606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190300,584358010,6480,6480,6480,6480,10948
|
|
20240702,190200,584358010,6480,6480,6480,6480,0
|
|
20240702,190100,584358010,6480,6480,6480,6480,0
|
|
20240702,190000,584358010,6480,6480,6480,6480,0
|
|
20240702,185900,584358010,6480,6480,6480,6480,0
|
|
20240702,185800,584358010,6480,6480,6480,6480,0
|
|
20240702,185700,584358010,6480,6480,6480,6480,0
|
|
20240702,185600,584358010,6480,6480,6480,6480,0
|
|
20240702,185500,584358010,6480,6480,6480,6480,0
|
|
20240702,185400,584358010,6480,6480,6480,6480,0
|
|
20240702,185300,584358010,6480,6480,6480,6480,0
|
|
20240702,185200,584358010,6480,6480,6480,6480,0
|
|
20240702,185100,584358010,6480,6480,6480,6480,0
|
|
20240702,185000,584358010,6480,6480,6480,6480,0
|
|
20240702,184900,584358010,6480,6480,6480,6480,0
|
|
20240702,184800,584358010,6480,6480,6480,6480,0
|
|
20240702,184700,584358010,6480,6480,6480,6480,0
|
|
20240702,184600,584358010,6480,6480,6480,6480,0
|
|
20240702,184500,584358010,6480,6480,6480,6480,0
|
|
20240702,184400,584358010,6480,6480,6480,6480,0
|
|
20240702,184300,584358010,6480,6480,6480,6480,0
|
|
20240702,184200,584358010,6480,6480,6480,6480,0
|
|
20240702,184100,584358010,6480,6480,6480,6480,0
|
|
20240702,184000,584358010,6480,6480,6480,6480,0
|
|
20240702,183900,584358010,6480,6480,6480,6480,0
|
|
20240702,183800,584358010,6480,6480,6480,6480,0
|
|
20240702,183700,584358010,6480,6480,6480,6480,0
|
|
20240702,183600,584358010,6480,6480,6480,6480,0
|
|
20240702,183500,584358010,6480,6480,6480,6480,0
|
|
20240702,183400,584358010,6480,6480,6480,6480,0
|
|
20240702,183300,584358010,6480,6480,6480,6480,10948
|
|
20240702,183200,584358010,6480,6480,6480,6480,0
|
|
20240702,183100,584358010,6480,6480,6480,6480,0
|
|
20240702,183000,584358010,6480,6480,6480,6480,0
|
|
20240702,182900,584358010,6480,6480,6480,6480,0
|
|
20240702,182800,584358010,6480,6480,6480,6480,0
|
|
20240702,182700,584358010,6480,6480,6480,6480,0
|
|
20240702,182600,584358010,6480,6480,6480,6480,0
|
|
20240702,182500,584358010,6480,6480,6480,6480,0
|
|
20240702,182400,584358010,6480,6480,6480,6480,0
|
|
20240702,182300,584358010,6480,6480,6480,6480,0
|
|
20240702,182200,584358010,6480,6480,6480,6480,0
|
|
20240702,182100,584358010,6480,6480,6480,6480,0
|
|
20240702,182000,584358010,6480,6480,6480,6480,0
|
|
20240702,181900,584358010,6480,6480,6480,6480,0
|
|
20240702,181800,584358010,6480,6480,6480,6480,0
|
|
20240702,181700,584358010,6480,6480,6480,6480,0
|
|
20240702,181600,584358010,6480,6480,6480,6480,0
|
|
20240702,181500,584358010,6480,6480,6480,6480,0
|
|
20240702,181400,584358010,6480,6480,6480,6480,0
|
|
20240702,181300,584358010,6480,6480,6480,6480,0
|
|
20240702,181200,584358010,6480,6480,6480,6480,0
|
|
20240702,181100,584358010,6480,6480,6480,6480,0
|
|
20240702,181000,584358010,6480,6480,6480,6480,0
|
|
20240702,180900,584358010,6480,6480,6480,6480,0
|
|
20240702,180800,584358010,6480,6480,6480,6480,0
|
|
20240702,180700,584358010,6480,6480,6480,6480,0
|
|
20240702,180600,584358010,6480,6480,6480,6480,0
|
|
20240702,180500,584358010,6480,6480,6480,6480,0
|
|
20240702,180400,584358010,6480,6480,6480,6480,0
|
|
20240702,180300,584358010,6480,6480,6480,6480,10948
|
|
20240702,180200,584358010,6480,6480,6480,6480,0
|
|
20240702,180100,584358010,6480,6480,6480,6480,0
|
|
20240702,180000,584358010,6480,6480,6480,6480,0
|
|
20240702,175900,584358010,6480,6480,6480,6480,0
|
|
20240702,175800,584358010,6480,6480,6480,6480,0
|
|
20240702,175700,584358010,6480,6480,6480,6480,0
|
|
20240702,175600,584358010,6480,6480,6480,6480,0
|
|
20240702,175500,584358010,6480,6480,6480,6480,0
|
|
20240702,175400,584358010,6480,6480,6480,6480,0
|
|
20240702,175300,584358010,6480,6480,6480,6480,0
|
|
20240702,175200,584358010,6480,6480,6480,6480,0
|
|
20240702,175100,584358010,6480,6480,6480,6480,0
|
|
20240702,175000,584358010,6480,6480,6480,6480,0
|
|
20240702,174900,584358010,6480,6480,6480,6480,0
|
|
20240702,174800,584358010,6480,6480,6480,6480,0
|
|
20240702,174700,584358010,6480,6480,6480,6480,0
|
|
20240702,174600,584358010,6480,6480,6480,6480,0
|
|
20240702,174500,584358010,6480,6480,6480,6480,0
|
|
20240702,174400,584358010,6480,6480,6480,6480,0
|
|
20240702,174300,584358010,6480,6480,6480,6480,0
|
|
20240702,174200,584358010,6480,6480,6480,6480,0
|
|
20240702,174100,584358010,6480,6480,6480,6480,0
|
|
20240702,174000,584358010,6480,6480,6480,6480,0
|
|
20240702,173900,584358010,6480,6480,6480,6480,0
|
|
20240702,173800,584358010,6480,6480,6480,6480,0
|
|
20240702,173700,584358010,6480,6480,6480,6480,0
|
|
20240702,173600,584358010,6480,6480,6480,6480,0
|
|
20240702,173500,584358010,6480,6480,6480,6480,0
|
|
20240702,173400,584358010,6480,6480,6480,6480,0
|
|
20240702,173300,584358010,6480,6480,6480,6480,10948
|
|
20240702,173200,584358010,6480,6480,6480,6480,0
|
|
20240702,173100,584358010,6480,6480,6480,6480,0
|
|
20240702,173000,584358010,6480,6480,6480,6480,0
|
|
20240702,172900,584358010,6480,6480,6480,6480,0
|
|
20240702,172800,584358010,6480,6480,6480,6480,0
|
|
20240702,172700,584358010,6480,6480,6480,6480,0
|
|
20240702,172600,584358010,6480,6480,6480,6480,0
|
|
20240702,172500,584358010,6480,6480,6480,6480,0
|
|
20240702,172400,584358010,6480,6480,6480,6480,0
|
|
20240702,172300,584358010,6480,6480,6480,6480,0
|
|
20240702,172200,584358010,6480,6480,6480,6480,0
|
|
20240702,172100,584358010,6480,6480,6480,6480,0
|
|
20240702,172000,584358010,6480,6480,6480,6480,0
|
|
20240702,171900,584358010,6480,6480,6480,6480,0
|
|
20240702,171800,584358010,6480,6480,6480,6480,0
|
|
20240702,171700,584358010,6480,6480,6480,6480,0
|
|
20240702,171600,584358010,6480,6480,6480,6480,0
|
|
20240702,171500,584358010,6480,6480,6480,6480,0
|
|
20240702,171400,584358010,6480,6480,6480,6480,0
|
|
20240702,171300,584358010,6480,6480,6480,6480,0
|
|
20240702,171200,584358010,6480,6480,6480,6480,0
|
|
20240702,171100,584358010,6480,6480,6480,6480,0
|
|
20240702,171000,584358010,6480,6480,6480,6480,0
|
|
20240702,170900,584358010,6480,6480,6480,6480,0
|
|
20240702,170800,584358010,6480,6480,6480,6480,0
|
|
20240702,170700,584358010,6480,6480,6480,6480,0
|
|
20240702,170600,584358010,6480,6480,6480,6480,0
|
|
20240702,170500,584358010,6480,6480,6480,6480,0
|
|
20240702,170400,584358010,6480,6480,6480,6480,0
|
|
20240702,170300,584358010,6480,6480,6480,6480,10948
|
|
20240702,170200,584358010,6480,6480,6480,6480,0
|
|
20240702,170100,584358010,6480,6480,6480,6480,0
|
|
20240702,170000,584358010,6480,6480,6480,6480,0
|
|
20240702,165900,584358010,6480,6480,6480,6480,0
|
|
20240702,165800,584358010,6480,6480,6480,6480,0
|
|
20240702,165700,584358010,6480,6480,6480,6480,0
|
|
20240702,165600,584358010,6480,6480,6480,6480,0
|
|
20240702,165500,584358010,6480,6480,6480,6480,0
|
|
20240702,165400,584358010,6480,6480,6480,6480,0
|
|
20240702,165300,584358010,6480,6480,6480,6480,0
|
|
20240702,165200,584358010,6480,6480,6480,6480,0
|
|
20240702,165100,584358010,6480,6480,6480,6480,0
|
|
20240702,165000,584358010,6480,6480,6480,6480,0
|
|
20240702,164900,584358010,6480,6480,6480,6480,0
|
|
20240702,164800,584358010,6480,6480,6480,6480,0
|
|
20240702,164700,584358010,6480,6480,6480,6480,0
|
|
20240702,164600,584358010,6480,6480,6480,6480,0
|
|
20240702,164500,584358010,6480,6480,6480,6480,0
|
|
20240702,164400,584358010,6480,6480,6480,6480,0
|
|
20240702,164300,584358010,6480,6480,6480,6480,0
|
|
20240702,164200,584358010,6480,6480,6480,6480,0
|
|
20240702,164100,584358010,6480,6480,6480,6480,0
|
|
20240702,164000,584358010,6480,6480,6480,6480,0
|
|
20240702,163900,584358010,6480,6480,6480,6480,0
|
|
20240702,163800,584358010,6480,6480,6480,6480,0
|
|
20240702,163700,584358010,6480,6480,6480,6480,0
|
|
20240702,163600,584358010,6480,6480,6480,6480,0
|
|
20240702,163500,584358010,6480,6480,6480,6480,0
|
|
20240702,163400,584358010,6480,6480,6480,6480,0
|
|
20240702,163300,584358010,6480,6480,6480,6480,10948
|
|
20240702,163200,584358010,6480,6480,6480,6480,0
|
|
20240702,163100,584358010,6480,6480,6480,6480,0
|
|
20240702,163000,584358010,6480,6480,6480,6480,0
|
|
20240702,162900,584358010,6480,6480,6480,6480,0
|
|
20240702,162800,584358010,6480,6480,6480,6480,0
|
|
20240702,162700,584358010,6480,6480,6480,6480,0
|
|
20240702,162600,584358010,6480,6480,6480,6480,0
|
|
20240702,162500,584358010,6480,6480,6480,6480,0
|
|
20240702,162400,584358010,6480,6480,6480,6480,0
|
|
20240702,162300,584358010,6480,6480,6480,6480,0
|
|
20240702,162200,584358010,6480,6480,6480,6480,0
|
|
20240702,162100,584358010,6480,6480,6480,6480,0
|
|
20240702,162000,584358010,6480,6480,6480,6480,0
|
|
20240702,161900,584358010,6480,6480,6480,6480,0
|
|
20240702,161800,584358010,6480,6480,6480,6480,0
|
|
20240702,161700,584358010,6480,6480,6480,6480,0
|
|
20240702,161600,584358010,6480,6480,6480,6480,0
|
|
20240702,161500,584358010,6480,6480,6480,6480,0
|
|
20240702,161400,584358010,6480,6480,6480,6480,0
|
|
20240702,161300,584358010,6480,6480,6480,6480,0
|
|
20240702,161200,584358010,6480,6480,6480,6480,0
|
|
20240702,161100,584358010,6480,6480,6480,6480,0
|
|
20240702,161000,584358010,6480,6480,6480,6480,0
|
|
20240702,160900,584358010,6480,6480,6480,6480,0
|
|
20240702,160800,584358010,6480,6480,6480,6480,0
|
|
20240702,160700,584358010,6480,6480,6480,6480,0
|
|
20240702,160600,584358010,6480,6480,6480,6480,0
|
|
20240702,160500,584358010,6480,6480,6480,6480,0
|
|
20240702,160400,584358010,6480,6480,6480,6480,0
|
|
20240702,160300,584358010,6480,6480,6480,6480,10948
|
|
20240702,160200,584358010,6480,6480,6480,6480,0
|
|
20240702,160100,584358010,6480,6480,6480,6480,0
|
|
20240702,160000,584358010,6480,6480,6480,6480,0
|
|
20240702,155900,584358010,6480,6480,6480,6480,0
|
|
20240702,155800,584358010,6480,6480,6480,6480,0
|
|
20240702,155700,584358010,6480,6480,6480,6480,0
|
|
20240702,155600,584358010,6480,6480,6480,6480,0
|
|
20240702,155500,584358010,6480,6480,6480,6480,0
|
|
20240702,155400,584358010,6480,6480,6480,6480,0
|
|
20240702,155300,584358010,6480,6480,6480,6480,0
|
|
20240702,155200,584358010,6480,6480,6480,6480,0
|
|
20240702,155100,584358010,6480,6480,6480,6480,0
|
|
20240702,155000,584358010,6480,6480,6480,6480,0
|
|
20240702,154900,584358010,6480,6480,6480,6480,0
|
|
20240702,154800,584358010,6480,6480,6480,6480,0
|
|
20240702,154700,584358010,6480,6480,6480,6480,0
|
|
20240702,154600,584358010,6480,6480,6480,6480,0
|
|
20240702,154500,584358010,6480,6480,6480,6480,0
|
|
20240702,154400,584358010,6480,6480,6480,6480,0
|
|
20240702,154300,584358010,6480,6480,6480,6480,0
|
|
20240702,154200,584358010,6480,6480,6480,6480,0
|
|
20240702,154100,584358010,6480,6480,6480,6480,0
|
|
20240702,154000,584358010,6480,6480,6480,6480,0
|
|
20240702,153900,584358010,6480,6480,6480,6480,0
|
|
20240702,153800,584358010,6480,6480,6480,6480,0
|
|
20240702,153700,584358010,6480,6480,6480,6480,0
|
|
20240702,153600,584358010,6480,6480,6480,6480,0
|
|
20240702,153500,584358010,6480,6480,6480,6480,0
|
|
20240702,153400,584358010,6480,6480,6480,6480,0
|
|
20240702,153300,584358010,6480,6480,6480,6480,10948
|
|
20240702,153200,584358010,6480,6480,6480,6480,0
|
|
20240702,153100,584358010,6480,6480,6480,6480,0
|
|
20240702,153000,584358010,6480,6480,6480,6480,10948
|
|
20240702,152900,513414970,6410,6410,6410,6410,0
|
|
20240702,152800,513414970,6410,6410,6410,6410,0
|
|
20240702,152700,513414970,6410,6410,6410,6410,0
|
|
20240702,152600,513414970,6410,6410,6410,6410,0
|
|
20240702,152500,513414970,6410,6410,6410,6410,0
|
|
20240702,152400,513414970,6410,6410,6410,6410,0
|
|
20240702,152300,513414970,6410,6410,6410,6410,0
|
|
20240702,152200,513414970,6410,6410,6410,6410,0
|
|
20240702,152100,513414970,6410,6410,6410,6410,0
|
|
20240702,152000,513414970,6410,6410,6410,6410,0
|
|
20240702,151900,513414970,6410,6390,6410,6380,3427
|
|
20240702,151800,491534650,6410,6390,6410,6380,2222
|
|
20240702,151700,477327450,6390,6390,6400,6390,156
|
|
20240702,151600,476330460,6400,6400,6410,6390,1322
|
|
20240702,151500,467880240,6390,6410,6410,6390,1108
|
|
20240702,151400,460790590,6390,6400,6410,6390,691
|
|
20240702,151300,456368800,6410,6400,6410,6400,97
|
|
20240702,151200,455747750,6400,6410,6410,6400,84
|
|
20240702,151100,455209510,6400,6420,6420,6400,35
|
|
20240702,151000,454985390,6400,6410,6420,6400,170
|
|
20240702,150900,453895310,6420,6420,6420,6410,48
|
|
20240702,150800,453587290,6410,6420,6420,6410,145
|
|
20240702,150700,452656990,6420,6410,6420,6410,139
|
|
20240702,150600,451765940,6410,6410,6410,6410,7
|
|
20240702,150500,451721070,6420,6420,6420,6410,287
|
|
20240702,150400,449881120,6430,6420,6430,6420,127
|
|
20240702,150300,449064720,6420,6430,6430,6420,463
|
|
20240702,150200,446091710,6430,6420,6430,6420,136
|
|
20240702,150100,445217490,6430,6420,6430,6420,177
|
|
20240702,150000,444080820,6420,6420,6420,6420,164
|
|
20240702,145900,443027940,6420,6430,6430,6410,174
|
|
20240702,145800,441911630,6430,6420,6430,6420,161
|
|
20240702,145700,440877240,6420,6430,6430,6420,57
|
|
20240702,145600,440511240,6430,6420,6430,6420,208
|
|
20240702,145500,439174230,6430,6420,6430,6420,121
|
|
20240702,145400,438397100,6430,6420,6430,6420,120
|
|
20240702,145300,437626110,6420,6420,6430,6420,146
|
|
20240702,145200,436688170,6420,6420,6430,6420,70
|
|
20240702,145100,436238710,6430,6430,6430,6420,121
|
|
20240702,145000,435461280,6420,6420,6430,6420,196
|
|
20240702,144900,434202690,6430,6430,6430,6430,123
|
|
20240702,144800,433411800,6430,6430,6430,6420,147
|
|
20240702,144700,432467090,6430,6430,6430,6430,5
|
|
20240702,144600,432434940,6430,6430,6430,6430,43
|
|
20240702,144500,432158450,6430,6430,6430,6420,311
|
|
20240702,144400,430161150,6430,6430,6430,6430,36
|
|
20240702,144300,429929670,6430,6430,6430,6430,16
|
|
20240702,144200,429826790,6430,6430,6430,6430,137
|
|
20240702,144100,428945880,6420,6430,6430,6420,49
|
|
20240702,144000,428630910,6420,6420,6430,6420,96
|
|
20240702,143900,428014290,6430,6420,6430,6420,83
|
|
20240702,143800,427481030,6420,6430,6430,6420,94
|
|
20240702,143700,426877280,6420,6420,6430,6420,161
|
|
20240702,143600,425842950,6430,6430,6430,6430,40
|
|
20240702,143500,425585750,6430,6430,6430,6430,6
|
|
20240702,143400,425547170,6430,6420,6430,6420,146
|
|
20240702,143300,424609190,6430,6430,6430,6430,17
|
|
20240702,143200,424499880,6430,6430,6430,6430,40
|
|
20240702,143100,424242680,6430,6420,6430,6420,62
|
|
20240702,143000,423844610,6440,6430,6440,6430,282
|
|
20240702,142900,422030530,6440,6440,6440,6440,39
|
|
20240702,142800,421779370,6440,6430,6440,6430,137
|
|
20240702,142700,420898360,6430,6430,6440,6430,83
|
|
20240702,142600,420364050,6440,6430,6440,6430,331
|
|
20240702,142500,418235110,6440,6440,6440,6440,40
|
|
20240702,142400,417977510,6450,6450,6450,6450,34
|
|
20240702,142300,417758210,6430,6430,6450,6430,49
|
|
20240702,142200,417443020,6430,6450,6450,6430,95
|
|
20240702,142100,416830890,6450,6450,6450,6450,5
|
|
20240702,142000,416798640,6450,6450,6450,6450,50
|
|
20240702,141900,416476140,6450,6450,6450,6450,11
|
|
20240702,141800,416405190,6450,6440,6450,6440,329
|
|
20240702,141700,414285570,6450,6450,6450,6450,40
|
|
20240702,141600,414027570,6440,6440,6440,6440,8
|
|
20240702,141500,413976050,6450,6430,6450,6430,146
|
|
20240702,141400,413035650,6450,6450,6450,6450,6
|
|
20240702,141300,412996950,6450,6450,6450,6440,620
|
|
20240702,141200,409003290,6450,6440,6450,6440,695
|
|
20240702,141100,404522770,6440,6440,6440,6440,6
|
|
20240702,141000,404484130,6440,6430,6440,6430,87
|
|
20240702,140900,403924370,6430,6430,6430,6430,6
|
|
20240702,140800,403885790,6430,6430,6430,6430,39
|
|
20240702,140700,403635020,6410,6440,6440,6410,25
|
|
20240702,140600,403474580,6440,6440,6440,6440,40
|
|
20240702,140500,403216980,6440,6410,6450,6410,202
|
|
20240702,140400,401919660,6440,6440,6450,6440,10
|
|
20240702,140300,401855250,6440,6440,6440,6440,333
|
|
20240702,140200,399710730,6440,6440,6440,6440,5
|
|
20240702,140100,399678530,6440,6440,6440,6440,49
|
|
20240702,140000,399362970,6430,6410,6430,6410,5095
|
|
20240702,135900,366682930,6410,6410,6410,6410,183
|
|
20240702,135800,365509900,6410,6410,6410,6410,54
|
|
20240702,135700,365163760,6410,6400,6410,6400,80
|
|
20240702,135600,364651550,6410,6410,6410,6410,43
|
|
20240702,135500,364375920,6410,6410,6410,6410,116
|
|
20240702,135400,363632360,6410,6410,6410,6410,40
|
|
20240702,135300,363375960,6410,6410,6410,6410,65
|
|
20240702,135200,362959310,6410,6410,6410,6410,0
|
|
20240702,135100,362959310,6410,6410,6410,6410,50
|
|
20240702,135000,362638810,6410,6410,6410,6400,1263
|
|
20240702,134900,354554610,6400,6410,6410,6400,39
|
|
20240702,134800,354304630,6410,6420,6420,6410,339
|
|
20240702,134700,352131240,6420,6420,6420,6420,23
|
|
20240702,134600,351983580,6420,6420,6420,6420,34
|
|
20240702,134500,351765300,6420,6420,6420,6410,34
|
|
20240702,134400,351547120,6420,6410,6420,6410,1028
|
|
20240702,134300,344955510,6410,6410,6410,6410,6
|
|
20240702,134200,344917050,6410,6410,6410,6400,176
|
|
20240702,134100,343789920,6410,6410,6410,6410,40
|
|
20240702,134000,343533520,6410,6410,6410,6410,35
|
|
20240702,133900,343309170,6400,6410,6410,6400,56
|
|
20240702,133800,342950220,6410,6410,6410,6410,6
|
|
20240702,133700,342911760,6410,6410,6410,6410,40
|
|
20240702,133600,342655360,6410,6410,6410,6410,58
|
|
20240702,133500,342283580,6410,6410,6410,6410,33
|
|
20240702,133400,342072050,6410,6410,6410,6400,172
|
|
20240702,133300,340970530,6410,6410,6410,6410,0
|
|
20240702,133200,340970530,6410,6410,6410,6410,162
|
|
20240702,133100,339932110,6410,6400,6410,6400,16
|
|
20240702,133000,339829650,6410,6400,6410,6400,973
|
|
20240702,132900,333601460,6410,6410,6410,6400,205
|
|
20240702,132800,332288920,6410,6410,6410,6410,6
|
|
20240702,132700,332250460,6410,6410,6410,6410,53
|
|
20240702,132600,331910730,6410,6400,6410,6400,36
|
|
20240702,132500,331680320,6410,6410,6410,6410,86
|
|
20240702,132400,331129060,6410,6410,6410,6400,438
|
|
20240702,132300,328324720,6410,6400,6410,6400,143
|
|
20240702,132200,327409270,6400,6410,6410,6400,173
|
|
20240702,132100,326301440,6410,6410,6410,6410,6
|
|
20240702,132000,326262980,6410,6400,6410,6400,203
|
|
20240702,131900,324963440,6410,6400,6410,6400,688
|
|
20240702,131800,320559760,6400,6400,6410,6400,30
|
|
20240702,131700,320367700,6410,6410,6410,6410,5
|
|
20240702,131600,320335650,6410,6410,6410,6410,1059
|
|
20240702,131500,313547460,6420,6420,6420,6420,6
|
|
20240702,131400,313508940,6420,6420,6420,6420,6
|
|
20240702,131300,313470420,6410,6420,6420,6410,516
|
|
20240702,131200,310162700,6420,6410,6420,6410,7
|
|
20240702,131100,310117770,6420,6420,6420,6420,6
|
|
20240702,131000,310079250,6420,6420,6420,6420,302
|
|
20240702,130900,308140410,6420,6420,6420,6420,6
|
|
20240702,130800,308101890,6420,6420,6420,6420,119
|
|
20240702,130700,307337910,6420,6420,6420,6420,0
|
|
20240702,130600,307337910,6420,6410,6420,6410,15
|
|
20240702,130500,307241650,6410,6420,6420,6410,210
|
|
20240702,130400,305893460,6420,6420,6420,6420,6
|
|
20240702,130300,305854940,6420,6420,6420,6420,6
|
|
20240702,130200,305816420,6420,6420,6420,6420,151
|
|
20240702,130100,304847000,6410,6410,6420,6410,63
|
|
20240702,130000,304443020,6420,6420,6420,6420,41
|
|
20240702,125900,304179800,6420,6420,6420,6420,6
|
|
20240702,125800,304141280,6420,6420,6420,6420,109
|
|
20240702,125700,303441500,6420,6420,6420,6420,105
|
|
20240702,125600,302767400,6420,6420,6420,6420,6
|
|
20240702,125500,302728880,6420,6420,6420,6420,132
|
|
20240702,125400,301881440,6420,6410,6420,6410,179
|
|
20240702,125300,300733760,6420,6420,6420,6420,6
|
|
20240702,125200,300695240,6420,6420,6420,6420,7
|
|
20240702,125100,300650300,6420,6420,6420,6420,6
|
|
20240702,125000,300611780,6420,6410,6420,6410,18
|
|
20240702,124900,300496230,6420,6420,6420,6420,6
|
|
20240702,124800,300457710,6420,6420,6420,6420,0
|
|
20240702,124700,300457710,6420,6420,6420,6420,16
|
|
20240702,124600,300354990,6420,6420,6420,6410,20
|
|
20240702,124500,300226640,6420,6420,6420,6420,7
|
|
20240702,124400,300181700,6420,6420,6420,6420,257
|
|
20240702,124300,298531760,6420,6420,6420,6420,6
|
|
20240702,124200,298493240,6420,6420,6420,6420,6
|
|
20240702,124100,298454720,6420,6420,6420,6420,0
|
|
20240702,124000,298454720,6420,6410,6420,6410,369
|
|
20240702,123900,296088740,6420,6420,6420,6420,35
|
|
20240702,123800,295864040,6420,6420,6420,6420,6
|
|
20240702,123700,295825520,6420,6410,6420,6410,600
|
|
20240702,123600,291978620,6410,6410,6410,6400,48
|
|
20240702,123500,291671240,6410,6410,6410,6410,0
|
|
20240702,123400,291671240,6410,6410,6410,6410,6
|
|
20240702,123300,291632780,6410,6410,6410,6400,1193
|
|
20240702,123200,283995650,6410,6410,6410,6410,149
|
|
20240702,123100,283040560,6400,6410,6410,6400,22
|
|
20240702,123000,282899710,6400,6410,6410,6400,35
|
|
20240702,122900,282675650,6410,6410,6410,6410,6
|
|
20240702,122800,282637190,6410,6410,6410,6410,0
|
|
20240702,122700,282637190,6410,6410,6410,6400,162
|
|
20240702,122600,281599770,6410,6410,6410,6410,6
|
|
20240702,122500,281561310,6410,6400,6410,6400,242
|
|
20240702,122400,280012090,6410,6410,6410,6410,5
|
|
20240702,122300,279980040,6410,6410,6410,6410,16
|
|
20240702,122200,279877480,6410,6410,6410,6410,20
|
|
20240702,122100,279749280,6410,6410,6410,6410,23
|
|
20240702,122000,279601850,6410,6410,6410,6410,30
|
|
20240702,121900,279409550,6410,6410,6410,6410,37
|
|
20240702,121800,279172380,6420,6410,6420,6410,81
|
|
20240702,121700,278652970,6420,6420,6420,6420,5
|
|
20240702,121600,278620870,6420,6420,6420,6420,6
|
|
20240702,121500,278582350,6420,6420,6420,6420,0
|
|
20240702,121400,278582350,6420,6410,6420,6410,133
|
|
20240702,121300,277729490,6420,6400,6420,6400,48
|
|
20240702,121200,277421800,6410,6400,6410,6400,81
|
|
20240702,121100,276903180,6420,6420,6420,6410,115
|
|
20240702,121000,276165780,6420,6430,6430,6420,95
|
|
20240702,120900,275555820,6440,6440,6440,6440,0
|
|
20240702,120800,275555820,6440,6440,6440,6430,36
|
|
20240702,120700,275324080,6430,6430,6440,6430,270
|
|
20240702,120600,273587520,6440,6410,6440,6410,1516
|
|
20240702,120500,263852910,6410,6420,6420,6410,106
|
|
20240702,120400,263172980,6420,6420,6420,6420,5
|
|
20240702,120300,263140880,6420,6420,6420,6420,6
|
|
20240702,120200,263102360,6420,6420,6420,6420,5
|
|
20240702,120100,263070260,6420,6420,6420,6420,6
|
|
20240702,120000,263031740,6420,6420,6420,6420,7
|
|
20240702,115900,262986800,6420,6420,6420,6420,6
|
|
20240702,115800,262948280,6420,6420,6420,6420,254
|
|
20240702,115700,261317600,6420,6420,6420,6420,6
|
|
20240702,115600,261279080,6420,6420,6420,6420,20
|
|
20240702,115500,261150680,6420,6410,6420,6410,1035
|
|
20240702,115400,254514700,6410,6410,6410,6410,18
|
|
20240702,115300,254399320,6410,6410,6410,6410,51
|
|
20240702,115200,254072410,6410,6410,6410,6410,6
|
|
20240702,115100,254033950,6410,6410,6410,6410,5
|
|
20240702,115000,254001900,6410,6410,6410,6410,23
|
|
20240702,114900,253854470,6410,6410,6410,6400,18
|
|
20240702,114800,253739190,6410,6410,6410,6410,8
|
|
20240702,114700,253687910,6410,6410,6410,6410,240
|
|
20240702,114600,252149510,6410,6410,6410,6410,260
|
|
20240702,114500,250482910,6410,6410,6410,6410,5
|
|
20240702,114400,250450860,6410,6410,6410,6410,6
|
|
20240702,114300,250412400,6410,6400,6410,6400,615
|
|
20240702,114200,246475450,6410,6410,6410,6410,6
|
|
20240702,114100,246436990,6410,6400,6410,6400,63
|
|
20240702,114000,246033640,6400,6400,6400,6400,251
|
|
20240702,113900,244427240,6400,6400,6410,6400,12
|
|
20240702,113800,244350380,6410,6410,6410,6410,69
|
|
20240702,113700,243908090,6410,6410,6410,6410,0
|
|
20240702,113600,243908090,6410,6400,6410,6400,10
|
|
20240702,113500,243844010,6400,6400,6400,6400,6
|
|
20240702,113400,243805610,6400,6400,6400,6400,7
|
|
20240702,113300,243760810,6390,6400,6400,6390,15
|
|
20240702,113200,243664820,6400,6420,6420,6400,7
|
|
20240702,113100,243619920,6400,6420,6420,6400,115
|
|
20240702,113000,242883800,6420,6420,6420,6420,1
|
|
20240702,112900,242877380,6420,6410,6420,6410,47
|
|
20240702,112800,242575900,6410,6420,6420,6410,216
|
|
20240702,112700,241191220,6420,6420,6420,6420,6
|
|
20240702,112600,241152700,6420,6420,6420,6420,6
|
|
20240702,112500,241114180,6420,6420,6420,6400,76
|
|
20240702,112400,240627440,6420,6400,6420,6400,71
|
|
20240702,112300,240172800,6420,6420,6420,6420,6
|
|
20240702,112200,240134280,6420,6420,6420,6390,234
|
|
20240702,112100,238633770,6400,6420,6420,6400,1552
|
|
20240702,112000,228698590,6420,6420,6420,6420,6
|
|
20240702,111900,228660070,6420,6420,6420,6410,1077
|
|
20240702,111800,221747130,6420,6420,6420,6420,0
|
|
20240702,111700,221747130,6420,6420,6420,6420,0
|
|
20240702,111600,221747130,6420,6420,6420,6420,3
|
|
20240702,111500,221727870,6420,6420,6420,6420,18
|
|
20240702,111400,221612310,6420,6400,6420,6400,63
|
|
20240702,111300,221208750,6420,6420,6420,6420,0
|
|
20240702,111200,221208750,6420,6420,6420,6420,28
|
|
20240702,111100,221028990,6400,6410,6410,6400,58
|
|
20240702,111000,220657650,6420,6410,6420,6410,102
|
|
20240702,110900,220003670,6410,6400,6410,6400,92
|
|
20240702,110800,219414700,6410,6410,6410,6410,123
|
|
20240702,110700,218626270,6410,6410,6410,6410,1
|
|
20240702,110600,218619860,6400,6410,6410,6400,99
|
|
20240702,110500,217985280,6410,6410,6410,6410,244
|
|
20240702,110400,216421240,6410,6410,6410,6410,652
|
|
20240702,110300,212241920,6420,6420,6420,6420,25
|
|
20240702,110200,212081420,6410,6410,6410,6410,0
|
|
20240702,110100,212081420,6410,6410,6410,6410,0
|
|
20240702,110000,212081420,6410,6410,6410,6410,3
|
|
20240702,105900,212062190,6420,6410,6420,6410,110
|
|
20240702,105800,211356890,6410,6410,6410,6410,15
|
|
20240702,105700,211260740,6410,6410,6410,6410,0
|
|
20240702,105600,211260740,6410,6410,6410,6410,1
|
|
20240702,105500,211254330,6400,6410,6410,6400,155
|
|
20240702,105400,210262180,6410,6410,6410,6410,78
|
|
20240702,105300,209762200,6420,6400,6420,6400,3
|
|
20240702,105200,209742980,6420,6420,6420,6420,0
|
|
20240702,105100,209742980,6420,6420,6420,6420,0
|
|
20240702,105000,209742980,6420,6420,6420,6420,1
|
|
20240702,104900,209736560,6420,6420,6420,6420,0
|
|
20240702,104800,209736560,6420,6410,6420,6400,220
|
|
20240702,104700,208326480,6420,6420,6420,6420,0
|
|
20240702,104600,208326480,6420,6420,6420,6420,6
|
|
20240702,104500,208287960,6430,6420,6430,6420,256
|
|
20240702,104400,206643180,6420,6420,6420,6420,0
|
|
20240702,104300,206643180,6420,6420,6420,6410,21
|
|
20240702,104200,206508540,6440,6420,6440,6420,279
|
|
20240702,104100,204715530,6420,6400,6420,6400,317
|
|
20240702,104000,202683790,6390,6390,6390,6390,5
|
|
20240702,103900,202651840,6400,6400,6400,6400,1
|
|
20240702,103800,202645440,6390,6390,6390,6390,0
|
|
20240702,103700,202645440,6390,6390,6390,6390,10
|
|
20240702,103600,202581540,6390,6390,6390,6390,0
|
|
20240702,103500,202581540,6390,6390,6390,6390,0
|
|
20240702,103400,202581540,6390,6400,6410,6390,108
|
|
20240702,103300,201890360,6400,6410,6410,6400,64
|
|
20240702,103200,201480710,6410,6410,6410,6410,0
|
|
20240702,103100,201480710,6410,6400,6410,6400,1299
|
|
20240702,103000,193163290,6400,6400,6400,6400,52
|
|
20240702,102900,192830490,6390,6390,6390,6390,405
|
|
20240702,102800,190242540,6390,6380,6390,6380,358
|
|
20240702,102700,187957900,6380,6380,6380,6380,0
|
|
20240702,102600,187957900,6380,6380,6380,6380,400
|
|
20240702,102500,185405900,6390,6390,6390,6390,10
|
|
20240702,102400,185342000,6380,6380,6380,6380,0
|
|
20240702,102300,185342000,6380,6380,6380,6380,146
|
|
20240702,102200,184410520,6380,6370,6380,6370,73
|
|
20240702,102100,183945030,6370,6370,6370,6370,35
|
|
20240702,102000,183722080,6380,6380,6380,6380,0
|
|
20240702,101900,183722080,6380,6370,6380,6370,426
|
|
20240702,101800,181007830,6370,6370,6370,6370,3
|
|
20240702,101700,180988720,6370,6370,6370,6370,224
|
|
20240702,101600,179561840,6370,6370,6370,6370,10
|
|
20240702,101500,179498140,6370,6370,6370,6370,139
|
|
20240702,101400,178612710,6360,6360,6360,6360,0
|
|
20240702,101300,178612710,6360,6360,6370,6360,49
|
|
20240702,101200,178300850,6360,6360,6360,6360,150
|
|
20240702,101100,177346850,6360,6370,6370,6360,230
|
|
20240702,101000,175883250,6360,6370,6370,6360,8
|
|
20240702,100900,175832300,6370,6370,6370,6370,105
|
|
20240702,100800,175163450,6350,6370,6370,6350,585
|
|
20240702,100700,171445040,6370,6370,6370,6370,277
|
|
20240702,100600,169680550,6360,6360,6370,6360,392
|
|
20240702,100500,167186960,6370,6370,6370,6370,12
|
|
20240702,100400,167110520,6370,6370,6370,6370,2
|
|
20240702,100300,167097780,6370,6370,6370,6370,1
|
|
20240702,100200,167091410,6360,6380,6380,6360,3
|
|
20240702,100100,167072290,6380,6380,6380,6380,19
|
|
20240702,100000,166951070,6360,6380,6380,6360,7
|
|
20240702,095900,166906430,6360,6360,6360,6360,1000
|
|
20240702,095800,160546430,6360,6370,6370,6360,124
|
|
20240702,095700,159756990,6380,6380,6380,6380,112
|
|
20240702,095600,159042430,6380,6380,6380,6380,5
|
|
20240702,095500,159010530,6370,6380,6380,6370,101
|
|
20240702,095400,158367110,6390,6390,6390,6370,29
|
|
20240702,095300,158181880,6360,6360,6390,6360,360
|
|
20240702,095200,155890620,6380,6370,6380,6360,235
|
|
20240702,095100,154393010,6380,6380,6380,6380,114
|
|
20240702,095000,153665690,6390,6390,6390,6390,2
|
|
20240702,094900,153652910,6390,6370,6390,6370,2
|
|
20240702,094800,153640150,6390,6360,6390,6360,2
|
|
20240702,094700,153627400,6360,6390,6390,6360,14
|
|
20240702,094600,153538000,6390,6390,6390,6390,2
|
|
20240702,094500,153525220,6370,6350,6370,6350,3
|
|
20240702,094400,153506150,6360,6360,6360,6350,440
|
|
20240702,094300,150711170,6350,6370,6370,6350,4051
|
|
20240702,094200,124954060,6370,6370,6370,6360,63
|
|
20240702,094100,124552760,6370,6370,6370,6370,14
|
|
20240702,094000,124463580,6370,6380,6380,6370,1814
|
|
20240702,093900,112907560,6390,6380,6390,6380,23
|
|
20240702,093800,112760690,6380,6390,6390,6380,50
|
|
20240702,093700,112441680,6390,6380,6390,6370,338
|
|
20240702,093600,110285210,6380,6380,6380,6370,282
|
|
20240702,093500,108486060,6380,6380,6380,6370,1100
|
|
20240702,093400,101468650,6390,6390,6390,6390,51
|
|
20240702,093300,101142760,6390,6400,6400,6390,290
|
|
20240702,093200,99289610,6390,6390,6400,6380,510
|
|
20240702,093100,96031230,6390,6390,6390,6380,364
|
|
20240702,093000,93706830,6390,6390,6390,6390,791
|
|
20240702,092900,88652340,6390,6390,6390,6390,117
|
|
20240702,092800,87904710,6390,6390,6390,6390,356
|
|
20240702,092700,85629870,6390,6390,6390,6380,723
|
|
20240702,092600,81009910,6390,6390,6390,6390,414
|
|
20240702,092500,78364450,6390,6390,6390,6380,467
|
|
20240702,092400,75383570,6390,6390,6390,6390,44
|
|
20240702,092300,75102410,6390,6390,6390,6380,1237
|
|
20240702,092200,67198570,6400,6400,6400,6400,93
|
|
20240702,092100,66603370,6400,6400,6400,6400,0
|
|
20240702,092000,66603370,6400,6400,6400,6390,26
|
|
20240702,091900,66436990,6400,6400,6400,6400,3
|
|
20240702,091800,66417790,6400,6400,6400,6400,33
|
|
20240702,091700,66206590,6400,6400,6400,6390,140
|
|
20240702,091600,65310680,6400,6400,6400,6400,543
|
|
20240702,091500,61835480,6400,6420,6420,6400,451
|
|
20240702,091400,58940730,6420,6410,6420,6410,219
|
|
20240702,091300,57536540,6410,6400,6420,6400,1105
|
|
20240702,091200,50462280,6410,6410,6410,6410,231
|
|
20240702,091100,48981570,6440,6440,6440,6440,0
|
|
20240702,091000,48981570,6440,6410,6440,6410,137
|
|
20240702,090900,48103310,6400,6400,6400,6400,290
|
|
20240702,090800,46247310,6390,6400,6400,6390,241
|
|
20240702,090700,44706290,6400,6410,6430,6400,593
|
|
20240702,090600,40909570,6410,6410,6470,6410,410
|
|
20240702,090500,38281220,6410,6410,6410,6410,25
|
|
20240702,090400,38120970,6410,6410,6430,6410,1907
|
|
20240702,090300,25864220,6430,6410,6430,6410,139
|
|
20240702,090200,24972290,6410,6410,6410,6400,127
|
|
20240702,090100,24159220,6410,6400,6430,6400,612
|
|
20240702,090000,20236870,6430,6400,6430,6400,3162
|