676 lines
33 KiB
CSV
676 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,201200,21771526350,5550,5550,5550,5550,0
|
|
20240701,201100,21771526350,5550,5550,5550,5550,0
|
|
20240701,201000,21771526350,5550,5550,5550,5550,0
|
|
20240701,200900,21771526350,5550,5550,5550,5550,0
|
|
20240701,200800,21771526350,5550,5550,5550,5550,0
|
|
20240701,200700,21771526350,5550,5550,5550,5550,0
|
|
20240701,200600,21771526350,5550,5550,5550,5550,0
|
|
20240701,200500,21771526350,5550,5550,5550,5550,0
|
|
20240701,200400,21771526350,5550,5550,5550,5550,0
|
|
20240701,200300,21771526350,5550,5550,5550,5550,0
|
|
20240701,200200,21771526350,5550,5550,5550,5550,0
|
|
20240701,200100,21771526350,5550,5550,5550,5550,0
|
|
20240701,200000,21771526350,5550,5550,5550,5550,0
|
|
20240701,195900,21771526350,5550,5550,5550,5550,0
|
|
20240701,195800,21771526350,5550,5550,5550,5550,0
|
|
20240701,195700,21771526350,5550,5550,5550,5550,0
|
|
20240701,195600,21771526350,5550,5550,5550,5550,0
|
|
20240701,195500,21771526350,5550,5550,5550,5550,0
|
|
20240701,195400,21771526350,5550,5550,5550,5550,0
|
|
20240701,195300,21771526350,5550,5550,5550,5550,0
|
|
20240701,195200,21771526350,5550,5550,5550,5550,0
|
|
20240701,195100,21771526350,5550,5550,5550,5550,0
|
|
20240701,195000,21771526350,5550,5550,5550,5550,0
|
|
20240701,194900,21771526350,5550,5550,5550,5550,0
|
|
20240701,194800,21771526350,5550,5550,5550,5550,0
|
|
20240701,194700,21771526350,5550,5550,5550,5550,0
|
|
20240701,194600,21771526350,5550,5550,5550,5550,0
|
|
20240701,194500,21771526350,5550,5550,5550,5550,0
|
|
20240701,194400,21771526350,5550,5550,5550,5550,0
|
|
20240701,194300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,194200,21771526350,5550,5550,5550,5550,0
|
|
20240701,194100,21771526350,5550,5550,5550,5550,0
|
|
20240701,194000,21771526350,5550,5550,5550,5550,0
|
|
20240701,193900,21771526350,5550,5550,5550,5550,0
|
|
20240701,193800,21771526350,5550,5550,5550,5550,0
|
|
20240701,193700,21771526350,5550,5550,5550,5550,0
|
|
20240701,193600,21771526350,5550,5550,5550,5550,0
|
|
20240701,193500,21771526350,5550,5550,5550,5550,0
|
|
20240701,193400,21771526350,5550,5550,5550,5550,0
|
|
20240701,193300,21771526350,5550,5550,5550,5550,0
|
|
20240701,193200,21771526350,5550,5550,5550,5550,0
|
|
20240701,193100,21771526350,5550,5550,5550,5550,0
|
|
20240701,193000,21771526350,5550,5550,5550,5550,0
|
|
20240701,192900,21771526350,5550,5550,5550,5550,0
|
|
20240701,192800,21771526350,5550,5550,5550,5550,0
|
|
20240701,192700,21771526350,5550,5550,5550,5550,0
|
|
20240701,192600,21771526350,5550,5550,5550,5550,0
|
|
20240701,192500,21771526350,5550,5550,5550,5550,0
|
|
20240701,192400,21771526350,5550,5550,5550,5550,0
|
|
20240701,192300,21771526350,5550,5550,5550,5550,0
|
|
20240701,192200,21771526350,5550,5550,5550,5550,0
|
|
20240701,192100,21771526350,5550,5550,5550,5550,0
|
|
20240701,192000,21771526350,5550,5550,5550,5550,0
|
|
20240701,191900,21771526350,5550,5550,5550,5550,0
|
|
20240701,191800,21771526350,5550,5550,5550,5550,0
|
|
20240701,191700,21771526350,5550,5550,5550,5550,0
|
|
20240701,191600,21771526350,5550,5550,5550,5550,0
|
|
20240701,191500,21771526350,5550,5550,5550,5550,0
|
|
20240701,191400,21771526350,5550,5550,5550,5550,0
|
|
20240701,191300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,191200,21771526350,5550,5550,5550,5550,0
|
|
20240701,191100,21771526350,5550,5550,5550,5550,0
|
|
20240701,191000,21771526350,5550,5550,5550,5550,0
|
|
20240701,190900,21771526350,5550,5550,5550,5550,0
|
|
20240701,190800,21771526350,5550,5550,5550,5550,0
|
|
20240701,190700,21771526350,5550,5550,5550,5550,0
|
|
20240701,190600,21771526350,5550,5550,5550,5550,0
|
|
20240701,190500,21771526350,5550,5550,5550,5550,0
|
|
20240701,190400,21771526350,5550,5550,5550,5550,0
|
|
20240701,190300,21771526350,5550,5550,5550,5550,0
|
|
20240701,190200,21771526350,5550,5550,5550,5550,0
|
|
20240701,190100,21771526350,5550,5550,5550,5550,0
|
|
20240701,190000,21771526350,5550,5550,5550,5550,0
|
|
20240701,185900,21771526350,5550,5550,5550,5550,0
|
|
20240701,185800,21771526350,5550,5550,5550,5550,0
|
|
20240701,185700,21771526350,5550,5550,5550,5550,0
|
|
20240701,185600,21771526350,5550,5550,5550,5550,0
|
|
20240701,185500,21771526350,5550,5550,5550,5550,0
|
|
20240701,185400,21771526350,5550,5550,5550,5550,0
|
|
20240701,185300,21771526350,5550,5550,5550,5550,0
|
|
20240701,185200,21771526350,5550,5550,5550,5550,0
|
|
20240701,185100,21771526350,5550,5550,5550,5550,0
|
|
20240701,185000,21771526350,5550,5550,5550,5550,0
|
|
20240701,184900,21771526350,5550,5550,5550,5550,0
|
|
20240701,184800,21771526350,5550,5550,5550,5550,0
|
|
20240701,184700,21771526350,5550,5550,5550,5550,0
|
|
20240701,184600,21771526350,5550,5550,5550,5550,0
|
|
20240701,184500,21771526350,5550,5550,5550,5550,0
|
|
20240701,184400,21771526350,5550,5550,5550,5550,0
|
|
20240701,184300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,184200,21771526350,5550,5550,5550,5550,0
|
|
20240701,184100,21771526350,5550,5550,5550,5550,0
|
|
20240701,184000,21771526350,5550,5550,5550,5550,0
|
|
20240701,183900,21771526350,5550,5550,5550,5550,0
|
|
20240701,183800,21771526350,5550,5550,5550,5550,0
|
|
20240701,183700,21771526350,5550,5550,5550,5550,0
|
|
20240701,183600,21771526350,5550,5550,5550,5550,0
|
|
20240701,183500,21771526350,5550,5550,5550,5550,0
|
|
20240701,183400,21771526350,5550,5550,5550,5550,0
|
|
20240701,183300,21771526350,5550,5550,5550,5550,0
|
|
20240701,183200,21771526350,5550,5550,5550,5550,0
|
|
20240701,183100,21771526350,5550,5550,5550,5550,0
|
|
20240701,183000,21771526350,5550,5550,5550,5550,0
|
|
20240701,182900,21771526350,5550,5550,5550,5550,0
|
|
20240701,182800,21771526350,5550,5550,5550,5550,0
|
|
20240701,182700,21771526350,5550,5550,5550,5550,0
|
|
20240701,182600,21771526350,5550,5550,5550,5550,0
|
|
20240701,182500,21771526350,5550,5550,5550,5550,0
|
|
20240701,182400,21771526350,5550,5550,5550,5550,0
|
|
20240701,182300,21771526350,5550,5550,5550,5550,0
|
|
20240701,182200,21771526350,5550,5550,5550,5550,0
|
|
20240701,182100,21771526350,5550,5550,5550,5550,0
|
|
20240701,182000,21771526350,5550,5550,5550,5550,0
|
|
20240701,181900,21771526350,5550,5550,5550,5550,0
|
|
20240701,181800,21771526350,5550,5550,5550,5550,0
|
|
20240701,181700,21771526350,5550,5550,5550,5550,0
|
|
20240701,181600,21771526350,5550,5550,5550,5550,0
|
|
20240701,181500,21771526350,5550,5550,5550,5550,0
|
|
20240701,181400,21771526350,5550,5550,5550,5550,0
|
|
20240701,181300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,181200,21771526350,5550,5550,5550,5550,0
|
|
20240701,181100,21771526350,5550,5550,5550,5550,0
|
|
20240701,181000,21771526350,5550,5550,5550,5550,0
|
|
20240701,180900,21771526350,5550,5550,5550,5550,0
|
|
20240701,180800,21771526350,5550,5550,5550,5550,0
|
|
20240701,180700,21771526350,5550,5550,5550,5550,0
|
|
20240701,180600,21771526350,5550,5550,5550,5550,0
|
|
20240701,180500,21771526350,5550,5550,5550,5550,0
|
|
20240701,180400,21771526350,5550,5550,5550,5550,0
|
|
20240701,180300,21771526350,5550,5550,5550,5550,0
|
|
20240701,180200,21771526350,5550,5550,5550,5550,0
|
|
20240701,180100,21771526350,5550,5550,5550,5550,0
|
|
20240701,180000,21771526350,5550,5550,5550,5550,0
|
|
20240701,175900,21771526350,5550,5550,5550,5550,0
|
|
20240701,175800,21771526350,5550,5550,5550,5550,0
|
|
20240701,175700,21771526350,5550,5550,5550,5550,0
|
|
20240701,175600,21771526350,5550,5550,5550,5550,0
|
|
20240701,175500,21771526350,5550,5550,5550,5550,0
|
|
20240701,175400,21771526350,5550,5550,5550,5550,0
|
|
20240701,175300,21771526350,5550,5550,5550,5550,0
|
|
20240701,175200,21771526350,5550,5550,5550,5550,0
|
|
20240701,175100,21771526350,5550,5550,5550,5550,0
|
|
20240701,175000,21771526350,5550,5550,5550,5550,0
|
|
20240701,174900,21771526350,5550,5550,5550,5550,0
|
|
20240701,174800,21771526350,5550,5550,5550,5550,0
|
|
20240701,174700,21771526350,5550,5550,5550,5550,0
|
|
20240701,174600,21771526350,5550,5550,5550,5550,0
|
|
20240701,174500,21771526350,5550,5550,5550,5550,0
|
|
20240701,174400,21771526350,5550,5550,5550,5550,0
|
|
20240701,174300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,174200,21771526350,5550,5550,5550,5550,0
|
|
20240701,174100,21771526350,5550,5550,5550,5550,0
|
|
20240701,174000,21771526350,5550,5550,5550,5550,0
|
|
20240701,173900,21771526350,5550,5550,5550,5550,0
|
|
20240701,173800,21771526350,5550,5550,5550,5550,0
|
|
20240701,173700,21771526350,5550,5550,5550,5550,0
|
|
20240701,173600,21771526350,5550,5550,5550,5550,0
|
|
20240701,173500,21771526350,5550,5550,5550,5550,0
|
|
20240701,173400,21771526350,5550,5550,5550,5550,0
|
|
20240701,173300,21771526350,5550,5550,5550,5550,0
|
|
20240701,173200,21771526350,5550,5550,5550,5550,0
|
|
20240701,173100,21771526350,5550,5550,5550,5550,0
|
|
20240701,173000,21771526350,5550,5550,5550,5550,0
|
|
20240701,172900,21771526350,5550,5550,5550,5550,0
|
|
20240701,172800,21771526350,5550,5550,5550,5550,0
|
|
20240701,172700,21771526350,5550,5550,5550,5550,0
|
|
20240701,172600,21771526350,5550,5550,5550,5550,0
|
|
20240701,172500,21771526350,5550,5550,5550,5550,0
|
|
20240701,172400,21771526350,5550,5550,5550,5550,0
|
|
20240701,172300,21771526350,5550,5550,5550,5550,0
|
|
20240701,172200,21771526350,5550,5550,5550,5550,0
|
|
20240701,172100,21771526350,5550,5550,5550,5550,0
|
|
20240701,172000,21771526350,5550,5550,5550,5550,0
|
|
20240701,171900,21771526350,5550,5550,5550,5550,0
|
|
20240701,171800,21771526350,5550,5550,5550,5550,0
|
|
20240701,171700,21771526350,5550,5550,5550,5550,0
|
|
20240701,171600,21771526350,5550,5550,5550,5550,0
|
|
20240701,171500,21771526350,5550,5550,5550,5550,0
|
|
20240701,171400,21771526350,5550,5550,5550,5550,0
|
|
20240701,171300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,171200,21771526350,5550,5550,5550,5550,0
|
|
20240701,171100,21771526350,5550,5550,5550,5550,0
|
|
20240701,171000,21771526350,5550,5550,5550,5550,0
|
|
20240701,170900,21771526350,5550,5550,5550,5550,0
|
|
20240701,170800,21771526350,5550,5550,5550,5550,0
|
|
20240701,170700,21771526350,5550,5550,5550,5550,0
|
|
20240701,170600,21771526350,5550,5550,5550,5550,0
|
|
20240701,170500,21771526350,5550,5550,5550,5550,0
|
|
20240701,170400,21771526350,5550,5550,5550,5550,0
|
|
20240701,170300,21771526350,5550,5550,5550,5550,0
|
|
20240701,170200,21771526350,5550,5550,5550,5550,0
|
|
20240701,170100,21771526350,5550,5550,5550,5550,0
|
|
20240701,170000,21771526350,5550,5550,5550,5550,0
|
|
20240701,165900,21771526350,5550,5550,5550,5550,0
|
|
20240701,165800,21771526350,5550,5550,5550,5550,0
|
|
20240701,165700,21771526350,5550,5550,5550,5550,0
|
|
20240701,165600,21771526350,5550,5550,5550,5550,0
|
|
20240701,165500,21771526350,5550,5550,5550,5550,0
|
|
20240701,165400,21771526350,5550,5550,5550,5550,0
|
|
20240701,165300,21771526350,5550,5550,5550,5550,0
|
|
20240701,165200,21771526350,5550,5550,5550,5550,0
|
|
20240701,165100,21771526350,5550,5550,5550,5550,0
|
|
20240701,165000,21771526350,5550,5550,5550,5550,0
|
|
20240701,164900,21771526350,5550,5550,5550,5550,0
|
|
20240701,164800,21771526350,5550,5550,5550,5550,0
|
|
20240701,164700,21771526350,5550,5550,5550,5550,0
|
|
20240701,164600,21771526350,5550,5550,5550,5550,0
|
|
20240701,164500,21771526350,5550,5550,5550,5550,0
|
|
20240701,164400,21771526350,5550,5550,5550,5550,0
|
|
20240701,164300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,164200,21771526350,5550,5550,5550,5550,0
|
|
20240701,164100,21771526350,5550,5550,5550,5550,0
|
|
20240701,164000,21771526350,5550,5550,5550,5550,0
|
|
20240701,163900,21771526350,5550,5550,5550,5550,0
|
|
20240701,163800,21771526350,5550,5550,5550,5550,0
|
|
20240701,163700,21771526350,5550,5550,5550,5550,0
|
|
20240701,163600,21771526350,5550,5550,5550,5550,0
|
|
20240701,163500,21771526350,5550,5550,5550,5550,0
|
|
20240701,163400,21771526350,5550,5550,5550,5550,0
|
|
20240701,163300,21771526350,5550,5550,5550,5550,0
|
|
20240701,163200,21771526350,5550,5550,5550,5550,0
|
|
20240701,163100,21771526350,5550,5550,5550,5550,0
|
|
20240701,163000,21771526350,5550,5550,5550,5550,0
|
|
20240701,162900,21771526350,5550,5550,5550,5550,0
|
|
20240701,162800,21771526350,5550,5550,5550,5550,0
|
|
20240701,162700,21771526350,5550,5550,5550,5550,0
|
|
20240701,162600,21771526350,5550,5550,5550,5550,0
|
|
20240701,162500,21771526350,5550,5550,5550,5550,0
|
|
20240701,162400,21771526350,5550,5550,5550,5550,0
|
|
20240701,162300,21771526350,5550,5550,5550,5550,0
|
|
20240701,162200,21771526350,5550,5550,5550,5550,0
|
|
20240701,162100,21771526350,5550,5550,5550,5550,0
|
|
20240701,162000,21771526350,5550,5550,5550,5550,0
|
|
20240701,161900,21771526350,5550,5550,5550,5550,0
|
|
20240701,161800,21771526350,5550,5550,5550,5550,0
|
|
20240701,161700,21771526350,5550,5550,5550,5550,0
|
|
20240701,161600,21771526350,5550,5550,5550,5550,0
|
|
20240701,161500,21771526350,5550,5550,5550,5550,0
|
|
20240701,161400,21771526350,5550,5550,5550,5550,0
|
|
20240701,161300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,161200,21771526350,5550,5550,5550,5550,0
|
|
20240701,161100,21771526350,5550,5550,5550,5550,0
|
|
20240701,161000,21771526350,5550,5550,5550,5550,0
|
|
20240701,160900,21771526350,5550,5550,5550,5550,0
|
|
20240701,160800,21771526350,5550,5550,5550,5550,0
|
|
20240701,160700,21771526350,5550,5550,5550,5550,0
|
|
20240701,160600,21771526350,5550,5550,5550,5550,0
|
|
20240701,160500,21771526350,5550,5550,5550,5550,0
|
|
20240701,160400,21771526350,5550,5550,5550,5550,0
|
|
20240701,160300,21771526350,5550,5550,5550,5550,0
|
|
20240701,160200,21771526350,5550,5550,5550,5550,0
|
|
20240701,160100,21771526350,5550,5550,5550,5550,0
|
|
20240701,160000,21771526350,5550,5550,5550,5550,0
|
|
20240701,155900,21771526350,5550,5550,5550,5550,0
|
|
20240701,155800,21771526350,5550,5550,5550,5550,0
|
|
20240701,155700,21771526350,5550,5550,5550,5550,0
|
|
20240701,155600,21771526350,5550,5550,5550,5550,0
|
|
20240701,155500,21771526350,5550,5550,5550,5550,0
|
|
20240701,155400,21771526350,5550,5550,5550,5550,0
|
|
20240701,155300,21771526350,5550,5550,5550,5550,0
|
|
20240701,155200,21771526350,5550,5550,5550,5550,0
|
|
20240701,155100,21771526350,5550,5550,5550,5550,0
|
|
20240701,155000,21771526350,5550,5550,5550,5550,0
|
|
20240701,154900,21771526350,5550,5550,5550,5550,0
|
|
20240701,154800,21771526350,5550,5550,5550,5550,0
|
|
20240701,154700,21771526350,5550,5550,5550,5550,0
|
|
20240701,154600,21771526350,5550,5550,5550,5550,0
|
|
20240701,154500,21771526350,5550,5550,5550,5550,0
|
|
20240701,154400,21771526350,5550,5550,5550,5550,0
|
|
20240701,154300,21771526350,5550,5550,5550,5550,74312
|
|
20240701,154200,21771526350,5550,5550,5550,5550,0
|
|
20240701,154100,21771526350,5550,5550,5550,5550,0
|
|
20240701,154000,21771526350,5550,5550,5550,5550,0
|
|
20240701,153900,21771526350,5550,5550,5550,5550,0
|
|
20240701,153800,21771526350,5550,5550,5550,5550,0
|
|
20240701,153700,21771526350,5550,5550,5550,5550,0
|
|
20240701,153600,21771526350,5550,5550,5550,5550,0
|
|
20240701,153500,21771526350,5550,5550,5550,5550,0
|
|
20240701,153400,21771526350,5550,5550,5550,5550,0
|
|
20240701,153300,21771526350,5550,5550,5550,5550,0
|
|
20240701,153200,21771526350,5550,5550,5550,5550,0
|
|
20240701,153100,21771526350,5550,5550,5550,5550,0
|
|
20240701,153000,21771526350,5550,5550,5550,5550,74312
|
|
20240701,152900,21359094750,5620,5620,5620,5620,0
|
|
20240701,152800,21359094750,5620,5620,5620,5620,0
|
|
20240701,152700,21359094750,5620,5620,5620,5620,0
|
|
20240701,152600,21359094750,5620,5620,5620,5620,0
|
|
20240701,152500,21359094750,5620,5620,5620,5620,0
|
|
20240701,152400,21359094750,5620,5620,5620,5620,0
|
|
20240701,152300,21359094750,5620,5620,5620,5620,0
|
|
20240701,152200,21359094750,5620,5620,5620,5620,0
|
|
20240701,152100,21359094750,5620,5620,5620,5620,0
|
|
20240701,152000,21359094750,5620,5620,5620,5620,0
|
|
20240701,151900,21359094750,5620,5600,5640,5590,9240
|
|
20240701,151800,21307283770,5610,5600,5610,5600,8218
|
|
20240701,151700,21261217490,5620,5610,5620,5600,7203
|
|
20240701,151600,21220832080,5610,5640,5640,5610,1945
|
|
20240701,151500,21209899810,5620,5620,5630,5620,3768
|
|
20240701,151400,21188711620,5610,5620,5630,5610,1599
|
|
20240701,151300,21179723080,5620,5630,5630,5620,299
|
|
20240701,151200,21178039720,5630,5610,5640,5600,6925
|
|
20240701,151100,21139108130,5610,5620,5630,5610,3547
|
|
20240701,151000,21119184840,5620,5650,5650,5620,3485
|
|
20240701,150900,21099556680,5650,5630,5650,5630,1101
|
|
20240701,150800,21093351030,5620,5600,5630,5600,853
|
|
20240701,150700,21088555990,5620,5620,5620,5590,5645
|
|
20240701,150600,21056921680,5610,5610,5620,5590,13076
|
|
20240701,150500,20983740560,5610,5610,5620,5600,6356
|
|
20240701,150400,20948114150,5620,5620,5640,5600,5783
|
|
20240701,150300,20915682150,5610,5630,5650,5610,2504
|
|
20240701,150200,20901617570,5630,5670,5680,5630,13352
|
|
20240701,150100,20826105690,5660,5650,5680,5650,5488
|
|
20240701,150000,20795005110,5660,5660,5660,5640,7735
|
|
20240701,145900,20751299620,5650,5650,5650,5650,116
|
|
20240701,145800,20750644220,5650,5640,5670,5640,4661
|
|
20240701,145700,20724307030,5670,5610,5670,5610,2832
|
|
20240701,145600,20708357780,5610,5620,5630,5610,5990
|
|
20240701,145500,20674686400,5620,5600,5630,5590,8484
|
|
20240701,145400,20627127800,5600,5610,5630,5590,18708
|
|
20240701,145300,20522366410,5610,5640,5670,5590,39080
|
|
20240701,145200,20303353240,5640,5650,5650,5620,678
|
|
20240701,145100,20299531710,5650,5660,5660,5630,3512
|
|
20240701,145000,20279726690,5640,5650,5660,5620,4085
|
|
20240701,144900,20256691870,5640,5620,5650,5620,3964
|
|
20240701,144800,20234375150,5610,5630,5640,5610,16626
|
|
20240701,144700,20141025460,5620,5670,5670,5620,26635
|
|
20240701,144600,19990907200,5670,5680,5680,5660,2822
|
|
20240701,144500,19974905280,5680,5690,5700,5670,3242
|
|
20240701,144400,19956471060,5660,5690,5700,5650,11452
|
|
20240701,144300,19891509090,5710,5640,5710,5640,5665
|
|
20240701,144200,19859294410,5640,5640,5660,5630,18228
|
|
20240701,144100,19756496040,5640,5700,5700,5640,18725
|
|
20240701,144000,19650447960,5700,5690,5710,5670,5880
|
|
20240701,143900,19616999500,5690,5670,5690,5660,12014
|
|
20240701,143800,19548843580,5680,5700,5710,5660,9527
|
|
20240701,143700,19494704810,5700,5650,5700,5610,26990
|
|
20240701,143600,19342379570,5650,5730,5740,5620,63975
|
|
20240701,143500,18979522410,5730,5740,5750,5720,9004
|
|
20240701,143400,18927933490,5730,5670,5760,5670,18353
|
|
20240701,143300,18823070550,5690,5700,5750,5640,59719
|
|
20240701,143200,18483575380,5700,5740,5760,5700,29754
|
|
20240701,143100,18313063520,5740,5800,5810,5720,57698
|
|
20240701,143000,17981095150,5810,5790,5830,5770,17527
|
|
20240701,142900,17879516580,5810,5830,5860,5760,67229
|
|
20240701,142800,17489837880,5830,5860,5890,5830,49761
|
|
20240701,142700,17198500860,5860,5900,5910,5810,117327
|
|
20240701,142600,16512283100,5900,5910,5990,5880,372249
|
|
20240701,142500,14300675170,5910,5800,5960,5780,242000
|
|
20240701,142400,12875470310,5810,5750,5870,5750,81870
|
|
20240701,142300,12398676330,5750,5740,5750,5720,9093
|
|
20240701,142200,12346488610,5740,5750,5760,5740,5753
|
|
20240701,142100,12313394280,5760,5740,5760,5740,4028
|
|
20240701,142000,12290226130,5750,5760,5760,5740,3594
|
|
20240701,141900,12269563250,5750,5750,5800,5730,42529
|
|
20240701,141800,12023701060,5750,5730,5760,5710,12052
|
|
20240701,141700,11954478120,5730,5670,5730,5670,4607
|
|
20240701,141600,11928224440,5670,5690,5700,5670,22216
|
|
20240701,141500,11802147440,5690,5660,5710,5660,10434
|
|
20240701,141400,11742832220,5670,5690,5720,5660,10120
|
|
20240701,141300,11685260280,5690,5700,5750,5690,12948
|
|
20240701,141200,11611347350,5700,5730,5760,5700,29748
|
|
20240701,141100,11440656430,5750,5780,5780,5690,35174
|
|
20240701,141000,11239360430,5760,5710,5850,5710,80166
|
|
20240701,140900,10775723970,5700,5660,5730,5660,17667
|
|
20240701,140800,10675157930,5660,5680,5680,5590,68957
|
|
20240701,140700,10287406990,5670,5680,5680,5660,8917
|
|
20240701,140600,10236818420,5690,5660,5690,5660,22618
|
|
20240701,140500,10108550530,5670,5670,5680,5630,24705
|
|
20240701,140400,9968891210,5680,5620,5680,5620,46323
|
|
20240701,140300,9707126800,5620,5680,5690,5540,185085
|
|
20240701,140200,8670269600,5680,5740,5950,5620,378372
|
|
20240701,140100,6468083630,5740,5760,5780,5710,57164
|
|
20240701,140000,6139976080,5750,5820,5850,5750,139552
|
|
20240701,135900,5327214700,5820,5790,5830,5780,139630
|
|
20240701,135800,4516623120,5790,5750,5790,5700,55718
|
|
20240701,135700,4195869500,5760,5740,5780,5690,47299
|
|
20240701,135600,3923599550,5740,5710,5740,5700,12884
|
|
20240701,135500,3849798880,5700,5720,5720,5700,2168
|
|
20240701,135400,3837401770,5720,5730,5740,5720,12528
|
|
20240701,135300,3765596360,5720,5700,5720,5700,7482
|
|
20240701,135200,3722861080,5700,5670,5700,5670,5133
|
|
20240701,135100,3693683790,5670,5680,5680,5660,6566
|
|
20240701,135000,3656463170,5680,5700,5700,5680,4529
|
|
20240701,134900,3630722380,5690,5680,5710,5680,3636
|
|
20240701,134800,3609994640,5680,5700,5700,5680,4437
|
|
20240701,134700,3584737110,5700,5720,5730,5700,12196
|
|
20240701,134600,3515061490,5710,5740,5740,5700,16911
|
|
20240701,134500,3418253070,5740,5700,5740,5690,18663
|
|
20240701,134400,3311417950,5700,5690,5720,5660,23380
|
|
20240701,134300,3178100840,5700,5680,5710,5660,24860
|
|
20240701,134200,3036902240,5670,5650,5720,5650,21104
|
|
20240701,134100,2916696920,5650,5720,5720,5640,15884
|
|
20240701,134000,2826727790,5680,5710,5720,5660,15230
|
|
20240701,133900,2739975480,5730,5700,5730,5670,12184
|
|
20240701,133800,2670500940,5670,5710,5720,5660,32898
|
|
20240701,133700,2483568020,5700,5690,5760,5650,91143
|
|
20240701,133600,1962394400,5650,5550,5700,5550,86976
|
|
20240701,133500,1471626780,5570,5570,5570,5570,0
|
|
20240701,133400,1471626780,5570,5550,5570,5550,27
|
|
20240701,133300,1471476430,5550,5570,5570,5550,4039
|
|
20240701,133200,1449054180,5580,5560,5580,5560,1004
|
|
20240701,133100,1443451920,5570,5570,5570,5570,440
|
|
20240701,133000,1441001120,5570,5570,5570,5570,3
|
|
20240701,132900,1440984410,5600,5580,5600,5560,1313
|
|
20240701,132800,1433657600,5590,5530,5610,5530,6078
|
|
20240701,132700,1399643650,5580,5520,5600,5520,13133
|
|
20240701,132600,1326503640,5500,5500,5500,5500,1
|
|
20240701,132500,1326498140,5500,5500,5500,5500,1
|
|
20240701,132400,1326492640,5500,5500,5500,5500,1
|
|
20240701,132300,1326487140,5520,5510,5520,5510,2000
|
|
20240701,132200,1315448700,5490,5490,5490,5490,2
|
|
20240701,132100,1315437720,5490,5500,5500,5490,200
|
|
20240701,132000,1314337880,5500,5500,5500,5500,2
|
|
20240701,131900,1314326880,5500,5500,5500,5500,0
|
|
20240701,131800,1314326880,5500,5500,5500,5500,7
|
|
20240701,131700,1314288380,5500,5500,5500,5480,846
|
|
20240701,131600,1309639380,5500,5480,5500,5480,981
|
|
20240701,131500,1304255240,5480,5480,5480,5480,1135
|
|
20240701,131400,1298035440,5480,5480,5480,5480,2
|
|
20240701,131300,1298024480,5480,5480,5480,5480,24
|
|
20240701,131200,1297892960,5480,5480,5480,5480,7
|
|
20240701,131100,1297854600,5520,5470,5520,5470,4203
|
|
20240701,131000,1274677690,5470,5470,5470,5470,2
|
|
20240701,130900,1274666750,5490,5480,5490,5470,505
|
|
20240701,130800,1271901270,5480,5480,5480,5480,8
|
|
20240701,130700,1271857430,5480,5480,5480,5480,36
|
|
20240701,130600,1271660150,5480,5480,5480,5480,189
|
|
20240701,130500,1270624430,5480,5480,5480,5480,0
|
|
20240701,130400,1270624430,5480,5480,5480,5480,2
|
|
20240701,130300,1270613470,5480,5490,5490,5480,9
|
|
20240701,130200,1270564070,5480,5480,5480,5480,1
|
|
20240701,130100,1270558590,5470,5470,5470,5470,1
|
|
20240701,130000,1270553120,5470,5470,5470,5470,2
|
|
20240701,125900,1270542180,5480,5470,5480,5470,128
|
|
20240701,125800,1269840750,5470,5490,5490,5470,1136
|
|
20240701,125700,1263605690,5490,5490,5490,5490,10
|
|
20240701,125600,1263550790,5480,5470,5480,5470,12
|
|
20240701,125500,1263485050,5470,5480,5480,5470,413
|
|
20240701,125400,1261224790,5490,5490,5490,5470,21
|
|
20240701,125300,1261109540,5490,5500,5500,5470,2005
|
|
20240701,125200,1250082110,5470,5470,5490,5470,3
|
|
20240701,125100,1250065680,5470,5470,5470,5470,300
|
|
20240701,125000,1248424680,5470,5470,5490,5470,85
|
|
20240701,124900,1247959130,5480,5480,5480,5480,100
|
|
20240701,124800,1247411130,5470,5500,5500,5470,20008
|
|
20240701,124700,1137832760,5490,5520,5520,5490,2
|
|
20240701,124600,1137821750,5500,5500,5520,5500,3201
|
|
20240701,124500,1120213250,5510,5510,5510,5510,101
|
|
20240701,124400,1119656740,5510,5510,5510,5500,166
|
|
20240701,124300,1118742090,5500,5510,5510,5500,205
|
|
20240701,124200,1117614560,5500,5500,5510,5500,6
|
|
20240701,124100,1117581540,5500,5500,5500,5500,1
|
|
20240701,124000,1117576040,5500,5500,5500,5500,80
|
|
20240701,123900,1117136040,5520,5510,5520,5510,1975
|
|
20240701,123800,1106234570,5500,5500,5500,5500,10
|
|
20240701,123700,1106179570,5500,5500,5500,5500,0
|
|
20240701,123600,1106179570,5500,5500,5500,5500,5
|
|
20240701,123500,1106152070,5510,5510,5510,5510,977
|
|
20240701,123400,1100768800,5490,5500,5500,5490,2008
|
|
20240701,123300,1089724830,5490,5490,5490,5490,42
|
|
20240701,123200,1089494250,5490,5520,5520,5490,484
|
|
20240701,123100,1086832480,5520,5520,5520,5520,1085
|
|
20240701,123000,1080843280,5520,5500,5520,5500,1207
|
|
20240701,122900,1074180700,5500,5510,5510,5500,133
|
|
20240701,122800,1073448060,5520,5520,5520,5520,221
|
|
20240701,122700,1072228140,5520,5520,5520,5520,917
|
|
20240701,122600,1067166300,5520,5520,5520,5520,930
|
|
20240701,122500,1062032700,5530,5530,5530,5530,128
|
|
20240701,122400,1061324860,5530,5530,5530,5530,1452
|
|
20240701,122300,1053295300,5530,5550,5560,5530,201
|
|
20240701,122200,1052178610,5530,5530,5550,5530,204
|
|
20240701,122100,1051046480,5540,5550,5550,5540,22
|
|
20240701,122000,1050924560,5550,5530,5550,5530,49
|
|
20240701,121900,1050653470,5550,5550,5550,5550,0
|
|
20240701,121800,1050653470,5550,5530,5550,5530,14
|
|
20240701,121700,1050575790,5550,5530,5550,5530,40
|
|
20240701,121600,1050354530,5530,5530,5530,5530,101
|
|
20240701,121500,1049796000,5530,5530,5530,5530,337
|
|
20240701,121400,1047932390,5530,5530,5530,5530,1
|
|
20240701,121300,1047926860,5530,5550,5550,5530,1001
|
|
20240701,121200,1042371330,5520,5520,5550,5520,2561
|
|
20240701,121100,1028157840,5550,5550,5550,5550,1178
|
|
20240701,121000,1021619940,5550,5530,5550,5510,552
|
|
20240701,120900,1018561900,5540,5540,5540,5540,64
|
|
20240701,120800,1018207340,5500,5530,5540,5500,1609
|
|
20240701,120700,1009337450,5530,5530,5530,5530,80
|
|
20240701,120600,1008895050,5480,5500,5520,5480,6003
|
|
20240701,120500,975922130,5520,5520,5520,5520,0
|
|
20240701,120400,975922130,5520,5500,5520,5490,634
|
|
20240701,120300,972434070,5500,5500,5500,5500,21
|
|
20240701,120200,972318570,5500,5500,5500,5500,2
|
|
20240701,120100,972307570,5520,5520,5520,5520,100
|
|
20240701,120000,971755570,5490,5490,5490,5490,5
|
|
20240701,115900,971728120,5520,5520,5520,5520,3
|
|
20240701,115800,971711560,5520,5490,5520,5490,2
|
|
20240701,115700,971700550,5500,5490,5500,5490,401
|
|
20240701,115600,969495060,5530,5490,5530,5490,8
|
|
20240701,115500,969450860,5530,5500,5530,5500,684
|
|
20240701,115400,965688710,5530,5500,5530,5500,23
|
|
20240701,115300,965561980,5500,5510,5510,5500,442
|
|
20240701,115200,963126570,5510,5510,5550,5510,20
|
|
20240701,115100,963015970,5560,5500,5560,5500,21
|
|
20240701,115000,962899460,5520,5510,5520,5510,4
|
|
20240701,114900,962877410,5510,5510,5530,5510,332
|
|
20240701,114800,961048030,5510,5500,5510,5500,312
|
|
20240701,114700,959328930,5500,5500,5500,5500,46
|
|
20240701,114600,959075930,5500,5500,5500,5500,35
|
|
20240701,114500,958883430,5500,5500,5500,5500,5
|
|
20240701,114400,958855930,5490,5490,5490,5490,1
|
|
20240701,114300,958850440,5490,5490,5490,5490,102
|
|
20240701,114200,958290460,5490,5480,5490,5480,863
|
|
20240701,114100,953554590,5490,5490,5490,5490,141
|
|
20240701,114000,952780500,5490,5490,5490,5490,3100
|
|
20240701,113900,935761500,5500,5500,5500,5500,197
|
|
20240701,113800,934678000,5510,5490,5510,5490,11
|
|
20240701,113700,934617410,5490,5500,5500,5490,731
|
|
20240701,113600,930602820,5500,5500,5500,5500,2
|
|
20240701,113500,930591820,5500,5510,5510,5500,763
|
|
20240701,113400,926395220,5500,5510,5510,5500,308
|
|
20240701,113300,924701180,5500,5490,5510,5480,5002
|
|
20240701,113200,897264230,5520,5500,5520,5490,679
|
|
20240701,113100,893529230,5500,5520,5530,5500,6089
|
|
20240701,113000,860006770,5520,5520,5520,5520,3
|
|
20240701,112900,859990210,5530,5520,5530,5520,63
|
|
20240701,112800,859642440,5520,5510,5520,5510,2
|
|
20240701,112700,859631410,5520,5510,5520,5510,202
|
|
20240701,112600,858516390,5510,5510,5510,5510,102
|
|
20240701,112500,857954370,5510,5500,5510,5500,204
|
|
20240701,112400,856830370,5500,5500,5500,5500,1
|
|
20240701,112300,856824870,5500,5500,5500,5500,329
|
|
20240701,112200,855015370,5500,5500,5500,5500,126
|
|
20240701,112100,854322370,5500,5500,5500,5500,1
|
|
20240701,112000,854316870,5500,5500,5500,5500,2
|
|
20240701,111900,854305870,5510,5510,5510,5510,383
|
|
20240701,111800,852195540,5520,5520,5520,5520,50
|
|
20240701,111700,851919540,5520,5520,5520,5520,0
|
|
20240701,111600,851919540,5520,5520,5520,5520,0
|
|
20240701,111500,851919540,5520,5520,5520,5510,3001
|
|
20240701,111400,835383880,5520,5520,5520,5520,2
|
|
20240701,111300,835372840,5520,5510,5520,5510,21
|
|
20240701,111200,835257120,5510,5510,5570,5510,229
|
|
20240701,111100,833994910,5510,5510,5510,5510,0
|
|
20240701,111000,833994910,5510,5510,5570,5510,140
|
|
20240701,110900,833219780,5510,5510,5510,5510,0
|
|
20240701,110800,833219780,5510,5530,5530,5510,1819
|
|
20240701,110700,823180770,5530,5530,5560,5530,176
|
|
20240701,110600,822206860,5570,5520,5570,5520,2
|
|
20240701,110500,822195770,5570,5510,5570,5510,3267
|
|
20240701,110400,804026770,5510,5510,5510,5510,9
|
|
20240701,110300,803977180,5500,5520,5520,5500,151
|
|
20240701,110200,803143680,5500,5500,5500,5500,2
|
|
20240701,110100,803132680,5510,5510,5510,5510,947
|
|
20240701,110000,797914710,5510,5520,5520,5510,3
|
|
20240701,105900,797898170,5520,5520,5520,5520,2
|
|
20240701,105800,797887130,5520,5510,5520,5510,73
|
|
20240701,105700,797484180,5510,5510,5510,5510,6
|
|
20240701,105600,797451120,5510,5510,5510,5510,51
|
|
20240701,105500,797170110,5530,5530,5530,5530,1
|
|
20240701,105400,797164580,5530,5500,5530,5500,1061
|
|
20240701,105300,791306860,5500,5500,5500,5500,82
|
|
20240701,105200,790855860,5500,5510,5520,5500,457
|
|
20240701,105100,788337800,5510,5510,5510,5510,100
|
|
20240701,105000,787786800,5500,5510,5510,5500,2605
|
|
20240701,104900,773440760,5510,5510,5510,5510,1
|
|
20240701,104800,773435250,5520,5510,5520,5510,9
|
|
20240701,104700,773385650,5510,5510,5510,5510,1261
|
|
20240701,104600,766437540,5520,5520,5530,5520,15
|
|
20240701,104500,766354630,5530,5520,5530,5510,272
|
|
20240701,104400,764854050,5530,5510,5530,5510,1002
|
|
20240701,104300,759333010,5510,5510,5510,5510,21
|
|
20240701,104200,759217300,5510,5520,5520,5510,2204
|
|
20240701,104100,747071610,5520,5520,5520,5520,700
|
|
20240701,104000,743207610,5530,5520,5530,5520,5
|
|
20240701,103900,743179980,5540,5540,5540,5540,0
|
|
20240701,103800,743179980,5540,5530,5550,5520,2003
|
|
20240701,103700,732121700,5550,5550,5550,5550,3
|
|
20240701,103600,732105050,5530,5540,5540,5530,2021
|
|
20240701,103500,720922900,5540,5550,5550,5540,585
|
|
20240701,103400,717681040,5550,5550,5550,5550,250
|
|
20240701,103300,716293540,5540,5550,5550,5540,2
|
|
20240701,103200,716282450,5540,5540,5540,5540,48
|
|
20240701,103100,716016530,5550,5540,5550,5540,72
|
|
20240701,103000,715617640,5530,5530,5530,5530,2
|
|
20240701,102900,715606580,5540,5540,5540,5540,1162
|
|
20240701,102800,709169100,5550,5530,5550,5530,3
|
|
20240701,102700,709152470,5540,5530,5540,5530,812
|
|
20240701,102600,704654000,5530,5530,5530,5530,1
|
|
20240701,102500,704648470,5530,5540,5540,5530,3000
|
|
20240701,102400,688042490,5550,5550,5550,5550,421
|
|
20240701,102300,685705940,5550,5570,5570,5550,17
|
|
20240701,102200,685611470,5550,5580,5580,5550,111
|
|
20240701,102100,684992120,5580,5550,5590,5550,2817
|
|
20240701,102000,669282490,5560,5550,5560,5550,107
|
|
20240701,101900,668688600,5560,5560,5560,5550,69
|
|
20240701,101800,668305060,5560,5560,5590,5560,1701
|
|
20240701,101700,658829200,5590,5570,5590,5570,347
|
|
20240701,101600,656896270,5570,5590,5590,5570,2
|
|
20240701,101500,656885110,5590,5590,5590,5590,6
|
|
20240701,101400,656851570,5600,5560,5600,5560,104
|
|
20240701,101300,656269250,5560,5570,5600,5560,4369
|
|
20240701,101200,631856160,5550,5540,5570,5540,6
|
|
20240701,101100,631822840,5540,5540,5540,5540,0
|
|
20240701,101000,631822840,5540,5540,5540,5540,2
|
|
20240701,100900,631811760,5530,5530,5530,5530,0
|
|
20240701,100800,631811760,5530,5530,5530,5530,8
|
|
20240701,100700,631767520,5520,5520,5520,5520,5
|
|
20240701,100600,631739920,5520,5570,5570,5520,2
|
|
20240701,100500,631728830,5570,5580,5580,5510,2112
|
|
20240701,100400,620067740,5580,5530,5580,5520,1019
|
|
20240701,100300,614402440,5520,5520,5520,5520,74
|
|
20240701,100200,613993960,5520,5530,5530,5520,658
|
|
20240701,100100,610355230,5530,5530,5530,5530,1
|
|
20240701,100000,610349700,5540,5530,5540,5530,55
|
|
20240701,095900,610045020,5530,5540,5540,5530,5
|
|
20240701,095800,610017360,5540,5540,5540,5540,2
|
|
20240701,095700,610006280,5530,5530,5530,5530,1
|
|
20240701,095600,610000750,5530,5540,5540,5530,1004
|
|
20240701,095500,604448590,5540,5540,5540,5540,0
|
|
20240701,095400,604448590,5540,5540,5540,5530,299
|
|
20240701,095300,602792150,5540,5540,5540,5540,359
|
|
20240701,095200,600803290,5540,5540,5540,5540,643
|
|
20240701,095100,597241070,5570,5550,5570,5540,332
|
|
20240701,095000,595398580,5550,5570,5570,5550,23
|
|
20240701,094900,595270530,5570,5570,5570,5570,224
|
|
20240701,094800,594022850,5570,5550,5570,5550,10
|
|
20240701,094700,593967290,5550,5550,5550,5550,1
|
|
20240701,094600,593961740,5550,5550,5550,5550,244
|
|
20240701,094500,592607540,5550,5540,5550,5540,202
|
|
20240701,094400,591486450,5550,5550,5550,5550,200
|
|
20240701,094300,590376450,5540,5550,5550,5540,217
|
|
20240701,094200,589172110,5550,5550,5550,5550,2
|
|
20240701,094100,589161010,5560,5550,5560,5550,307
|
|
20240701,094000,587457070,5550,5550,5560,5550,135
|
|
20240701,093900,586707420,5550,5550,5550,5550,3
|
|
20240701,093800,586690770,5550,5540,5550,5540,8
|
|
20240701,093700,586646390,5580,5550,5580,5530,1205
|
|
20240701,093600,579964060,5550,5540,5550,5540,11
|
|
20240701,093500,579903020,5540,5580,5580,5540,204
|
|
20240701,093400,578766700,5580,5520,5580,5510,6130
|
|
20240701,093300,544648690,5510,5510,5510,5510,121
|
|
20240701,093200,543981980,5500,5500,5500,5500,758
|
|
20240701,093100,539812980,5500,5500,5500,5490,1688
|
|
20240701,093000,530528990,5490,5520,5520,5490,1329
|
|
20240701,092900,523219520,5500,5510,5510,5500,1200
|
|
20240701,092800,516614280,5510,5510,5540,5510,667
|
|
20240701,092700,512939080,5550,5510,5550,5510,322
|
|
20240701,092600,511157400,5550,5510,5550,5510,605
|
|
20240701,092500,507812000,5510,5520,5520,5510,254
|
|
20240701,092400,506410180,5510,5510,5510,5510,858
|
|
20240701,092300,501682600,5510,5510,5530,5510,120
|
|
20240701,092200,501019400,5510,5510,5510,5510,2
|
|
20240701,092100,501008380,5510,5510,5510,5510,189
|
|
20240701,092000,499966990,5510,5530,5530,5510,2206
|
|
20240701,091900,487801470,5530,5540,5540,5530,578
|
|
20240701,091800,484603130,5540,5530,5550,5530,2572
|
|
20240701,091700,470355450,5520,5510,5520,5510,5473
|
|
20240701,091600,440196220,5500,5490,5500,5490,4175
|
|
20240701,091500,417253740,5490,5490,5490,5490,800
|
|
20240701,091400,412861740,5490,5500,5500,5480,1953
|
|
20240701,091300,402131510,5500,5480,5500,5480,133
|
|
20240701,091200,401400630,5510,5490,5510,5480,2524
|
|
20240701,091100,387558870,5510,5500,5520,5500,3068
|
|
20240701,091000,370641270,5470,5480,5480,5460,3118
|
|
20240701,090900,353595430,5480,5500,5500,5460,7827
|
|
20240701,090800,310779640,5500,5490,5500,5480,10247
|
|
20240701,090700,254623600,5490,5450,5490,5450,1902
|
|
20240701,090600,244208860,5460,5470,5480,5400,18204
|
|
20240701,090500,145329970,5470,5470,5470,5470,835
|
|
20240701,090400,140762520,5470,5490,5490,5460,5588
|
|
20240701,090300,110183880,5480,5490,5520,5480,651
|
|
20240701,090200,106610240,5490,5550,5550,5490,9680
|
|
20240701,090100,53198060,5560,5580,5590,5540,3712
|
|
20240701,090000,32540170,5580,5560,5580,5550,5698
|