579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183600,694448640,7520,7520,7520,7520,2395
|
|
20240702,183500,694448640,7520,7520,7520,7520,0
|
|
20240702,183400,694448640,7520,7520,7520,7520,0
|
|
20240702,183300,694448640,7520,7520,7520,7520,0
|
|
20240702,183200,694448640,7520,7520,7520,7520,0
|
|
20240702,183100,694448640,7520,7520,7520,7520,0
|
|
20240702,183000,694448640,7520,7520,7520,7520,0
|
|
20240702,182900,694448640,7520,7520,7520,7520,0
|
|
20240702,182800,694448640,7520,7520,7520,7520,0
|
|
20240702,182700,694448640,7520,7520,7520,7520,0
|
|
20240702,182600,694448640,7520,7520,7520,7520,0
|
|
20240702,182500,694448640,7520,7520,7520,7520,0
|
|
20240702,182400,694448640,7520,7520,7520,7520,0
|
|
20240702,182300,694448640,7520,7520,7520,7520,0
|
|
20240702,182200,694448640,7520,7520,7520,7520,0
|
|
20240702,182100,694448640,7520,7520,7520,7520,0
|
|
20240702,182000,694448640,7520,7520,7520,7520,0
|
|
20240702,181900,694448640,7520,7520,7520,7520,0
|
|
20240702,181800,694448640,7520,7520,7520,7520,0
|
|
20240702,181700,694448640,7520,7520,7520,7520,0
|
|
20240702,181600,694448640,7520,7520,7520,7520,0
|
|
20240702,181500,694448640,7520,7520,7520,7520,0
|
|
20240702,181400,694448640,7520,7520,7520,7520,0
|
|
20240702,181300,694448640,7520,7520,7520,7520,0
|
|
20240702,181200,694448640,7520,7520,7520,7520,0
|
|
20240702,181100,694448640,7520,7520,7520,7520,0
|
|
20240702,181000,694448640,7520,7520,7520,7520,0
|
|
20240702,180900,694448640,7520,7520,7520,7520,0
|
|
20240702,180800,694448640,7520,7520,7520,7520,0
|
|
20240702,180700,694448640,7520,7520,7520,7520,0
|
|
20240702,180600,694448640,7520,7520,7520,7520,2395
|
|
20240702,180500,694448640,7520,7520,7520,7520,0
|
|
20240702,180400,694448640,7520,7520,7520,7520,0
|
|
20240702,180300,694448640,7520,7520,7520,7520,0
|
|
20240702,180200,694448640,7520,7520,7520,7520,0
|
|
20240702,180100,694448640,7520,7520,7520,7520,0
|
|
20240702,180000,694448640,7520,7520,7520,7520,0
|
|
20240702,175900,694448640,7520,7520,7520,7520,0
|
|
20240702,175800,694448640,7520,7520,7520,7520,0
|
|
20240702,175700,694448640,7520,7520,7520,7520,0
|
|
20240702,175600,694448640,7520,7520,7520,7520,0
|
|
20240702,175500,694448640,7520,7520,7520,7520,0
|
|
20240702,175400,694448640,7520,7520,7520,7520,0
|
|
20240702,175300,694448640,7520,7520,7520,7520,0
|
|
20240702,175200,694448640,7520,7520,7520,7520,0
|
|
20240702,175100,694448640,7520,7520,7520,7520,0
|
|
20240702,175000,694448640,7520,7520,7520,7520,0
|
|
20240702,174900,694448640,7520,7520,7520,7520,0
|
|
20240702,174800,694448640,7520,7520,7520,7520,0
|
|
20240702,174700,694448640,7520,7520,7520,7520,0
|
|
20240702,174600,694448640,7520,7520,7520,7520,0
|
|
20240702,174500,694448640,7520,7520,7520,7520,0
|
|
20240702,174400,694448640,7520,7520,7520,7520,0
|
|
20240702,174300,694448640,7520,7520,7520,7520,0
|
|
20240702,174200,694448640,7520,7520,7520,7520,0
|
|
20240702,174100,694448640,7520,7520,7520,7520,0
|
|
20240702,174000,694448640,7520,7520,7520,7520,0
|
|
20240702,173900,694448640,7520,7520,7520,7520,0
|
|
20240702,173800,694448640,7520,7520,7520,7520,0
|
|
20240702,173700,694448640,7520,7520,7520,7520,0
|
|
20240702,173600,694448640,7520,7520,7520,7520,2395
|
|
20240702,173500,694448640,7520,7520,7520,7520,0
|
|
20240702,173400,694448640,7520,7520,7520,7520,0
|
|
20240702,173300,694448640,7520,7520,7520,7520,0
|
|
20240702,173200,694448640,7520,7520,7520,7520,0
|
|
20240702,173100,694448640,7520,7520,7520,7520,0
|
|
20240702,173000,694448640,7520,7520,7520,7520,0
|
|
20240702,172900,694448640,7520,7520,7520,7520,0
|
|
20240702,172800,694448640,7520,7520,7520,7520,0
|
|
20240702,172700,694448640,7520,7520,7520,7520,0
|
|
20240702,172600,694448640,7520,7520,7520,7520,0
|
|
20240702,172500,694448640,7520,7520,7520,7520,0
|
|
20240702,172400,694448640,7520,7520,7520,7520,0
|
|
20240702,172300,694448640,7520,7520,7520,7520,0
|
|
20240702,172200,694448640,7520,7520,7520,7520,0
|
|
20240702,172100,694448640,7520,7520,7520,7520,0
|
|
20240702,172000,694448640,7520,7520,7520,7520,0
|
|
20240702,171900,694448640,7520,7520,7520,7520,0
|
|
20240702,171800,694448640,7520,7520,7520,7520,0
|
|
20240702,171700,694448640,7520,7520,7520,7520,0
|
|
20240702,171600,694448640,7520,7520,7520,7520,0
|
|
20240702,171500,694448640,7520,7520,7520,7520,0
|
|
20240702,171400,694448640,7520,7520,7520,7520,0
|
|
20240702,171300,694448640,7520,7520,7520,7520,0
|
|
20240702,171200,694448640,7520,7520,7520,7520,0
|
|
20240702,171100,694448640,7520,7520,7520,7520,0
|
|
20240702,171000,694448640,7520,7520,7520,7520,0
|
|
20240702,170900,694448640,7520,7520,7520,7520,0
|
|
20240702,170800,694448640,7520,7520,7520,7520,0
|
|
20240702,170700,694448640,7520,7520,7520,7520,0
|
|
20240702,170600,694448640,7520,7520,7520,7520,2395
|
|
20240702,170500,694448640,7520,7520,7520,7520,0
|
|
20240702,170400,694448640,7520,7520,7520,7520,0
|
|
20240702,170300,694448640,7520,7520,7520,7520,0
|
|
20240702,170200,694448640,7520,7520,7520,7520,0
|
|
20240702,170100,694448640,7520,7520,7520,7520,0
|
|
20240702,170000,694448640,7520,7520,7520,7520,0
|
|
20240702,165900,694448640,7520,7520,7520,7520,0
|
|
20240702,165800,694448640,7520,7520,7520,7520,0
|
|
20240702,165700,694448640,7520,7520,7520,7520,0
|
|
20240702,165600,694448640,7520,7520,7520,7520,0
|
|
20240702,165500,694448640,7520,7520,7520,7520,0
|
|
20240702,165400,694448640,7520,7520,7520,7520,0
|
|
20240702,165300,694448640,7520,7520,7520,7520,0
|
|
20240702,165200,694448640,7520,7520,7520,7520,0
|
|
20240702,165100,694448640,7520,7520,7520,7520,0
|
|
20240702,165000,694448640,7520,7520,7520,7520,0
|
|
20240702,164900,694448640,7520,7520,7520,7520,0
|
|
20240702,164800,694448640,7520,7520,7520,7520,0
|
|
20240702,164700,694448640,7520,7520,7520,7520,0
|
|
20240702,164600,694448640,7520,7520,7520,7520,0
|
|
20240702,164500,694448640,7520,7520,7520,7520,0
|
|
20240702,164400,694448640,7520,7520,7520,7520,0
|
|
20240702,164300,694448640,7520,7520,7520,7520,0
|
|
20240702,164200,694448640,7520,7520,7520,7520,0
|
|
20240702,164100,694448640,7520,7520,7520,7520,0
|
|
20240702,164000,694448640,7520,7520,7520,7520,0
|
|
20240702,163900,694448640,7520,7520,7520,7520,0
|
|
20240702,163800,694448640,7520,7520,7520,7520,0
|
|
20240702,163700,694448640,7520,7520,7520,7520,0
|
|
20240702,163600,694448640,7520,7520,7520,7520,2395
|
|
20240702,163500,694448640,7520,7520,7520,7520,0
|
|
20240702,163400,694448640,7520,7520,7520,7520,0
|
|
20240702,163300,694448640,7520,7520,7520,7520,0
|
|
20240702,163200,694448640,7520,7520,7520,7520,0
|
|
20240702,163100,694448640,7520,7520,7520,7520,0
|
|
20240702,163000,694448640,7520,7520,7520,7520,0
|
|
20240702,162900,694448640,7520,7520,7520,7520,0
|
|
20240702,162800,694448640,7520,7520,7520,7520,0
|
|
20240702,162700,694448640,7520,7520,7520,7520,0
|
|
20240702,162600,694448640,7520,7520,7520,7520,0
|
|
20240702,162500,694448640,7520,7520,7520,7520,0
|
|
20240702,162400,694448640,7520,7520,7520,7520,0
|
|
20240702,162300,694448640,7520,7520,7520,7520,0
|
|
20240702,162200,694448640,7520,7520,7520,7520,0
|
|
20240702,162100,694448640,7520,7520,7520,7520,0
|
|
20240702,162000,694448640,7520,7520,7520,7520,0
|
|
20240702,161900,694448640,7520,7520,7520,7520,0
|
|
20240702,161800,694448640,7520,7520,7520,7520,0
|
|
20240702,161700,694448640,7520,7520,7520,7520,0
|
|
20240702,161600,694448640,7520,7520,7520,7520,0
|
|
20240702,161500,694448640,7520,7520,7520,7520,0
|
|
20240702,161400,694448640,7520,7520,7520,7520,0
|
|
20240702,161300,694448640,7520,7520,7520,7520,0
|
|
20240702,161200,694448640,7520,7520,7520,7520,0
|
|
20240702,161100,694448640,7520,7520,7520,7520,0
|
|
20240702,161000,694448640,7520,7520,7520,7520,0
|
|
20240702,160900,694448640,7520,7520,7520,7520,0
|
|
20240702,160800,694448640,7520,7520,7520,7520,0
|
|
20240702,160700,694448640,7520,7520,7520,7520,0
|
|
20240702,160600,694448640,7520,7520,7520,7520,2395
|
|
20240702,160500,694448640,7520,7520,7520,7520,0
|
|
20240702,160400,694448640,7520,7520,7520,7520,0
|
|
20240702,160300,694448640,7520,7520,7520,7520,0
|
|
20240702,160200,694448640,7520,7520,7520,7520,0
|
|
20240702,160100,694448640,7520,7520,7520,7520,0
|
|
20240702,160000,694448640,7520,7520,7520,7520,0
|
|
20240702,155900,694448640,7520,7520,7520,7520,0
|
|
20240702,155800,694448640,7520,7520,7520,7520,0
|
|
20240702,155700,694448640,7520,7520,7520,7520,0
|
|
20240702,155600,694448640,7520,7520,7520,7520,0
|
|
20240702,155500,694448640,7520,7520,7520,7520,0
|
|
20240702,155400,694448640,7520,7520,7520,7520,0
|
|
20240702,155300,694448640,7520,7520,7520,7520,0
|
|
20240702,155200,694448640,7520,7520,7520,7520,0
|
|
20240702,155100,694448640,7520,7520,7520,7520,0
|
|
20240702,155000,694448640,7520,7520,7520,7520,0
|
|
20240702,154900,694448640,7520,7520,7520,7520,0
|
|
20240702,154800,694448640,7520,7520,7520,7520,0
|
|
20240702,154700,694448640,7520,7520,7520,7520,0
|
|
20240702,154600,694448640,7520,7520,7520,7520,0
|
|
20240702,154500,694448640,7520,7520,7520,7520,0
|
|
20240702,154400,694448640,7520,7520,7520,7520,0
|
|
20240702,154300,694448640,7520,7520,7520,7520,0
|
|
20240702,154200,694448640,7520,7520,7520,7520,0
|
|
20240702,154100,694448640,7520,7520,7520,7520,0
|
|
20240702,154000,694448640,7520,7520,7520,7520,0
|
|
20240702,153900,694448640,7520,7520,7520,7520,0
|
|
20240702,153800,694448640,7520,7520,7520,7520,0
|
|
20240702,153700,694448640,7520,7520,7520,7520,0
|
|
20240702,153600,694448640,7520,7520,7520,7520,2395
|
|
20240702,153500,694448640,7520,7520,7520,7520,0
|
|
20240702,153400,694448640,7520,7520,7520,7520,0
|
|
20240702,153300,694448640,7520,7520,7520,7520,0
|
|
20240702,153200,694448640,7520,7520,7520,7520,0
|
|
20240702,153100,694448640,7520,7520,7520,7520,0
|
|
20240702,153000,694448640,7520,7520,7520,7520,2395
|
|
20240702,152900,676438240,7570,7570,7570,7570,0
|
|
20240702,152800,676438240,7570,7570,7570,7570,0
|
|
20240702,152700,676438240,7570,7570,7570,7570,0
|
|
20240702,152600,676438240,7570,7570,7570,7570,0
|
|
20240702,152500,676438240,7570,7570,7570,7570,0
|
|
20240702,152400,676438240,7570,7570,7570,7570,0
|
|
20240702,152300,676438240,7570,7570,7570,7570,0
|
|
20240702,152200,676438240,7570,7570,7570,7570,0
|
|
20240702,152100,676438240,7570,7570,7570,7570,0
|
|
20240702,152000,676438240,7570,7570,7570,7570,0
|
|
20240702,151900,676438240,7570,7570,7570,7570,34
|
|
20240702,151800,676180860,7580,7580,7580,7580,0
|
|
20240702,151700,676180860,7580,7580,7580,7580,100
|
|
20240702,151600,675422860,7580,7580,7580,7580,0
|
|
20240702,151500,675422860,7580,7580,7580,7580,1
|
|
20240702,151400,675415280,7530,7530,7530,7530,0
|
|
20240702,151300,675415280,7530,7530,7530,7530,0
|
|
20240702,151200,675415280,7530,7560,7560,7530,5617
|
|
20240702,151100,633077540,7560,7550,7560,7550,312
|
|
20240702,151000,630721930,7550,7550,7550,7550,0
|
|
20240702,150900,630721930,7550,7550,7550,7550,0
|
|
20240702,150800,630721930,7550,7550,7550,7550,3
|
|
20240702,150700,630699280,7540,7540,7540,7540,230
|
|
20240702,150600,628965080,7540,7570,7570,7540,1811
|
|
20240702,150500,615294700,7570,7570,7570,7570,0
|
|
20240702,150400,615294700,7570,7580,7580,7570,25
|
|
20240702,150300,615105400,7580,7580,7580,7580,19
|
|
20240702,150200,614961380,7580,7580,7580,7580,1
|
|
20240702,150100,614953800,7580,7570,7580,7570,36
|
|
20240702,150000,614680990,7570,7570,7570,7570,4
|
|
20240702,145900,614650710,7570,7570,7570,7570,65
|
|
20240702,145800,614158660,7560,7560,7560,7560,0
|
|
20240702,145700,614158660,7560,7560,7560,7560,198
|
|
20240702,145600,612661780,7560,7560,7560,7560,51
|
|
20240702,145500,612276220,7560,7560,7560,7560,0
|
|
20240702,145400,612276220,7560,7560,7560,7560,50
|
|
20240702,145300,611898220,7560,7570,7570,7560,102
|
|
20240702,145200,611127080,7560,7560,7560,7560,0
|
|
20240702,145100,611127080,7560,7560,7560,7560,0
|
|
20240702,145000,611127080,7560,7560,7560,7560,0
|
|
20240702,144900,611127080,7560,7590,7590,7560,248
|
|
20240702,144800,609249200,7590,7590,7590,7590,0
|
|
20240702,144700,609249200,7590,7590,7590,7590,6
|
|
20240702,144600,609203660,7590,7590,7590,7590,0
|
|
20240702,144500,609203660,7590,7590,7590,7590,0
|
|
20240702,144400,609203660,7590,7590,7590,7590,131
|
|
20240702,144300,608209370,7580,7580,7580,7580,188
|
|
20240702,144200,606784330,7590,7590,7590,7590,0
|
|
20240702,144100,606784330,7590,7590,7590,7590,0
|
|
20240702,144000,606784330,7590,7590,7590,7590,65
|
|
20240702,143900,606290980,7590,7590,7590,7590,0
|
|
20240702,143800,606290980,7590,7570,7590,7570,153
|
|
20240702,143700,605131220,7570,7570,7570,7570,36
|
|
20240702,143600,604858700,7550,7550,7550,7550,0
|
|
20240702,143500,604858700,7550,7550,7550,7550,225
|
|
20240702,143400,603159950,7550,7550,7550,7550,0
|
|
20240702,143300,603159950,7550,7550,7550,7550,1
|
|
20240702,143200,603152400,7560,7560,7560,7560,0
|
|
20240702,143100,603152400,7560,7560,7560,7560,128
|
|
20240702,143000,602184720,7560,7570,7570,7560,63
|
|
20240702,142900,601708310,7570,7570,7570,7570,50
|
|
20240702,142800,601329810,7580,7580,7580,7580,1
|
|
20240702,142700,601322230,7580,7580,7580,7580,0
|
|
20240702,142600,601322230,7580,7580,7580,7580,2
|
|
20240702,142500,601307070,7580,7580,7580,7580,224
|
|
20240702,142400,599609150,7580,7580,7580,7580,75
|
|
20240702,142300,599040650,7580,7580,7580,7580,0
|
|
20240702,142200,599040650,7580,7580,7580,7580,0
|
|
20240702,142100,599040650,7580,7580,7580,7580,40
|
|
20240702,142000,598737450,7580,7550,7580,7550,333
|
|
20240702,141900,596213670,7580,7580,7580,7580,1
|
|
20240702,141800,596206090,7580,7580,7580,7580,0
|
|
20240702,141700,596206090,7580,7580,7580,7580,0
|
|
20240702,141600,596206090,7580,7580,7580,7580,8
|
|
20240702,141500,596145450,7580,7550,7580,7550,65
|
|
20240702,141400,595654550,7550,7550,7550,7550,0
|
|
20240702,141300,595654550,7550,7550,7550,7550,0
|
|
20240702,141200,595654550,7550,7550,7550,7550,0
|
|
20240702,141100,595654550,7550,7550,7550,7550,0
|
|
20240702,141000,595654550,7550,7550,7550,7550,0
|
|
20240702,140900,595654550,7550,7560,7560,7550,100
|
|
20240702,140800,594899350,7550,7550,7550,7550,50
|
|
20240702,140700,594521850,7550,7550,7550,7550,0
|
|
20240702,140600,594521850,7550,7550,7550,7550,10
|
|
20240702,140500,594446350,7550,7550,7550,7550,0
|
|
20240702,140400,594446350,7550,7550,7550,7550,265
|
|
20240702,140300,592445600,7550,7560,7560,7550,116
|
|
20240702,140200,591569320,7560,7560,7560,7560,1
|
|
20240702,140100,591561760,7560,7560,7560,7560,0
|
|
20240702,140000,591561760,7560,7560,7560,7560,0
|
|
20240702,135900,591561760,7560,7560,7560,7560,25
|
|
20240702,135800,591372760,7560,7560,7560,7560,0
|
|
20240702,135700,591372760,7560,7570,7570,7560,265
|
|
20240702,135600,589369350,7570,7570,7570,7570,5
|
|
20240702,135500,589331500,7560,7560,7560,7560,5
|
|
20240702,135400,589293700,7580,7580,7580,7580,0
|
|
20240702,135300,589293700,7580,7580,7580,7580,0
|
|
20240702,135200,589293700,7580,7580,7580,7580,0
|
|
20240702,135100,589293700,7580,7580,7580,7580,0
|
|
20240702,135000,589293700,7580,7560,7580,7560,63
|
|
20240702,134900,588816820,7560,7560,7560,7560,30
|
|
20240702,134800,588590020,7550,7550,7550,7550,0
|
|
20240702,134700,588590020,7550,7550,7550,7550,0
|
|
20240702,134600,588590020,7550,7550,7550,7550,0
|
|
20240702,134500,588590020,7550,7550,7550,7550,0
|
|
20240702,134400,588590020,7550,7550,7550,7550,132
|
|
20240702,134300,587593420,7550,7550,7550,7550,104
|
|
20240702,134200,586808220,7550,7550,7550,7550,60
|
|
20240702,134100,586355220,7550,7550,7560,7550,414
|
|
20240702,134000,583229480,7560,7560,7560,7560,0
|
|
20240702,133900,583229480,7560,7550,7560,7550,200
|
|
20240702,133800,581719380,7550,7550,7550,7550,33
|
|
20240702,133700,581470230,7560,7560,7560,7560,1
|
|
20240702,133600,581462670,7550,7550,7550,7550,0
|
|
20240702,133500,581462670,7550,7550,7550,7550,0
|
|
20240702,133400,581462670,7550,7550,7550,7550,2
|
|
20240702,133300,581447570,7550,7550,7550,7550,278
|
|
20240702,133200,579348670,7550,7550,7550,7550,188
|
|
20240702,133100,577929270,7550,7550,7550,7550,80
|
|
20240702,133000,577325270,7550,7550,7550,7550,0
|
|
20240702,132900,577325270,7550,7560,7560,7550,33
|
|
20240702,132800,577076090,7550,7550,7550,7550,0
|
|
20240702,132700,577076090,7550,7550,7550,7550,0
|
|
20240702,132600,577076090,7550,7550,7550,7550,0
|
|
20240702,132500,577076090,7550,7580,7580,7550,201
|
|
20240702,132400,575558240,7560,7560,7560,7560,0
|
|
20240702,132300,575558240,7560,7560,7560,7560,125
|
|
20240702,132200,574613240,7560,7560,7560,7560,0
|
|
20240702,132100,574613240,7560,7560,7560,7560,0
|
|
20240702,132000,574613240,7560,7570,7570,7560,410
|
|
20240702,131900,571513540,7570,7570,7570,7570,11
|
|
20240702,131800,571430270,7570,7570,7570,7570,0
|
|
20240702,131700,571430270,7570,7570,7570,7570,4
|
|
20240702,131600,571399990,7570,7570,7570,7570,279
|
|
20240702,131500,569287960,7570,7570,7570,7570,0
|
|
20240702,131400,569287960,7570,7570,7570,7570,34
|
|
20240702,131300,569030580,7570,7570,7570,7570,12
|
|
20240702,131200,568939740,7570,7570,7570,7570,144
|
|
20240702,131100,567849660,7570,7560,7570,7560,77
|
|
20240702,131000,567266820,7560,7570,7570,7560,138
|
|
20240702,130900,566223290,7570,7570,7570,7570,5
|
|
20240702,130800,566185440,7560,7560,7560,7560,1
|
|
20240702,130700,566177880,7560,7560,7560,7560,50
|
|
20240702,130600,565799880,7560,7560,7560,7560,0
|
|
20240702,130500,565799880,7560,7560,7560,7560,300
|
|
20240702,130400,563531880,7560,7560,7560,7560,1
|
|
20240702,130300,563524320,7570,7570,7570,7570,6
|
|
20240702,130200,563478900,7560,7570,7570,7560,53
|
|
20240702,130100,563078150,7560,7560,7560,7560,0
|
|
20240702,130000,563078150,7560,7560,7560,7560,70
|
|
20240702,125900,562548950,7550,7550,7550,7550,12
|
|
20240702,125800,562458350,7560,7560,7560,7560,337
|
|
20240702,125700,559910630,7550,7550,7550,7550,8
|
|
20240702,125600,559850230,7550,7550,7550,7550,8
|
|
20240702,125500,559789830,7550,7550,7550,7550,0
|
|
20240702,125400,559789830,7550,7550,7550,7550,0
|
|
20240702,125300,559789830,7550,7550,7550,7550,0
|
|
20240702,125200,559789830,7550,7550,7550,7550,30
|
|
20240702,125100,559563330,7550,7550,7550,7550,0
|
|
20240702,125000,559563330,7550,7550,7550,7550,0
|
|
20240702,124900,559563330,7550,7550,7550,7550,1
|
|
20240702,124800,559555780,7550,7550,7550,7550,14
|
|
20240702,124700,559450080,7540,7540,7540,7540,112
|
|
20240702,124600,558605600,7540,7550,7550,7540,168
|
|
20240702,124500,557338200,7550,7550,7550,7550,3
|
|
20240702,124400,557315550,7550,7540,7550,7540,66
|
|
20240702,124300,556817650,7550,7550,7550,7550,0
|
|
20240702,124200,556817650,7550,7550,7550,7550,1
|
|
20240702,124100,556810100,7540,7540,7540,7540,0
|
|
20240702,124000,556810100,7540,7540,7540,7540,0
|
|
20240702,123900,556810100,7540,7540,7540,7540,0
|
|
20240702,123800,556810100,7540,7550,7550,7540,22
|
|
20240702,123700,556644010,7560,7560,7560,7560,0
|
|
20240702,123600,556644010,7560,7560,7560,7560,5
|
|
20240702,123500,556606210,7560,7560,7560,7560,18
|
|
20240702,123400,556470130,7540,7560,7560,7540,104
|
|
20240702,123300,555684570,7560,7540,7560,7540,3
|
|
20240702,123200,555661930,7530,7550,7550,7530,213
|
|
20240702,123100,554056940,7560,7560,7560,7560,1
|
|
20240702,123000,554049380,7560,7560,7560,7560,0
|
|
20240702,122900,554049380,7560,7560,7560,7560,0
|
|
20240702,122800,554049380,7560,7560,7560,7560,7
|
|
20240702,122700,553996460,7540,7550,7550,7540,250
|
|
20240702,122600,552110900,7540,7540,7540,7540,0
|
|
20240702,122500,552110900,7540,7540,7540,7540,0
|
|
20240702,122400,552110900,7540,7540,7540,7540,520
|
|
20240702,122300,548190100,7550,7550,7550,7550,0
|
|
20240702,122200,548190100,7550,7550,7550,7550,500
|
|
20240702,122100,544415100,7550,7550,7550,7550,1
|
|
20240702,122000,544407550,7540,7540,7540,7540,0
|
|
20240702,121900,544407550,7540,7540,7540,7540,0
|
|
20240702,121800,544407550,7540,7540,7540,7540,0
|
|
20240702,121700,544407550,7540,7540,7540,7540,1
|
|
20240702,121600,544400010,7540,7540,7540,7540,0
|
|
20240702,121500,544400010,7540,7550,7550,7540,1647
|
|
20240702,121400,531981600,7540,7540,7540,7540,0
|
|
20240702,121300,531981600,7540,7540,7540,7540,287
|
|
20240702,121200,529817620,7540,7540,7540,7540,0
|
|
20240702,121100,529817620,7540,7550,7550,7540,204
|
|
20240702,121000,528279410,7550,7550,7550,7550,97
|
|
20240702,120900,527547060,7550,7550,7550,7550,111
|
|
20240702,120800,526709010,7550,7560,7560,7550,119
|
|
20240702,120700,525810510,7560,7560,7560,7560,9
|
|
20240702,120600,525742470,7550,7560,7560,7550,704
|
|
20240702,120500,520426880,7550,7570,7570,7550,402
|
|
20240702,120400,517391590,7570,7580,7580,7570,6
|
|
20240702,120300,517346160,7550,7550,7550,7550,0
|
|
20240702,120200,517346160,7550,7560,7560,7550,750
|
|
20240702,120100,511681160,7570,7570,7570,7570,784
|
|
20240702,120000,505746280,7570,7570,7570,7570,0
|
|
20240702,115900,505746280,7570,7570,7570,7570,0
|
|
20240702,115800,505746280,7570,7570,7570,7570,0
|
|
20240702,115700,505746280,7570,7570,7570,7570,0
|
|
20240702,115600,505746280,7570,7570,7570,7570,0
|
|
20240702,115500,505746280,7570,7570,7570,7560,801
|
|
20240702,115400,499687710,7570,7560,7570,7560,792
|
|
20240702,115300,493700090,7570,7570,7570,7570,0
|
|
20240702,115200,493700090,7570,7570,7570,7570,0
|
|
20240702,115100,493700090,7570,7570,7570,7570,500
|
|
20240702,115000,489915090,7570,7570,7570,7570,25
|
|
20240702,114900,489725840,7570,7570,7570,7570,124
|
|
20240702,114800,488787160,7570,7560,7570,7560,429
|
|
20240702,114700,485542400,7560,7560,7560,7560,0
|
|
20240702,114600,485542400,7560,7560,7560,7560,0
|
|
20240702,114500,485542400,7560,7560,7560,7560,13
|
|
20240702,114400,485444120,7560,7560,7560,7560,13
|
|
20240702,114300,485345840,7560,7560,7560,7560,10
|
|
20240702,114200,485270240,7560,7560,7560,7560,28
|
|
20240702,114100,485058560,7560,7560,7560,7560,24
|
|
20240702,114000,484877120,7560,7560,7560,7560,16
|
|
20240702,113900,484756160,7550,7550,7560,7550,161
|
|
20240702,113800,483540400,7550,7550,7550,7550,0
|
|
20240702,113700,483540400,7550,7550,7550,7550,209
|
|
20240702,113600,481962450,7550,7550,7550,7550,614
|
|
20240702,113500,477326750,7560,7560,7560,7560,1
|
|
20240702,113400,477319190,7560,7560,7560,7560,0
|
|
20240702,113300,477319190,7560,7560,7560,7560,204
|
|
20240702,113200,475776950,7560,7560,7560,7560,1
|
|
20240702,113100,475769390,7550,7550,7550,7550,0
|
|
20240702,113000,475769390,7550,7550,7550,7550,0
|
|
20240702,112900,475769390,7550,7550,7550,7550,200
|
|
20240702,112800,474259390,7550,7550,7550,7550,190
|
|
20240702,112700,472824890,7550,7550,7550,7550,8
|
|
20240702,112600,472764490,7550,7540,7550,7540,9
|
|
20240702,112500,472696590,7550,7550,7550,7550,0
|
|
20240702,112400,472696590,7550,7550,7550,7550,5
|
|
20240702,112300,472658840,7550,7550,7550,7550,30
|
|
20240702,112200,472432340,7550,7550,7550,7550,0
|
|
20240702,112100,472432340,7550,7550,7550,7550,24
|
|
20240702,112000,472251140,7550,7550,7550,7550,0
|
|
20240702,111900,472251140,7550,7530,7550,7530,2
|
|
20240702,111800,472236060,7550,7550,7550,7550,0
|
|
20240702,111700,472236060,7550,7550,7550,7550,0
|
|
20240702,111600,472236060,7550,7530,7550,7530,3
|
|
20240702,111500,472213450,7530,7530,7530,7530,200
|
|
20240702,111400,470707450,7540,7540,7540,7540,369
|
|
20240702,111300,467925190,7540,7540,7540,7540,103
|
|
20240702,111200,467148570,7550,7550,7550,7550,5
|
|
20240702,111100,467110820,7550,7550,7550,7550,0
|
|
20240702,111000,467110820,7550,7550,7550,7550,5
|
|
20240702,110900,467073070,7550,7550,7550,7550,0
|
|
20240702,110800,467073070,7550,7550,7550,7550,0
|
|
20240702,110700,467073070,7550,7550,7550,7550,7
|
|
20240702,110600,467020220,7550,7550,7550,7550,1
|
|
20240702,110500,467012670,7550,7550,7550,7550,2
|
|
20240702,110400,466997570,7550,7550,7550,7550,0
|
|
20240702,110300,466997570,7550,7550,7550,7550,0
|
|
20240702,110200,466997570,7550,7550,7550,7550,7
|
|
20240702,110100,466944720,7530,7530,7530,7530,0
|
|
20240702,110000,466944720,7530,7530,7530,7530,0
|
|
20240702,105900,466944720,7530,7550,7550,7530,1205
|
|
20240702,105800,457866970,7530,7530,7530,7530,591
|
|
20240702,105700,453416740,7530,7530,7530,7530,0
|
|
20240702,105600,453416740,7530,7530,7540,7530,114
|
|
20240702,105500,452557200,7540,7540,7540,7540,8
|
|
20240702,105400,452496880,7540,7540,7540,7540,0
|
|
20240702,105300,452496880,7540,7550,7550,7540,870
|
|
20240702,105200,445937070,7540,7540,7540,7540,541
|
|
20240702,105100,441857930,7540,7540,7540,7540,4
|
|
20240702,105000,441827770,7540,7540,7540,7540,10
|
|
20240702,104900,441752370,7550,7550,7550,7550,0
|
|
20240702,104800,441752370,7550,7550,7550,7550,0
|
|
20240702,104700,441752370,7550,7550,7550,7550,294
|
|
20240702,104600,439532670,7550,7550,7550,7550,0
|
|
20240702,104500,439532670,7550,7550,7550,7550,0
|
|
20240702,104400,439532670,7550,7550,7550,7550,0
|
|
20240702,104300,439532670,7550,7560,7560,7550,65
|
|
20240702,104200,439041910,7560,7560,7560,7560,14
|
|
20240702,104100,438936070,7560,7560,7560,7560,0
|
|
20240702,104000,438936070,7560,7560,7560,7560,0
|
|
20240702,103900,438936070,7560,7560,7560,7560,0
|
|
20240702,103800,438936070,7560,7560,7560,7560,435
|
|
20240702,103700,435647470,7550,7550,7550,7550,0
|
|
20240702,103600,435647470,7550,7550,7550,7550,239
|
|
20240702,103500,433843020,7550,7550,7550,7550,2
|
|
20240702,103400,433827920,7550,7550,7550,7550,142
|
|
20240702,103300,432755820,7560,7560,7560,7560,1
|
|
20240702,103200,432748260,7560,7560,7560,7560,2
|
|
20240702,103100,432733140,7560,7560,7560,7560,204
|
|
20240702,103000,431190900,7560,7560,7560,7560,1
|
|
20240702,102900,431183340,7540,7540,7540,7540,0
|
|
20240702,102800,431183340,7540,7540,7540,7540,664
|
|
20240702,102700,426176780,7530,7530,7530,7530,45
|
|
20240702,102600,425837930,7530,7530,7530,7530,100
|
|
20240702,102500,425084930,7530,7530,7530,7530,0
|
|
20240702,102400,425084930,7530,7530,7530,7530,62
|
|
20240702,102300,424618070,7530,7530,7530,7530,0
|
|
20240702,102200,424618070,7530,7530,7540,7530,835
|
|
20240702,102100,418327510,7530,7530,7530,7530,1493
|
|
20240702,102000,407085220,7530,7530,7530,7530,8
|
|
20240702,101900,407024980,7530,7530,7530,7530,472
|
|
20240702,101800,403470820,7530,7540,7540,7530,64
|
|
20240702,101700,402988560,7520,7530,7530,7520,1429
|
|
20240702,101600,392239480,7530,7520,7530,7510,1457
|
|
20240702,101500,381269350,7520,7500,7530,7500,624
|
|
20240702,101400,376579720,7500,7520,7530,7500,6896
|
|
20240702,101300,324799210,7510,7510,7510,7510,112
|
|
20240702,101200,323958090,7510,7510,7520,7510,174
|
|
20240702,101100,322650000,7510,7520,7520,7510,1271
|
|
20240702,101000,313104120,7520,7520,7520,7520,129
|
|
20240702,100900,312134040,7520,7520,7520,7520,201
|
|
20240702,100800,310622520,7530,7530,7530,7530,0
|
|
20240702,100700,310622520,7530,7530,7530,7530,79
|
|
20240702,100600,310027650,7510,7510,7510,7510,211
|
|
20240702,100500,308443040,7510,7510,7510,7500,953
|
|
20240702,100400,301287110,7540,7520,7540,7510,1508
|
|
20240702,100300,289959050,7540,7540,7540,7540,64
|
|
20240702,100200,289476490,7540,7540,7540,7540,1
|
|
20240702,100100,289468950,7510,7510,7510,7510,55
|
|
20240702,100000,289055900,7510,7530,7530,7510,160
|
|
20240702,095900,287853900,7540,7540,7540,7540,3
|
|
20240702,095800,287831280,7540,7510,7540,7500,349
|
|
20240702,095700,285211950,7510,7510,7510,7510,43
|
|
20240702,095600,284889020,7510,7510,7510,7510,170
|
|
20240702,095500,283612320,7510,7510,7510,7500,288
|
|
20240702,095400,281450050,7510,7510,7510,7510,848
|
|
20240702,095300,275081570,7510,7540,7540,7510,400
|
|
20240702,095200,272073960,7540,7520,7540,7520,82
|
|
20240702,095100,271456180,7520,7520,7520,7520,24
|
|
20240702,095000,271275700,7510,7520,7520,7510,310
|
|
20240702,094900,268945100,7510,7530,7530,7510,247
|
|
20240702,094800,267086070,7530,7530,7530,7530,1
|
|
20240702,094700,267078540,7510,7530,7530,7510,881
|
|
20240702,094600,260459490,7530,7520,7530,7510,175
|
|
20240702,094500,259144620,7520,7510,7520,7510,25
|
|
20240702,094400,258956720,7510,7510,7530,7500,417
|
|
20240702,094300,255826720,7510,7510,7510,7510,1270
|
|
20240702,094200,246289020,7510,7520,7520,7510,1367
|
|
20240702,094100,236022460,7540,7520,7540,7500,6117
|
|
20240702,094000,190088860,7530,7540,7540,7530,1717
|
|
20240702,093900,177154070,7540,7540,7540,7530,861
|
|
20240702,093800,170668660,7540,7540,7540,7540,1397
|
|
20240702,093700,160135280,7540,7570,7570,7530,2562
|
|
20240702,093600,140811360,7550,7550,7570,7550,157
|
|
20240702,093500,139625990,7550,7550,7550,7550,13
|
|
20240702,093400,139527840,7550,7550,7560,7550,1708
|
|
20240702,093300,126629400,7550,7560,7560,7550,267
|
|
20240702,093200,124612160,7560,7560,7560,7560,60
|
|
20240702,093100,124158560,7580,7590,7590,7580,2
|
|
20240702,093000,124143390,7590,7580,7590,7550,1236
|
|
20240702,092900,114798280,7600,7600,7600,7570,1712
|
|
20240702,092800,101837060,7570,7590,7590,7570,1600
|
|
20240702,092700,89706290,7590,7590,7600,7590,504
|
|
20240702,092600,85880890,7590,7600,7600,7590,10
|
|
20240702,092500,85804910,7600,7600,7600,7600,249
|
|
20240702,092400,83912510,7590,7590,7590,7590,321
|
|
20240702,092300,81476120,7600,7600,7600,7600,1
|
|
20240702,092200,81468520,7600,7590,7600,7590,73
|
|
20240702,092100,80913780,7600,7600,7600,7590,530
|
|
20240702,092000,76887610,7600,7600,7600,7600,270
|
|
20240702,091900,74835610,7600,7610,7610,7600,361
|
|
20240702,091800,72088410,7630,7630,7630,7630,0
|
|
20240702,091700,72088410,7630,7610,7630,7610,493
|
|
20240702,091600,68333820,7620,7630,7630,7620,49
|
|
20240702,091500,67959960,7630,7630,7630,7630,42
|
|
20240702,091400,67639500,7630,7630,7630,7630,1
|
|
20240702,091300,67631870,7630,7610,7630,7600,1251
|
|
20240702,091200,58123530,7600,7600,7600,7600,0
|
|
20240702,091100,58123530,7600,7600,7600,7600,0
|
|
20240702,091000,58123530,7600,7610,7610,7600,106
|
|
20240702,090900,57317920,7600,7600,7600,7600,729
|
|
20240702,090800,51777520,7600,7600,7650,7600,508
|
|
20240702,090700,47894900,7600,7610,7610,7600,214
|
|
20240702,090600,46267100,7620,7630,7630,7620,632
|
|
20240702,090500,41447950,7650,7630,7650,7630,962
|
|
20240702,090400,34090650,7630,7640,7640,7630,7
|
|
20240702,090300,34037230,7630,7630,7630,7630,78
|
|
20240702,090200,33442090,7610,7620,7620,7610,774
|
|
20240702,090100,27551730,7620,7600,7620,7600,2109
|
|
20240702,090000,11523150,7650,7600,7650,7600,1516
|