18720,18720,18720,0
|
|
20240701,190100,16153066360,18720,18720,18720,18720,0
|
|
20240701,190000,16153066360,18720,18720,18720,18720,0
|
|
20240701,185900,16153066360,18720,18720,18720,18720,0
|
|
20240701,185800,16153066360,18720,18720,18720,18720,0
|
|
20240701,185700,16153066360,18720,18720,18720,18720,0
|
|
20240701,185600,16153066360,18720,18720,18720,18720,0
|
|
20240701,185500,16153066360,18720,18720,18720,18720,0
|
|
20240701,185400,16153066360,18720,18720,18720,18720,0
|
|
20240701,185300,16153066360,18720,18720,18720,18720,0
|
|
20240701,185200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,185100,16153066360,18720,18720,18720,18720,0
|
|
20240701,185000,16153066360,18720,18720,18720,18720,0
|
|
20240701,184900,16153066360,18720,18720,18720,18720,0
|
|
20240701,184800,16153066360,18720,18720,18720,18720,0
|
|
20240701,184700,16153066360,18720,18720,18720,18720,0
|
|
20240701,184600,16153066360,18720,18720,18720,18720,0
|
|
20240701,184500,16153066360,18720,18720,18720,18720,0
|
|
20240701,184400,16153066360,18720,18720,18720,18720,0
|
|
20240701,184300,16153066360,18720,18720,18720,18720,0
|
|
20240701,184200,16153066360,18720,18720,18720,18720,0
|
|
20240701,184100,16153066360,18720,18720,18720,18720,0
|
|
20240701,184000,16153066360,18720,18720,18720,18720,0
|
|
20240701,183900,16153066360,18720,18720,18720,18720,0
|
|
20240701,183800,16153066360,18720,18720,18720,18720,0
|
|
20240701,183700,16153066360,18720,18720,18720,18720,0
|
|
20240701,183600,16153066360,18720,18720,18720,18720,0
|
|
20240701,183500,16153066360,18720,18720,18720,18720,0
|
|
20240701,183400,16153066360,18720,18720,18720,18720,0
|
|
20240701,183300,16153066360,18720,18720,18720,18720,0
|
|
20240701,183200,16153066360,18720,18720,18720,18720,0
|
|
20240701,183100,16153066360,18720,18720,18720,18720,0
|
|
20240701,183000,16153066360,18720,18720,18720,18720,0
|
|
20240701,182900,16153066360,18720,18720,18720,18720,0
|
|
20240701,182800,16153066360,18720,18720,18720,18720,0
|
|
20240701,182700,16153066360,18720,18720,18720,18720,0
|
|
20240701,182600,16153066360,18720,18720,18720,18720,0
|
|
20240701,182500,16153066360,18720,18720,18720,18720,0
|
|
20240701,182400,16153066360,18720,18720,18720,18720,0
|
|
20240701,182300,16153066360,18720,18720,18720,18720,0
|
|
20240701,182200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,182100,16153066360,18720,18720,18720,18720,0
|
|
20240701,182000,16153066360,18720,18720,18720,18720,0
|
|
20240701,181900,16153066360,18720,18720,18720,18720,0
|
|
20240701,181800,16153066360,18720,18720,18720,18720,0
|
|
20240701,181700,16153066360,18720,18720,18720,18720,0
|
|
20240701,181600,16153066360,18720,18720,18720,18720,0
|
|
20240701,181500,16153066360,18720,18720,18720,18720,0
|
|
20240701,181400,16153066360,18720,18720,18720,18720,0
|
|
20240701,181300,16153066360,18720,18720,18720,18720,0
|
|
20240701,181200,16153066360,18720,18720,18720,18720,0
|
|
20240701,181100,16153066360,18720,18720,18720,18720,0
|
|
20240701,181000,16153066360,18720,18720,18720,18720,0
|
|
20240701,180900,16153066360,18720,18720,18720,18720,0
|
|
20240701,180800,16153066360,18720,18720,18720,18720,0
|
|
20240701,180700,16153066360,18720,18720,18720,18720,0
|
|
20240701,180600,16153066360,18720,18720,18720,18720,0
|
|
20240701,180500,16153066360,18720,18720,18720,18720,0
|
|
20240701,180400,16153066360,18720,18720,18720,18720,0
|
|
20240701,180300,16153066360,18720,18720,18720,18720,0
|
|
20240701,180200,16153066360,18720,18720,18720,18720,0
|
|
20240701,180100,16153066360,18720,18720,18720,18720,0
|
|
20240701,180000,16153066360,18720,18720,18720,18720,0
|
|
20240701,175900,16153066360,18720,18720,18720,18720,0
|
|
20240701,175800,16153066360,18720,18720,18720,18720,0
|
|
20240701,175700,16153066360,18720,18720,18720,18720,0
|
|
20240701,175600,16153066360,18720,18720,18720,18720,0
|
|
20240701,175500,16153066360,18720,18720,18720,18720,0
|
|
20240701,175400,16153066360,18720,18720,18720,18720,0
|
|
20240701,175300,16153066360,18720,18720,18720,18720,0
|
|
20240701,175200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,175100,16153066360,18720,18720,18720,18720,0
|
|
20240701,175000,16153066360,18720,18720,18720,18720,0
|
|
20240701,174900,16153066360,18720,18720,18720,18720,0
|
|
20240701,174800,16153066360,18720,18720,18720,18720,0
|
|
20240701,174700,16153066360,18720,18720,18720,18720,0
|
|
20240701,174600,16153066360,18720,18720,18720,18720,0
|
|
20240701,174500,16153066360,18720,18720,18720,18720,0
|
|
20240701,174400,16153066360,18720,18720,18720,18720,0
|
|
20240701,174300,16153066360,18720,18720,18720,18720,0
|
|
20240701,174200,16153066360,18720,18720,18720,18720,0
|
|
20240701,174100,16153066360,18720,18720,18720,18720,0
|
|
20240701,174000,16153066360,18720,18720,18720,18720,0
|
|
20240701,173900,16153066360,18720,18720,18720,18720,0
|
|
20240701,173800,16153066360,18720,18720,18720,18720,0
|
|
20240701,173700,16153066360,18720,18720,18720,18720,0
|
|
20240701,173600,16153066360,18720,18720,18720,18720,0
|
|
20240701,173500,16153066360,18720,18720,18720,18720,0
|
|
20240701,173400,16153066360,18720,18720,18720,18720,0
|
|
20240701,173300,16153066360,18720,18720,18720,18720,0
|
|
20240701,173200,16153066360,18720,18720,18720,18720,0
|
|
20240701,173100,16153066360,18720,18720,18720,18720,0
|
|
20240701,173000,16153066360,18720,18720,18720,18720,0
|
|
20240701,172900,16153066360,18720,18720,18720,18720,0
|
|
20240701,172800,16153066360,18720,18720,18720,18720,0
|
|
20240701,172700,16153066360,18720,18720,18720,18720,0
|
|
20240701,172600,16153066360,18720,18720,18720,18720,0
|
|
20240701,172500,16153066360,18720,18720,18720,18720,0
|
|
20240701,172400,16153066360,18720,18720,18720,18720,0
|
|
20240701,172300,16153066360,18720,18720,18720,18720,0
|
|
20240701,172200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,172100,16153066360,18720,18720,18720,18720,0
|
|
20240701,172000,16153066360,18720,18720,18720,18720,0
|
|
20240701,171900,16153066360,18720,18720,18720,18720,0
|
|
20240701,171800,16153066360,18720,18720,18720,18720,0
|
|
20240701,171700,16153066360,18720,18720,18720,18720,0
|
|
20240701,171600,16153066360,18720,18720,18720,18720,0
|
|
20240701,171500,16153066360,18720,18720,18720,18720,0
|
|
20240701,171400,16153066360,18720,18720,18720,18720,0
|
|
20240701,171300,16153066360,18720,18720,18720,18720,0
|
|
20240701,171200,16153066360,18720,18720,18720,18720,0
|
|
20240701,171100,16153066360,18720,18720,18720,18720,0
|
|
20240701,171000,16153066360,18720,18720,18720,18720,0
|
|
20240701,170900,16153066360,18720,18720,18720,18720,0
|
|
20240701,170800,16153066360,18720,18720,18720,18720,0
|
|
20240701,170700,16153066360,18720,18720,18720,18720,0
|
|
20240701,170600,16153066360,18720,18720,18720,18720,0
|
|
20240701,170500,16153066360,18720,18720,18720,18720,0
|
|
20240701,170400,16153066360,18720,18720,18720,18720,0
|
|
20240701,170300,16153066360,18720,18720,18720,18720,0
|
|
20240701,170200,16153066360,18720,18720,18720,18720,0
|
|
20240701,170100,16153066360,18720,18720,18720,18720,0
|
|
20240701,170000,16153066360,18720,18720,18720,18720,0
|
|
20240701,165900,16153066360,18720,18720,18720,18720,0
|
|
20240701,165800,16153066360,18720,18720,18720,18720,0
|
|
20240701,165700,16153066360,18720,18720,18720,18720,0
|
|
20240701,165600,16153066360,18720,18720,18720,18720,0
|
|
20240701,165500,16153066360,18720,18720,18720,18720,0
|
|
20240701,165400,16153066360,18720,18720,18720,18720,0
|
|
20240701,165300,16153066360,18720,18720,18720,18720,0
|
|
20240701,165200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,165100,16153066360,18720,18720,18720,18720,0
|
|
20240701,165000,16153066360,18720,18720,18720,18720,0
|
|
20240701,164900,16153066360,18720,18720,18720,18720,0
|
|
20240701,164800,16153066360,18720,18720,18720,18720,0
|
|
20240701,164700,16153066360,18720,18720,18720,18720,0
|
|
20240701,164600,16153066360,18720,18720,18720,18720,0
|
|
20240701,164500,16153066360,18720,18720,18720,18720,0
|
|
20240701,164400,16153066360,18720,18720,18720,18720,0
|
|
20240701,164300,16153066360,18720,18720,18720,18720,0
|
|
20240701,164200,16153066360,18720,18720,18720,18720,0
|
|
20240701,164100,16153066360,18720,18720,18720,18720,0
|
|
20240701,164000,16153066360,18720,18720,18720,18720,0
|
|
20240701,163900,16153066360,18720,18720,18720,18720,0
|
|
20240701,163800,16153066360,18720,18720,18720,18720,0
|
|
20240701,163700,16153066360,18720,18720,18720,18720,0
|
|
20240701,163600,16153066360,18720,18720,18720,18720,0
|
|
20240701,163500,16153066360,18720,18720,18720,18720,0
|
|
20240701,163400,16153066360,18720,18720,18720,18720,0
|
|
20240701,163300,16153066360,18720,18720,18720,18720,0
|
|
20240701,163200,16153066360,18720,18720,18720,18720,0
|
|
20240701,163100,16153066360,18720,18720,18720,18720,0
|
|
20240701,163000,16153066360,18720,18720,18720,18720,0
|
|
20240701,162900,16153066360,18720,18720,18720,18720,0
|
|
20240701,162800,16153066360,18720,18720,18720,18720,0
|
|
20240701,162700,16153066360,18720,18720,18720,18720,0
|
|
20240701,162600,16153066360,18720,18720,18720,18720,0
|
|
20240701,162500,16153066360,18720,18720,18720,18720,0
|
|
20240701,162400,16153066360,18720,18720,18720,18720,0
|
|
20240701,162300,16153066360,18720,18720,18720,18720,0
|
|
20240701,162200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,162100,16153066360,18720,18720,18720,18720,0
|
|
20240701,162000,16153066360,18720,18720,18720,18720,0
|
|
20240701,161900,16153066360,18720,18720,18720,18720,0
|
|
20240701,161800,16153066360,18720,18720,18720,18720,0
|
|
20240701,161700,16153066360,18720,18720,18720,18720,0
|
|
20240701,161600,16153066360,18720,18720,18720,18720,0
|
|
20240701,161500,16153066360,18720,18720,18720,18720,0
|
|
20240701,161400,16153066360,18720,18720,18720,18720,0
|
|
20240701,161300,16153066360,18720,18720,18720,18720,0
|
|
20240701,161200,16153066360,18720,18720,18720,18720,0
|
|
20240701,161100,16153066360,18720,18720,18720,18720,0
|
|
20240701,161000,16153066360,18720,18720,18720,18720,0
|
|
20240701,160900,16153066360,18720,18720,18720,18720,0
|
|
20240701,160800,16153066360,18720,18720,18720,18720,0
|
|
20240701,160700,16153066360,18720,18720,18720,18720,0
|
|
20240701,160600,16153066360,18720,18720,18720,18720,0
|
|
20240701,160500,16153066360,18720,18720,18720,18720,0
|
|
20240701,160400,16153066360,18720,18720,18720,18720,0
|
|
20240701,160300,16153066360,18720,18720,18720,18720,0
|
|
20240701,160200,16153066360,18720,18720,18720,18720,0
|
|
20240701,160100,16153066360,18720,18720,18720,18720,0
|
|
20240701,160000,16153066360,18720,18720,18720,18720,0
|
|
20240701,155900,16153066360,18720,18720,18720,18720,0
|
|
20240701,155800,16153066360,18720,18720,18720,18720,0
|
|
20240701,155700,16153066360,18720,18720,18720,18720,0
|
|
20240701,155600,16153066360,18720,18720,18720,18720,0
|
|
20240701,155500,16153066360,18720,18720,18720,18720,0
|
|
20240701,155400,16153066360,18720,18720,18720,18720,0
|
|
20240701,155300,16153066360,18720,18720,18720,18720,0
|
|
20240701,155200,16153066360,18720,18720,18720,18720,21731
|
|
20240701,155100,16153066360,18720,18720,18720,18720,0
|
|
20240701,155000,16153066360,18720,18720,18720,18720,0
|
|
20240701,154900,16153066360,18720,18720,18720,18720,0
|
|
20240701,154800,16153066360,18720,18720,18720,18720,0
|
|
20240701,154700,16153066360,18720,18720,18720,18720,0
|
|
20240701,154600,16153066360,18720,18720,18720,18720,0
|
|
20240701,154500,16153066360,18720,18720,18720,18720,0
|
|
20240701,154400,16153066360,18720,18720,18720,18720,0
|
|
20240701,154300,16153066360,18720,18720,18720,18720,0
|
|
20240701,154200,16153066360,18720,18720,18720,18720,0
|
|
20240701,154100,16153066360,18720,18720,18720,18720,0
|
|
20240701,154000,16153066360,18720,18720,18720,18720,0
|
|
20240701,153900,16153066360,18720,18720,18720,18720,0
|
|
20240701,153800,16153066360,18720,18720,18720,18720,0
|
|
20240701,153700,16153066360,18720,18720,18720,18720,0
|
|
20240701,153600,16153066360,18720,18720,18720,18720,0
|
|
20240701,153500,16153066360,18720,18720,18720,18720,0
|
|
20240701,153400,16153066360,18720,18720,18720,18720,0
|
|
20240701,153300,16153066360,18720,18720,18720,18720,0
|
|
20240701,153200,16153066360,18720,18720,18720,18720,0
|
|
20240701,153100,16153066360,18720,18720,18720,18720,0
|
|
20240701,153000,16153066360,18720,18720,18720,18720,21731
|
|
20240701,152900,15746262040,18720,18720,18720,18720,0
|
|
20240701,152800,15746262040,18720,18720,18720,18720,0
|
|
20240701,152700,15746262040,18720,18720,18720,18720,0
|
|
20240701,152600,15746262040,18720,18720,18720,18720,0
|
|
20240701,152500,15746262040,18720,18720,18720,18720,0
|
|
20240701,152400,15746262040,18720,18720,18720,18720,0
|
|
20240701,152300,15746262040,18720,18720,18720,18720,0
|
|
20240701,152200,15746262040,18720,18720,18720,18720,0
|
|
20240701,152100,15746262040,18720,18720,18720,18720,0
|
|
20240701,152000,15746262040,18720,18720,18720,18720,0
|
|
20240701,151900,15746262040,18720,19080,19140,18600,19641
|
|
20240701,151800,15375316370,19070,19230,19230,19070,11742
|
|
20240701,151700,15150274040,19230,19290,19320,19220,7819
|
|
20240701,151600,14999689170,19310,19340,19340,19280,7385
|
|
20240701,151500,14857083000,19330,19370,19390,19330,2879
|
|
20240701,151400,14801334990,19310,19340,19370,19270,4969
|
|
20240701,151300,14705395490,19340,19290,19370,19270,5171
|
|
20240701,151200,14605478460,19290,19460,19590,19210,14828
|
|
20240701,151100,14318534390,19470,19700,19730,19460,7064
|
|
20240701,151000,14179923810,19700,19740,19760,19690,6521
|
|
20240701,150900,14051424420,19720,19760,19770,19700,2688
|
|
20240701,150800,13998405600,19750,19770,19770,19740,4727
|
|
20240701,150700,13904987000,19770,19850,19850,19750,3709
|
|
20240701,150600,13831597110,19850,19950,19960,19850,9170
|
|
20240701,150500,13649003540,19950,19950,19960,19950,1336
|
|
20240701,150400,13622350180,19950,19970,19970,19950,1258
|
|
20240701,150300,13597249000,19960,19960,19970,19960,1465
|
|
20240701,150200,13568006350,19960,19970,19970,19960,3378
|
|
20240701,150100,13500572290,19980,19980,19980,19980,186
|
|
20240701,150000,13496856010,19990,19980,19990,19980,1178
|
|
20240701,145900,13473319440,19990,20000,20000,19980,169
|
|
20240701,145800,13469942320,20000,19990,20000,19990,62
|
|
20240701,145700,13468702830,19990,19980,19990,19980,115
|
|
20240701,145600,13466405080,19980,19980,19990,19980,648
|
|
20240701,145500,13453457670,20000,19980,20000,19980,227
|
|
20240701,145400,13448922190,19980,20050,20050,19980,272
|
|
20240701,145300,13443486650,20050,20050,20050,19980,63
|
|
20240701,145200,13442224900,20050,19980,20050,19980,813
|
|
20240701,145100,13425970730,19980,20000,20000,19980,100
|
|
20240701,145000,13423972590,20000,19990,20000,19980,124
|
|
20240701,144900,13421494860,20000,19980,20000,19960,799
|
|
20240701,144800,13405537400,20050,19970,20050,19970,504
|
|
20240701,144700,13395446060,19960,19970,19970,19960,665
|
|
20240701,144600,13382168840,19970,19970,19970,19970,193
|
|
20240701,144500,13378314630,19970,19970,19970,19970,370
|
|
20240701,144400,13370925730,19970,19970,19970,19960,775
|
|
20240701,144300,13355456170,19970,19970,19980,19960,1861
|
|
20240701,144200,13318292060,19980,19980,19990,19970,551
|
|
20240701,144100,13307283910,19980,19980,19990,19980,380
|
|
20240701,144000,13299691320,19980,19980,19980,19980,1232
|
|
20240701,143900,13275075960,19980,19980,19990,19980,150
|
|
20240701,143800,13272078950,19980,19980,19980,19980,130
|
|
20240701,143700,13269481550,19980,19980,19980,19970,380
|
|
20240701,143600,13261891150,19980,19980,19980,19980,817
|
|
20240701,143500,13245567490,19980,19990,19990,19980,700
|
|
20240701,143400,13231581330,20000,19990,20000,19990,208
|
|
20240701,143300,13227422800,19990,19990,19990,19990,41
|
|
20240701,143200,13226603210,19980,19980,19980,19980,553
|
|
20240701,143100,13215554270,19980,19990,19990,19980,735
|
|
20240701,143000,13200867890,20000,20000,20000,19990,403
|
|
20240701,142900,13192810750,20000,20000,20000,20000,55
|
|
20240701,142800,13191710750,20000,19990,20000,19990,239
|
|
20240701,142700,13186932160,19990,20000,20000,19990,166
|
|
20240701,142600,13183613250,20000,19980,20000,19980,489
|
|
20240701,142500,13173838330,19980,19980,19980,19970,378
|
|
20240701,142400,13166285930,19970,19970,19980,19960,345
|
|
20240701,142300,13159397470,19970,19980,19980,19970,349
|
|
20240701,142200,13152427470,19970,19980,19980,19970,308
|
|
20240701,142100,13146273690,19980,19970,19990,19970,255
|
|
20240701,142000,13141180960,19980,19980,19980,19960,90
|
|
20240701,141900,13139382940,19960,19960,19980,19950,183
|
|
20240701,141800,13135728660,19950,19970,19970,19950,625
|
|
20240701,141700,13123255730,19960,19980,19980,19960,1099
|
|
20240701,141600,13101315270,19980,19960,19980,19950,965
|
|
20240701,141500,13082054640,19960,19950,19960,19950,1283
|
|
20240701,141400,13056458280,19950,19960,19970,19950,1052
|
|
20240701,141300,13035459760,19960,19990,19990,19960,2491
|
|
20240701,141200,12985705790,19990,20000,20000,19990,1103
|
|
20240701,141100,12963656770,20000,20000,20050,20000,8549
|
|
20240701,141000,12792676670,20050,20000,20050,20000,12
|
|
20240701,140900,12792436570,20050,20000,20050,20000,1935
|
|
20240701,140800,12753735470,20050,20000,20050,20000,90
|
|
20240701,140700,12751932520,20050,20050,20050,20000,144
|
|
20240701,140600,12749052420,20000,20000,20050,20000,275
|
|
20240701,140500,12743551620,20000,20050,20050,20000,29
|
|
20240701,140400,12742970220,20050,20050,20050,20000,332
|
|
20240701,140300,12736328820,20050,20050,20050,20000,140
|
|
20240701,140200,12733528170,20000,20050,20050,20000,70
|
|
20240701,140100,12732127970,20050,20050,20100,20000,2970
|
|
20240701,140000,12672694120,20100,20050,20100,20050,132
|
|
20240701,135900,12670047370,20100,20050,20100,20050,666
|
|
20240701,135800,12656693970,20100,20050,20100,20050,185
|
|
20240701,135700,12652984120,20100,20100,20100,20050,345
|
|
20240701,135600,12646066270,20100,20050,20100,20050,899
|
|
20240701,135500,12628040770,20050,20050,20050,20050,112
|
|
20240701,135400,12625795170,20100,20050,20100,20050,228
|
|
20240701,135300,12621220320,20050,20100,20100,20050,163
|
|
20240701,135200,12617945170,20100,20050,20100,20050,255
|
|
20240701,135100,12612832070,20100,20050,20100,20050,101
|
|
20240701,135000,12610806870,20050,20100,20100,20050,539
|
|
20240701,134900,12599979370,20100,20100,20100,20050,22
|
|
20240701,134800,12599537220,20100,20050,20100,20050,7
|
|
20240701,134700,12599396820,20100,20050,20100,20050,654
|
|
20240701,134600,12586284020,20050,20000,20050,20000,548
|
|
20240701,134500,12575296970,20000,20000,20050,20000,212
|
|
20240701,134400,12571056920,20050,20050,20050,20050,1251
|
|
20240701,134300,12545974370,20100,20100,20100,20100,50
|
|
20240701,134200,12544969370,20100,20100,20100,20100,3
|
|
20240701,134100,12544909070,20050,20100,20100,20050,257
|
|
20240701,134000,12539756120,20100,20000,20100,20000,450
|
|
20240701,133900,12530750070,20000,20050,20050,20000,338
|
|
20240701,133800,12523977370,20000,20000,20050,20000,954
|
|
20240701,133700,12504858970,20000,20050,20050,20000,1394
|
|
20240701,133600,12476976020,20050,20050,20050,20050,136
|
|
20240701,133500,12474249220,20050,20050,20050,20050,121
|
|
20240701,133400,12471823170,20000,20000,20050,20000,57
|
|
20240701,133300,12470683120,20000,20000,20000,20000,104
|
|
20240701,133200,12468603120,20000,20050,20050,20000,31
|
|
20240701,133100,12467981620,20050,20050,20050,20050,426
|
|
20240701,133000,12459440320,20000,20050,20050,20000,193
|
|
20240701,132900,12455575270,20000,20050,20050,20000,498
|
|
20240701,132800,12445612270,20000,20050,20050,20000,929
|
|
20240701,132700,12426986570,20050,20050,20050,20050,593
|
|
20240701,132600,12415096920,20050,20050,20050,20050,26
|
|
20240701,132500,12414575620,20100,20050,20100,20050,256
|
|
20240701,132400,12409436820,20050,20050,20050,20050,32
|
|
20240701,132300,12408795220,20050,20050,20100,20050,53
|
|
20240701,132200,12407732470,20050,20050,20050,20050,226
|
|
20240701,132100,12403201170,20050,20050,20050,20050,399
|
|
20240701,132000,12395201220,20050,20050,20100,20050,186
|
|
20240701,131900,12391471220,20050,20100,20100,20050,102
|
|
20240701,131800,12389421070,20100,20000,20100,20000,769
|
|
20240701,131700,12374029170,20000,20000,20050,20000,1173
|
|
20240701,131600,12350569120,20000,20000,20050,20000,271
|
|
20240701,131500,12345138720,20050,20000,20050,20000,3319
|
|
20240701,131400,12278753020,20050,20050,20050,20050,520
|
|
20240701,131300,12268327020,20050,20000,20050,20000,934
|
|
20240701,131200,12249630670,20000,20050,20050,20000,511
|
|
20240701,131100,12239398920,20050,20050,20050,20000,1574
|
|
20240701,131000,12207863720,20050,20050,20050,20000,142
|
|
20240701,130900,12205018370,20100,20050,20100,20000,4858
|
|
20240701,130800,12107617720,20050,20100,20100,20050,551
|
|
20240701,130700,12096567470,20100,20050,20100,20050,504
|
|
20240701,130600,12086462220,20050,20050,20050,20050,799
|
|
20240701,130500,12070442270,20100,20100,20100,20100,281
|
|
20240701,130400,12064794170,20100,20150,20150,20100,432
|
|
20240701,130300,12056110920,20100,20100,20100,20100,45
|
|
20240701,130200,12055206420,20150,20150,20150,20150,173
|
|
20240701,130100,12051720470,20100,20100,20150,20100,183
|
|
20240701,130000,12048042120,20100,20100,20100,20100,30
|
|
20240701,125900,12047439120,20100,20100,20100,20100,251
|
|
20240701,125800,12042394020,20150,20100,20150,20100,91
|
|
20240701,125700,12040564870,20100,20150,20150,20100,916
|
|
20240701,125600,12022123120,20150,20150,20150,20100,37
|
|
20240701,125500,12021379320,20150,20150,20150,20150,106
|
|
20240701,125400,12019243420,20100,20150,20150,20100,1379
|
|
20240701,125300,11991511120,20150,20100,20150,20050,1518
|
|
20240701,125200,11960999470,20100,20050,20100,20050,49
|
|
20240701,125100,11960016620,20050,20100,20100,20050,272
|
|
20240701,125000,11954554370,20100,20050,20100,20050,539
|
|
20240701,124900,11943746070,20050,20050,20100,20050,516
|
|
20240701,124800,11933400170,20100,20100,20100,20050,501
|
|
20240701,124700,11923338570,20100,20050,20100,20050,139
|
|
20240701,124600,11920546970,20100,20050,20100,20050,102
|
|
20240701,124500,11918499270,20050,20100,20100,20050,585
|
|
20240701,124400,11906741020,20100,20150,20150,20100,323
|
|
20240701,124300,11900248520,20100,20100,20150,20100,1359
|
|
20240701,124200,11872932520,20100,20100,20150,20100,1133
|
|
20240701,124100,11850156420,20100,20100,20150,20100,946
|
|
20240701,124000,11831135120,20150,20100,20150,20100,411
|
|
20240701,123900,11822856770,20150,20150,20150,20100,924
|
|
20240701,123800,11804269420,20150,20150,20200,20150,2172
|
|
20240701,123700,11760501070,20150,20200,20200,20150,1787
|
|
20240701,123600,11724412820,20200,20200,20200,20200,261
|
|
20240701,123500,11719140620,20200,20200,20250,20200,527
|
|
20240701,123400,11708483520,20250,20250,20250,20250,187
|
|
20240701,123300,11704696770,20250,20250,20250,20200,240
|
|
20240701,123200,11699847870,20200,20250,20250,20200,3581
|
|
20240701,123100,11627376870,20250,20250,20250,20250,909
|
|
20240701,123000,11608969620,20250,20250,20250,20250,426
|
|
20240701,122900,11600343120,20300,20300,20300,20300,3
|
|
20240701,122800,11600282220,20250,20250,20250,20250,1250
|
|
20240701,122700,11574969720,20250,20250,20250,20250,408
|
|
20240701,122600,11566707720,20250,20250,20250,20250,429
|
|
20240701,122500,11558020470,20250,20250,20250,20250,197
|
|
20240701,122400,11554031220,20250,20350,20350,20250,405
|
|
20240701,122300,11545816920,20350,20300,20350,20300,517
|
|
20240701,122200,11535311920,20300,20250,20300,20250,1703
|
|
20240701,122100,11500797120,20250,20300,20300,20250,148
|
|
20240701,122000,11497797720,20300,20300,20300,20250,827
|
|
20240701,121900,11481010270,20300,20250,20300,20250,499
|
|
20240701,121800,11470895520,20300,20300,20300,20250,460
|
|
20240701,121700,11461559120,20300,20300,20300,20250,13
|
|
20240701,121600,11461295270,20300,20300,20300,20300,151
|
|
20240701,121500,11458229970,20300,20300,20300,20300,29
|
|
20240701,121400,11457641270,20300,20300,20300,20300,8
|
|
20240701,121300,11457478870,20300,20250,20300,20250,350
|
|
20240701,121200,11450391020,20300,20250,20300,20250,1093
|
|
20240701,121100,11428257070,20250,20300,20300,20250,171
|
|
20240701,121000,11424791620,20300,20250,20300,20250,766
|
|
20240701,120900,11409278420,20250,20300,20300,20250,781
|
|
20240701,120800,11393462770,20300,20300,20300,20300,502
|
|
20240701,120700,11383272170,20300,20250,20300,20250,120
|
|
20240701,120600,11380837370,20300,20250,20300,20250,1224
|
|
20240701,120500,11356016620,20300,20250,20300,20250,768
|
|
20240701,120400,11340461670,20250,20300,20300,20250,130
|
|
20240701,120300,11337827320,20300,20250,20300,20250,254
|
|
20240701,120200,11332672970,20250,20300,20300,20250,30
|
|
20240701,120100,11332065420,20300,20300,20300,20300,443
|
|
20240701,120000,11323072520,20300,20250,20300,20250,132
|
|
20240701,115900,11320395970,20300,20250,20300,20250,612
|
|
20240701,115800,11307981270,20300,20250,20300,20250,1484
|
|
20240701,115700,11277922670,20300,20300,20300,20250,143
|
|
20240701,115600,11275020720,20250,20300,20300,20250,8
|
|
20240701,115500,11274858620,20250,20300,20300,20250,657
|
|
20240701,115400,11261552770,20250,20300,20300,20250,687
|
|
20240701,115300,11247620820,20300,20300,20300,20250,275
|
|
20240701,115200,11242044720,20300,20300,20300,20250,263
|
|
20240701,115100,11236715570,20300,20350,20350,20250,2183
|
|
20240701,115000,11192487770,20300,20350,20350,20300,856
|
|
20240701,114900,11175106470,20350,20300,20350,20300,1083
|
|
20240701,114800,11153121320,20300,20350,20350,20300,494
|
|
20240701,114700,11143083920,20350,20350,20350,20300,1319
|
|
20240701,114600,11116306620,20350,20350,20350,20350,7
|
|
20240701,114500,11116164170,20350,20300,20350,20300,448
|
|
20240701,114400,11107068320,20300,20300,20350,20300,679
|
|
20240701,114300,11093283870,20300,20300,20300,20250,331
|
|
20240701,114200,11086573720,20300,20300,20300,20300,69
|
|
20240701,114100,11085173020,20300,20300,20300,20250,206
|
|
20240701,114000,11080991270,20250,20300,20300,20250,914
|
|
20240701,113900,11062437220,20300,20300,20300,20250,888
|
|
20240701,113800,11044412120,20300,20300,20300,20250,417
|
|
20240701,113700,11035957120,20300,20350,20350,20250,66
|
|
20240701,113600,11034615720,20250,20250,20350,20250,1334
|
|
20240701,113500,11007549370,20350,20300,20350,20250,400
|
|
20240701,113400,10999427420,20350,20400,20400,20350,22
|
|
20240701,113300,10998979620,20400,20300,20400,20250,827
|
|
20240701,113200,10982173720,20300,20400,20400,20250,1161
|
|
20240701,113100,10958555920,20400,20350,20400,20300,2806
|
|
20240701,113000,10901489620,20350,20400,20400,20300,730
|
|
20240701,112900,10886626520,20400,20350,20400,20300,1235
|
|
20240701,112800,10861508020,20300,20400,20400,20300,1022
|
|
20240701,112700,10840672020,20400,20350,20400,20300,1465
|
|
20240701,112600,10810901920,20350,20350,20400,20300,1067
|
|
20240701,112500,10789216520,20350,20300,20400,20300,1152
|
|
20240701,112400,10765797320,20300,20300,20350,20300,705
|
|
20240701,112300,10751481970,20300,20300,20300,20250,632
|
|
20240701,112200,10738653920,20300,20400,20400,20250,789
|
|
20240701,112100,10722635070,20400,20400,20400,20250,1855
|
|
20240701,112000,10684968320,20400,20400,20400,20300,1687
|
|
20240701,111900,10650576170,20400,20400,20400,20300,1702
|
|
20240701,111800,10615860670,20400,20400,20400,20300,2447
|
|
20240701,111700,10566074270,20350,20400,20450,20300,1614
|
|
20240701,111600,10533151720,20400,20350,20400,20300,803
|
|
20240701,111500,10516804570,20400,20400,20400,20300,2885
|
|
20240701,111400,10458152470,20400,20400,20400,20300,1799
|
|
20240701,111300,10421468770,20400,20450,20450,20300,5731
|
|
20240701,111200,10304956520,20450,20400,20450,20350,1063
|
|
20240701,111100,10283270020,20400,20400,20400,20300,1562
|
|
20240701,111000,10251413420,20400,20450,20450,20250,3653
|
|
20240701,110900,10177088020,20450,20350,20450,20300,1825
|
|
20240701,110800,10139880720,20300,20350,20350,20300,1318
|
|
20240701,110700,10113064070,20350,20400,20400,20300,4551
|
|
20240701,110600,10020657620,20400,20450,20450,20350,98
|
|
20240701,110500,10018655220,20450,20400,20450,20350,913
|
|
20240701,110400,10000058420,20400,20400,20450,20400,2109
|
|
20240701,110300,9957033520,20400,20450,20450,20350,2885
|
|
20240701,110200,9898193320,20450,20450,20450,20350,1069
|
|
20240701,110100,9876374820,20450,20450,20450,20350,1356
|
|
20240701,110000,9848648120,20350,20450,20450,20300,1761
|
|
20240701,105900,9812671220,20450,20500,20550,20300,4095
|
|
20240701,105800,9729123870,20500,20500,20500,20400,1273
|
|
20240701,105700,9703043620,20500,20350,20500,20350,1540
|
|
20240701,105600,9671552370,20450,20450,20450,20350,792
|
|
20240701,105500,9655364020,20350,20450,20500,20350,5641
|
|
20240701,105400,9540449770,20450,20450,20500,20400,3338
|
|
20240701,105300,9472192120,20450,20400,20450,20350,2232
|
|
20240701,105200,9426647520,20400,20500,20600,20400,4489
|
|
20240701,105100,9334767920,20500,20500,20500,20350,2681
|
|
20240701,105000,9279906670,20400,20450,20500,20350,1794
|
|
20240701,104900,9243222070,20450,20450,20450,20350,2256
|
|
20240701,104800,9197126670,20350,20550,20550,20350,604
|
|
20240701,104700,9184790870,20550,20550,20550,20350,4940
|
|
20240701,104600,9083829920,20550,20550,20600,20400,7825
|
|
20240701,104500,8923075820,20550,20500,20550,20400,4978
|
|
20240701,104400,8821080520,20500,20450,20500,20400,2041
|
|
20240701,104300,8779323870,20450,20500,20550,20450,1311
|
|
20240701,104200,8752457520,20550,20450,20550,20450,613
|
|
20240701,104100,8739891420,20500,20500,20500,20450,629
|
|
20240701,104000,8726999220,20450,20500,20550,20450,887
|
|
20240701,103900,8708815870,20550,20550,20550,20500,435
|
|
20240701,103800,8699879020,20550,20450,20550,20450,2854
|
|
20240701,103700,8641400270,20450,20450,20450,20450,635
|
|
20240701,103600,8628414520,20450,20400,20500,20400,541
|
|
20240701,103500,8617357520,20400,20400,20500,20400,754
|
|
20240701,103400,8601944820,20400,20450,20500,20400,2535
|
|
20240701,103300,8550106820,20450,20400,20450,20350,161
|
|
20240701,103200,8546823820,20450,20350,20450,20350,566
|
|
20240701,103100,8535305620,20450,20400,20450,20350,654
|
|
20240701,103000,8521991870,20450,20350,20450,20350,550
|
|
20240701,102900,8510773220,20350,20350,20450,20350,211
|
|
20240701,102800,8506468120,20450,20350,20450,20300,2326
|
|
20240701,102700,8459086170,20300,20300,20350,20300,2068
|
|
20240701,102600,8417026270,20300,20350,20350,20300,325
|
|
20240701,102500,8410420520,20350,20350,20400,20350,673
|
|
20240701,102400,8396724370,20350,20350,20400,20350,146
|
|
20240701,102300,8393752220,20400,20400,20400,20350,265
|
|
20240701,102200,8388348920,20400,20400,20400,20350,650
|
|
20240701,102100,8375118520,20400,20400,20400,20350,346
|
|
20240701,102000,8368065520,20400,20400,20450,20350,1156
|
|
20240701,101900,8344483420,20350,20350,20400,20350,1282
|
|
20240701,101800,8318344320,20350,20300,20350,20300,574
|
|
20240701,101700,8306665970,20300,20250,20300,20250,1145
|
|
20240701,101600,8283427870,20250,20300,20300,20250,794
|
|
20240701,101500,8267339220,20300,20250,20300,20250,157
|
|
20240701,101400,8264158120,20200,20250,20300,20200,1271
|
|
20240701,101300,8238435420,20250,20200,20250,20200,975
|
|
20240701,101200,8218722820,20250,20200,20250,20200,486
|
|
20240701,101100,8208893570,20200,20200,20250,20150,730
|
|
20240701,101000,8194175420,20200,20200,20250,20150,2062
|
|
20240701,100900,8152526670,20250,20300,20300,20200,10815
|
|
20240701,100800,7933477920,20350,20350,20350,20350,298
|
|
20240701,100700,7927413620,20350,20400,20400,20350,494
|
|
20240701,100600,7917360420,20350,20400,20400,20350,196
|
|
20240701,100500,7913366720,20400,20350,20400,20350,336
|
|
20240701,100400,7906528520,20350,20400,20400,20350,858
|
|
20240701,100300,7889066620,20400,20400,20400,20350,189
|
|
20240701,100200,7885213470,20400,20400,20500,20350,721
|
|
20240701,100100,7870504570,20500,20450,20500,20350,1253
|
|
20240701,100000,7844968970,20400,20500,20500,20400,1126
|
|
20240701,095900,7821916670,20500,20450,20500,20450,1127
|
|
20240701,095800,7798841270,20450,20450,20450,20400,45
|
|
20240701,095700,7797922120,20400,20400,20450,20350,519
|
|
20240701,095600,7787329370,20400,20350,20400,20350,739
|
|
20240701,095500,7772259070,20400,20350,20400,20350,118
|
|
20240701,095400,7769856870,20350,20350,20350,20350,327
|
|
20240701,095300,7763202420,20350,20350,20400,20300,1304
|
|
20240701,095200,7736676570,20350,20350,20400,20350,1022
|
|
20240701,095100,7715876370,20350,20400,20400,20350,236
|
|
20240701,095000,7711064970,20400,20450,20450,20400,704
|
|
20240701,094900,7696703320,20400,20400,20450,20400,356
|
|
20240701,094800,7689440620,20400,20450,20450,20400,470
|
|
20240701,094700,7679841820,20450,20400,20450,20400,531
|
|
20240701,094600,7669005770,20400,20300,20400,20300,425
|
|
20240701,094500,7660352020,20300,20350,20400,20300,1927
|
|
20240701,094400,7621176670,20350,20350,20450,20350,249
|
|
20240701,094300,7616105220,20350,20450,20450,20350,1837
|
|
20240701,094200,7578650120,20450,20550,20550,20450,4239
|
|
20240701,094100,7491682420,20550,20550,20550,20450,1091
|
|
20240701,094000,7469309720,20500,20300,20500,20300,4072
|
|
20240701,093900,7386059770,20300,20400,20400,20300,4548
|
|
20240701,093800,7293687120,20400,20400,20400,20350,753
|
|
20240701,093700,7278348920,20350,20300,20400,20250,503
|
|
20240701,093600,7268118770,20250,20300,20400,20250,6382
|
|
20240701,093500,7138354920,20300,20350,20350,20300,759
|
|
20240701,093400,7122934670,20350,20350,20350,20300,1547
|
|
20240701,093300,7091485770,20350,20350,20350,20300,2039
|
|
20240701,093200,7049994270,20300,20350,20350,20250,2633
|
|
20240701,093100,6996583570,20300,20250,20350,20050,9601
|
|
20240701,093000,6802558020,20250,20550,20550,20200,9317
|
|
20240701,092900,6612708770,20550,20500,20550,20450,1901
|
|
20240701,092800,6573757220,20500,20550,20550,20500,2328
|
|
20240701,092700,6525969020,20550,20550,20600,20450,4396
|
|
20240701,092600,6435773420,20550,20500,20650,20500,3227
|
|
20240701,092500,6369427970,20500,20650,20650,20500,3056
|
|
20240701,092400,6306562120,20600,20550,20600,20500,2534
|
|
20240701,092300,6254471670,20550,20550,20600,20450,6116
|
|
20240701,092200,6129014120,20500,20650,20700,20500,9074
|
|
20240701,092100,5942287520,20600,20700,20750,20600,9531
|
|
20240701,092000,5745400970,20750,20750,20800,20700,8985
|
|
20240701,091900,5558937670,20800,20800,20950,20800,8708
|
|
20240701,091800,5377290920,20750,21050,21100,20750,22532
|
|
20240701,091700,4906051070,21050,21000,21100,20950,25592
|
|
20240701,091600,4367412820,21000,21000,21050,20900,18635
|
|
20240701,091500,3976567370,21000,20950,21050,20850,32704
|
|
20240701,091400,3290480570,20900,20800,20950,20800,16310
|
|
20240701,091300,2950036470,20800,20800,20850,20750,10435
|
|
20240701,091200,2732946870,20800,20850,20900,20700,12632
|
|
20240701,091100,2470039720,20850,20700,20850,20600,27484
|
|
20240701,091000,1900635820,20700,20700,20700,20650,6665
|
|
20240701,090900,1762736620,20700,20650,20700,20600,13969
|
|
20240701,090800,1473690920,20650,20700,20700,20650,9444
|
|
20240701,090700,1278381170,20700,20600,20700,20550,9949
|
|
20240701,090600,1073233270,20550,20650,20700,20550,5561
|
|
20240701,090500,958516820,20650,20700,20800,20450,14623
|
|
20240701,090400,656334670,20700,20250,20750,20200,13232
|
|
20240701,090300,385286570,20250,20350,20350,20200,3828
|
|
20240701,090200,307620670,20350,20150,20350,20150,3924
|
|
20240701,090100,228068020,20150,20050,20150,19910,6709
|
|
20240701,090000,93953500,20100,20200,20200,20050,4463
|