671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200800,989782710,7250,7250,7250,7250,1519
|
|
20240702,200700,989782710,7250,7250,7250,7250,0
|
|
20240702,200600,989782710,7250,7250,7250,7250,0
|
|
20240702,200500,989782710,7250,7250,7250,7250,0
|
|
20240702,200400,989782710,7250,7250,7250,7250,0
|
|
20240702,200300,989782710,7250,7250,7250,7250,0
|
|
20240702,200200,989782710,7250,7250,7250,7250,0
|
|
20240702,200100,989782710,7250,7250,7250,7250,0
|
|
20240702,200000,989782710,7250,7250,7250,7250,0
|
|
20240702,195900,989782710,7250,7250,7250,7250,0
|
|
20240702,195800,989782710,7250,7250,7250,7250,0
|
|
20240702,195700,989782710,7250,7250,7250,7250,0
|
|
20240702,195600,989782710,7250,7250,7250,7250,0
|
|
20240702,195500,989782710,7250,7250,7250,7250,0
|
|
20240702,195400,989782710,7250,7250,7250,7250,0
|
|
20240702,195300,989782710,7250,7250,7250,7250,0
|
|
20240702,195200,989782710,7250,7250,7250,7250,0
|
|
20240702,195100,989782710,7250,7250,7250,7250,0
|
|
20240702,195000,989782710,7250,7250,7250,7250,0
|
|
20240702,194900,989782710,7250,7250,7250,7250,0
|
|
20240702,194800,989782710,7250,7250,7250,7250,0
|
|
20240702,194700,989782710,7250,7250,7250,7250,0
|
|
20240702,194600,989782710,7250,7250,7250,7250,0
|
|
20240702,194500,989782710,7250,7250,7250,7250,0
|
|
20240702,194400,989782710,7250,7250,7250,7250,0
|
|
20240702,194300,989782710,7250,7250,7250,7250,0
|
|
20240702,194200,989782710,7250,7250,7250,7250,0
|
|
20240702,194100,989782710,7250,7250,7250,7250,0
|
|
20240702,194000,989782710,7250,7250,7250,7250,0
|
|
20240702,193900,989782710,7250,7250,7250,7250,0
|
|
20240702,193800,989782710,7250,7250,7250,7250,1519
|
|
20240702,193700,989782710,7250,7250,7250,7250,0
|
|
20240702,193600,989782710,7250,7250,7250,7250,0
|
|
20240702,193500,989782710,7250,7250,7250,7250,0
|
|
20240702,193400,989782710,7250,7250,7250,7250,0
|
|
20240702,193300,989782710,7250,7250,7250,7250,0
|
|
20240702,193200,989782710,7250,7250,7250,7250,0
|
|
20240702,193100,989782710,7250,7250,7250,7250,0
|
|
20240702,193000,989782710,7250,7250,7250,7250,0
|
|
20240702,192900,989782710,7250,7250,7250,7250,0
|
|
20240702,192800,989782710,7250,7250,7250,7250,0
|
|
20240702,192700,989782710,7250,7250,7250,7250,0
|
|
20240702,192600,989782710,7250,7250,7250,7250,0
|
|
20240702,192500,989782710,7250,7250,7250,7250,0
|
|
20240702,192400,989782710,7250,7250,7250,7250,0
|
|
20240702,192300,989782710,7250,7250,7250,7250,0
|
|
20240702,192200,989782710,7250,7250,7250,7250,0
|
|
20240702,192100,989782710,7250,7250,7250,7250,0
|
|
20240702,192000,989782710,7250,7250,7250,7250,0
|
|
20240702,191900,989782710,7250,7250,7250,7250,0
|
|
20240702,191800,989782710,7250,7250,7250,7250,0
|
|
20240702,191700,989782710,7250,7250,7250,7250,0
|
|
20240702,191600,989782710,7250,7250,7250,7250,0
|
|
20240702,191500,989782710,7250,7250,7250,7250,0
|
|
20240702,191400,989782710,7250,7250,7250,7250,0
|
|
20240702,191300,989782710,7250,7250,7250,7250,0
|
|
20240702,191200,989782710,7250,7250,7250,7250,0
|
|
20240702,191100,989782710,7250,7250,7250,7250,0
|
|
20240702,191000,989782710,7250,7250,7250,7250,0
|
|
20240702,190900,989782710,7250,7250,7250,7250,0
|
|
20240702,190800,989782710,7250,7250,7250,7250,1519
|
|
20240702,190700,989782710,7250,7250,7250,7250,0
|
|
20240702,190600,989782710,7250,7250,7250,7250,0
|
|
20240702,190500,989782710,7250,7250,7250,7250,0
|
|
20240702,190400,989782710,7250,7250,7250,7250,0
|
|
20240702,190300,989782710,7250,7250,7250,7250,0
|
|
20240702,190200,989782710,7250,7250,7250,7250,0
|
|
20240702,190100,989782710,7250,7250,7250,7250,0
|
|
20240702,190000,989782710,7250,7250,7250,7250,0
|
|
20240702,185900,989782710,7250,7250,7250,7250,0
|
|
20240702,185800,989782710,7250,7250,7250,7250,0
|
|
20240702,185700,989782710,7250,7250,7250,7250,0
|
|
20240702,185600,989782710,7250,7250,7250,7250,0
|
|
20240702,185500,989782710,7250,7250,7250,7250,0
|
|
20240702,185400,989782710,7250,7250,7250,7250,0
|
|
20240702,185300,989782710,7250,7250,7250,7250,0
|
|
20240702,185200,989782710,7250,7250,7250,7250,0
|
|
20240702,185100,989782710,7250,7250,7250,7250,0
|
|
20240702,185000,989782710,7250,7250,7250,7250,0
|
|
20240702,184900,989782710,7250,7250,7250,7250,0
|
|
20240702,184800,989782710,7250,7250,7250,7250,0
|
|
20240702,184700,989782710,7250,7250,7250,7250,0
|
|
20240702,184600,989782710,7250,7250,7250,7250,0
|
|
20240702,184500,989782710,7250,7250,7250,7250,0
|
|
20240702,184400,989782710,7250,7250,7250,7250,0
|
|
20240702,184300,989782710,7250,7250,7250,7250,0
|
|
20240702,184200,989782710,7250,7250,7250,7250,0
|
|
20240702,184100,989782710,7250,7250,7250,7250,0
|
|
20240702,184000,989782710,7250,7250,7250,7250,0
|
|
20240702,183900,989782710,7250,7250,7250,7250,0
|
|
20240702,183800,989782710,7250,7250,7250,7250,1519
|
|
20240702,183700,989782710,7250,7250,7250,7250,0
|
|
20240702,183600,989782710,7250,7250,7250,7250,0
|
|
20240702,183500,989782710,7250,7250,7250,7250,0
|
|
20240702,183400,989782710,7250,7250,7250,7250,0
|
|
20240702,183300,989782710,7250,7250,7250,7250,0
|
|
20240702,183200,989782710,7250,7250,7250,7250,0
|
|
20240702,183100,989782710,7250,7250,7250,7250,0
|
|
20240702,183000,989782710,7250,7250,7250,7250,0
|
|
20240702,182900,989782710,7250,7250,7250,7250,0
|
|
20240702,182800,989782710,7250,7250,7250,7250,0
|
|
20240702,182700,989782710,7250,7250,7250,7250,0
|
|
20240702,182600,989782710,7250,7250,7250,7250,0
|
|
20240702,182500,989782710,7250,7250,7250,7250,0
|
|
20240702,182400,989782710,7250,7250,7250,7250,0
|
|
20240702,182300,989782710,7250,7250,7250,7250,0
|
|
20240702,182200,989782710,7250,7250,7250,7250,0
|
|
20240702,182100,989782710,7250,7250,7250,7250,0
|
|
20240702,182000,989782710,7250,7250,7250,7250,0
|
|
20240702,181900,989782710,7250,7250,7250,7250,0
|
|
20240702,181800,989782710,7250,7250,7250,7250,0
|
|
20240702,181700,989782710,7250,7250,7250,7250,0
|
|
20240702,181600,989782710,7250,7250,7250,7250,0
|
|
20240702,181500,989782710,7250,7250,7250,7250,0
|
|
20240702,181400,989782710,7250,7250,7250,7250,0
|
|
20240702,181300,989782710,7250,7250,7250,7250,0
|
|
20240702,181200,989782710,7250,7250,7250,7250,0
|
|
20240702,181100,989782710,7250,7250,7250,7250,0
|
|
20240702,181000,989782710,7250,7250,7250,7250,0
|
|
20240702,180900,989782710,7250,7250,7250,7250,0
|
|
20240702,180800,989782710,7250,7250,7250,7250,1519
|
|
20240702,180700,989782710,7250,7250,7250,7250,0
|
|
20240702,180600,989782710,7250,7250,7250,7250,0
|
|
20240702,180500,989782710,7250,7250,7250,7250,0
|
|
20240702,180400,989782710,7250,7250,7250,7250,0
|
|
20240702,180300,989782710,7250,7250,7250,7250,0
|
|
20240702,180200,989782710,7250,7250,7250,7250,0
|
|
20240702,180100,989782710,7250,7250,7250,7250,0
|
|
20240702,180000,989782710,7250,7250,7250,7250,0
|
|
20240702,175900,989782710,7250,7250,7250,7250,0
|
|
20240702,175800,989782710,7250,7250,7250,7250,0
|
|
20240702,175700,989782710,7250,7250,7250,7250,0
|
|
20240702,175600,989782710,7250,7250,7250,7250,0
|
|
20240702,175500,989782710,7250,7250,7250,7250,0
|
|
20240702,175400,989782710,7250,7250,7250,7250,0
|
|
20240702,175300,989782710,7250,7250,7250,7250,0
|
|
20240702,175200,989782710,7250,7250,7250,7250,0
|
|
20240702,175100,989782710,7250,7250,7250,7250,0
|
|
20240702,175000,989782710,7250,7250,7250,7250,0
|
|
20240702,174900,989782710,7250,7250,7250,7250,0
|
|
20240702,174800,989782710,7250,7250,7250,7250,0
|
|
20240702,174700,989782710,7250,7250,7250,7250,0
|
|
20240702,174600,989782710,7250,7250,7250,7250,0
|
|
20240702,174500,989782710,7250,7250,7250,7250,0
|
|
20240702,174400,989782710,7250,7250,7250,7250,0
|
|
20240702,174300,989782710,7250,7250,7250,7250,0
|
|
20240702,174200,989782710,7250,7250,7250,7250,0
|
|
20240702,174100,989782710,7250,7250,7250,7250,0
|
|
20240702,174000,989782710,7250,7250,7250,7250,0
|
|
20240702,173900,989782710,7250,7250,7250,7250,0
|
|
20240702,173800,989782710,7250,7250,7250,7250,1519
|
|
20240702,173700,989782710,7250,7250,7250,7250,0
|
|
20240702,173600,989782710,7250,7250,7250,7250,0
|
|
20240702,173500,989782710,7250,7250,7250,7250,0
|
|
20240702,173400,989782710,7250,7250,7250,7250,0
|
|
20240702,173300,989782710,7250,7250,7250,7250,0
|
|
20240702,173200,989782710,7250,7250,7250,7250,0
|
|
20240702,173100,989782710,7250,7250,7250,7250,0
|
|
20240702,173000,989782710,7250,7250,7250,7250,0
|
|
20240702,172900,989782710,7250,7250,7250,7250,0
|
|
20240702,172800,989782710,7250,7250,7250,7250,0
|
|
20240702,172700,989782710,7250,7250,7250,7250,0
|
|
20240702,172600,989782710,7250,7250,7250,7250,0
|
|
20240702,172500,989782710,7250,7250,7250,7250,0
|
|
20240702,172400,989782710,7250,7250,7250,7250,0
|
|
20240702,172300,989782710,7250,7250,7250,7250,0
|
|
20240702,172200,989782710,7250,7250,7250,7250,0
|
|
20240702,172100,989782710,7250,7250,7250,7250,0
|
|
20240702,172000,989782710,7250,7250,7250,7250,0
|
|
20240702,171900,989782710,7250,7250,7250,7250,0
|
|
20240702,171800,989782710,7250,7250,7250,7250,0
|
|
20240702,171700,989782710,7250,7250,7250,7250,0
|
|
20240702,171600,989782710,7250,7250,7250,7250,0
|
|
20240702,171500,989782710,7250,7250,7250,7250,0
|
|
20240702,171400,989782710,7250,7250,7250,7250,0
|
|
20240702,171300,989782710,7250,7250,7250,7250,0
|
|
20240702,171200,989782710,7250,7250,7250,7250,0
|
|
20240702,171100,989782710,7250,7250,7250,7250,0
|
|
20240702,171000,989782710,7250,7250,7250,7250,0
|
|
20240702,170900,989782710,7250,7250,7250,7250,0
|
|
20240702,170800,989782710,7250,7250,7250,7250,1519
|
|
20240702,170700,989782710,7250,7250,7250,7250,0
|
|
20240702,170600,989782710,7250,7250,7250,7250,0
|
|
20240702,170500,989782710,7250,7250,7250,7250,0
|
|
20240702,170400,989782710,7250,7250,7250,7250,0
|
|
20240702,170300,989782710,7250,7250,7250,7250,0
|
|
20240702,170200,989782710,7250,7250,7250,7250,0
|
|
20240702,170100,989782710,7250,7250,7250,7250,0
|
|
20240702,170000,989782710,7250,7250,7250,7250,0
|
|
20240702,165900,989782710,7250,7250,7250,7250,0
|
|
20240702,165800,989782710,7250,7250,7250,7250,0
|
|
20240702,165700,989782710,7250,7250,7250,7250,0
|
|
20240702,165600,989782710,7250,7250,7250,7250,0
|
|
20240702,165500,989782710,7250,7250,7250,7250,0
|
|
20240702,165400,989782710,7250,7250,7250,7250,0
|
|
20240702,165300,989782710,7250,7250,7250,7250,0
|
|
20240702,165200,989782710,7250,7250,7250,7250,0
|
|
20240702,165100,989782710,7250,7250,7250,7250,0
|
|
20240702,165000,989782710,7250,7250,7250,7250,0
|
|
20240702,164900,989782710,7250,7250,7250,7250,0
|
|
20240702,164800,989782710,7250,7250,7250,7250,0
|
|
20240702,164700,989782710,7250,7250,7250,7250,0
|
|
20240702,164600,989782710,7250,7250,7250,7250,0
|
|
20240702,164500,989782710,7250,7250,7250,7250,0
|
|
20240702,164400,989782710,7250,7250,7250,7250,0
|
|
20240702,164300,989782710,7250,7250,7250,7250,0
|
|
20240702,164200,989782710,7250,7250,7250,7250,0
|
|
20240702,164100,989782710,7250,7250,7250,7250,0
|
|
20240702,164000,989782710,7250,7250,7250,7250,0
|
|
20240702,163900,989782710,7250,7250,7250,7250,0
|
|
20240702,163800,989782710,7250,7250,7250,7250,1519
|
|
20240702,163700,989782710,7250,7250,7250,7250,0
|
|
20240702,163600,989782710,7250,7250,7250,7250,0
|
|
20240702,163500,989782710,7250,7250,7250,7250,0
|
|
20240702,163400,989782710,7250,7250,7250,7250,0
|
|
20240702,163300,989782710,7250,7250,7250,7250,0
|
|
20240702,163200,989782710,7250,7250,7250,7250,0
|
|
20240702,163100,989782710,7250,7250,7250,7250,0
|
|
20240702,163000,989782710,7250,7250,7250,7250,0
|
|
20240702,162900,989782710,7250,7250,7250,7250,0
|
|
20240702,162800,989782710,7250,7250,7250,7250,0
|
|
20240702,162700,989782710,7250,7250,7250,7250,0
|
|
20240702,162600,989782710,7250,7250,7250,7250,0
|
|
20240702,162500,989782710,7250,7250,7250,7250,0
|
|
20240702,162400,989782710,7250,7250,7250,7250,0
|
|
20240702,162300,989782710,7250,7250,7250,7250,0
|
|
20240702,162200,989782710,7250,7250,7250,7250,0
|
|
20240702,162100,989782710,7250,7250,7250,7250,0
|
|
20240702,162000,989782710,7250,7250,7250,7250,0
|
|
20240702,161900,989782710,7250,7250,7250,7250,0
|
|
20240702,161800,989782710,7250,7250,7250,7250,0
|
|
20240702,161700,989782710,7250,7250,7250,7250,0
|
|
20240702,161600,989782710,7250,7250,7250,7250,0
|
|
20240702,161500,989782710,7250,7250,7250,7250,0
|
|
20240702,161400,989782710,7250,7250,7250,7250,0
|
|
20240702,161300,989782710,7250,7250,7250,7250,0
|
|
20240702,161200,989782710,7250,7250,7250,7250,0
|
|
20240702,161100,989782710,7250,7250,7250,7250,0
|
|
20240702,161000,989782710,7250,7250,7250,7250,0
|
|
20240702,160900,989782710,7250,7250,7250,7250,0
|
|
20240702,160800,989782710,7250,7250,7250,7250,1519
|
|
20240702,160700,989782710,7250,7250,7250,7250,0
|
|
20240702,160600,989782710,7250,7250,7250,7250,0
|
|
20240702,160500,989782710,7250,7250,7250,7250,0
|
|
20240702,160400,989782710,7250,7250,7250,7250,0
|
|
20240702,160300,989782710,7250,7250,7250,7250,0
|
|
20240702,160200,989782710,7250,7250,7250,7250,0
|
|
20240702,160100,989782710,7250,7250,7250,7250,0
|
|
20240702,160000,989782710,7250,7250,7250,7250,0
|
|
20240702,155900,989782710,7250,7250,7250,7250,0
|
|
20240702,155800,989782710,7250,7250,7250,7250,0
|
|
20240702,155700,989782710,7250,7250,7250,7250,0
|
|
20240702,155600,989782710,7250,7250,7250,7250,0
|
|
20240702,155500,989782710,7250,7250,7250,7250,0
|
|
20240702,155400,989782710,7250,7250,7250,7250,0
|
|
20240702,155300,989782710,7250,7250,7250,7250,0
|
|
20240702,155200,989782710,7250,7250,7250,7250,0
|
|
20240702,155100,989782710,7250,7250,7250,7250,0
|
|
20240702,155000,989782710,7250,7250,7250,7250,0
|
|
20240702,154900,989782710,7250,7250,7250,7250,0
|
|
20240702,154800,989782710,7250,7250,7250,7250,0
|
|
20240702,154700,989782710,7250,7250,7250,7250,0
|
|
20240702,154600,989782710,7250,7250,7250,7250,0
|
|
20240702,154500,989782710,7250,7250,7250,7250,0
|
|
20240702,154400,989782710,7250,7250,7250,7250,0
|
|
20240702,154300,989782710,7250,7250,7250,7250,0
|
|
20240702,154200,989782710,7250,7250,7250,7250,0
|
|
20240702,154100,989782710,7250,7250,7250,7250,0
|
|
20240702,154000,989782710,7250,7250,7250,7250,0
|
|
20240702,153900,989782710,7250,7250,7250,7250,0
|
|
20240702,153800,989782710,7250,7250,7250,7250,1519
|
|
20240702,153700,989782710,7250,7250,7250,7250,0
|
|
20240702,153600,989782710,7250,7250,7250,7250,0
|
|
20240702,153500,989782710,7250,7250,7250,7250,0
|
|
20240702,153400,989782710,7250,7250,7250,7250,0
|
|
20240702,153300,989782710,7250,7250,7250,7250,0
|
|
20240702,153200,989782710,7250,7250,7250,7250,0
|
|
20240702,153100,989782710,7250,7250,7250,7250,0
|
|
20240702,153000,989782710,7250,7250,7250,7250,1519
|
|
20240702,152900,978769960,7250,7250,7250,7250,0
|
|
20240702,152800,978769960,7250,7250,7250,7250,0
|
|
20240702,152700,978769960,7250,7250,7250,7250,0
|
|
20240702,152600,978769960,7250,7250,7250,7250,0
|
|
20240702,152500,978769960,7250,7250,7250,7250,0
|
|
20240702,152400,978769960,7250,7250,7250,7250,0
|
|
20240702,152300,978769960,7250,7250,7250,7250,0
|
|
20240702,152200,978769960,7250,7250,7250,7250,0
|
|
20240702,152100,978769960,7250,7250,7250,7250,0
|
|
20240702,152000,978769960,7250,7250,7250,7250,0
|
|
20240702,151900,978769960,7250,7270,7270,7250,314
|
|
20240702,151800,976487220,7270,7250,7270,7250,96
|
|
20240702,151700,975791200,7200,7210,7210,7200,135
|
|
20240702,151600,974818710,7240,7230,7240,7230,1470
|
|
20240702,151500,964190590,7210,7220,7250,7210,157
|
|
20240702,151400,963054760,7190,7230,7230,7190,48
|
|
20240702,151300,962708080,7230,7230,7230,7230,4
|
|
20240702,151200,962679160,7190,7220,7220,7190,411
|
|
20240702,151100,959719930,7260,7220,7260,7220,17
|
|
20240702,151000,959596910,7220,7220,7220,7220,9
|
|
20240702,150900,959531930,7270,7250,7270,7220,61
|
|
20240702,150800,959090580,7230,7240,7240,7230,46
|
|
20240702,150700,958757630,7250,7240,7250,7230,79
|
|
20240702,150600,958185330,7230,7230,7230,7230,0
|
|
20240702,150500,958185330,7230,7250,7260,7230,270
|
|
20240702,150400,956226180,7230,7230,7230,7230,60
|
|
20240702,150300,955792380,7220,7250,7260,7220,217
|
|
20240702,150200,954218010,7260,7260,7260,7260,95
|
|
20240702,150100,953528310,7210,7250,7250,7200,7106
|
|
20240702,150000,902297960,7250,7250,7250,7250,47
|
|
20240702,145900,901957210,7250,7250,7250,7250,9
|
|
20240702,145800,901891960,7250,7250,7250,7250,93
|
|
20240702,145700,901217710,7240,7240,7270,7240,85
|
|
20240702,145600,900602280,7220,7270,7270,7220,2005
|
|
20240702,145500,886041360,7280,7280,7280,7270,145
|
|
20240702,145400,884986060,7270,7270,7270,7270,50
|
|
20240702,145300,884622560,7270,7260,7270,7260,106
|
|
20240702,145200,883852470,7250,7210,7250,7210,27
|
|
20240702,145100,883657250,7220,7220,7220,7220,37
|
|
20240702,145000,883390110,7220,7240,7240,7220,49
|
|
20240702,144900,883035530,7230,7230,7230,7230,9
|
|
20240702,144800,882970460,7300,7210,7300,7210,1114
|
|
20240702,144700,874853520,7210,7210,7210,7210,8
|
|
20240702,144600,874795840,7210,7210,7210,7210,21
|
|
20240702,144500,874644430,7210,7270,7270,7210,3091
|
|
20240702,144400,852323390,7270,7270,7270,7270,41
|
|
20240702,144300,852025320,7270,7270,7270,7270,49
|
|
20240702,144200,851669090,7280,7250,7280,7250,351
|
|
20240702,144100,849116560,7250,7250,7250,7250,10
|
|
20240702,144000,849044060,7280,7260,7280,7260,302
|
|
20240702,143900,846849920,7250,7250,7250,7250,9
|
|
20240702,143800,846784670,7260,7260,7260,7260,343
|
|
20240702,143700,844294490,7270,7260,7270,7260,45
|
|
20240702,143600,843967360,7260,7260,7270,7260,62
|
|
20240702,143500,843517160,7260,7270,7270,7260,52
|
|
20240702,143400,843139590,7260,7260,7260,7260,19
|
|
20240702,143300,843001650,7260,7260,7260,7260,30
|
|
20240702,143200,842783850,7260,7260,7260,7260,59
|
|
20240702,143100,842355510,7270,7260,7270,7260,20
|
|
20240702,143000,842210210,7260,7270,7270,7260,11
|
|
20240702,142900,842130250,7300,7230,7300,7230,1010
|
|
20240702,142800,834767040,7220,7220,7220,7220,9
|
|
20240702,142700,834702060,7220,7220,7230,7220,50
|
|
20240702,142600,834341050,7220,7210,7220,7210,154
|
|
20240702,142500,833229190,7210,7210,7210,7210,8
|
|
20240702,142400,833171510,7210,7230,7230,7210,151
|
|
20240702,142300,832081330,7240,7230,7240,7230,10
|
|
20240702,142200,832009020,7240,7240,7240,7240,261
|
|
20240702,142100,830119380,7240,7240,7240,7240,53
|
|
20240702,142000,829735660,7250,7230,7250,7230,791
|
|
20240702,141900,824003990,7230,7220,7230,7210,39
|
|
20240702,141800,823722410,7210,7210,7220,7210,47
|
|
20240702,141700,823383530,7210,7210,7210,7180,1725
|
|
20240702,141600,810952430,7200,7190,7210,7190,872
|
|
20240702,141500,804678080,7190,7190,7200,7190,142
|
|
20240702,141400,803657090,7190,7190,7190,7190,9
|
|
20240702,141300,803592380,7190,7190,7190,7190,172
|
|
20240702,141200,802355700,7190,7190,7190,7180,812
|
|
20240702,141100,796522500,7200,7200,7200,7200,0
|
|
20240702,141000,796522500,7200,7200,7200,7190,57
|
|
20240702,140900,796112120,7210,7210,7210,7200,96
|
|
20240702,140800,795420040,7200,7200,7200,7200,49
|
|
20240702,140700,795067240,7200,7200,7200,7200,45
|
|
20240702,140600,794743240,7200,7200,7200,7200,9
|
|
20240702,140500,794678440,7210,7190,7210,7190,232
|
|
20240702,140400,793007630,7190,7190,7200,7190,140
|
|
20240702,140300,792000030,7190,7190,7190,7190,9
|
|
20240702,140200,791935320,7190,7190,7190,7190,573
|
|
20240702,140100,787815450,7190,7230,7230,7190,3577
|
|
20240702,140000,762043860,7230,7230,7230,7230,540
|
|
20240702,135900,758139660,7230,7230,7230,7230,87
|
|
20240702,135800,757510650,7230,7230,7230,7230,10
|
|
20240702,135700,757438350,7230,7240,7240,7230,43
|
|
20240702,135600,757127050,7240,7240,7240,7240,227
|
|
20240702,135500,755483570,7240,7240,7240,7240,47
|
|
20240702,135400,755143290,7240,7240,7240,7240,50
|
|
20240702,135300,754781290,7240,7240,7240,7240,40
|
|
20240702,135200,754491690,7240,7240,7240,7240,7
|
|
20240702,135100,754441010,7240,7240,7250,7240,128
|
|
20240702,135000,753513590,7250,7240,7250,7240,3
|
|
20240702,134900,753491850,7240,7260,7260,7240,405
|
|
20240702,134800,750555570,7250,7250,7250,7250,84
|
|
20240702,134700,749946570,7250,7250,7250,7250,10
|
|
20240702,134600,749874070,7250,7250,7250,7250,1
|
|
20240702,134500,749866820,7250,7250,7260,7250,93
|
|
20240702,134400,749192550,7250,7250,7250,7250,18
|
|
20240702,134300,749062050,7250,7240,7250,7240,18
|
|
20240702,134200,748931620,7240,7240,7240,7240,107
|
|
20240702,134100,748156940,7240,7240,7240,7240,8
|
|
20240702,134000,748099020,7240,7240,7240,7240,151
|
|
20240702,133900,747005780,7240,7240,7250,7240,149
|
|
20240702,133800,745925920,7240,7250,7250,7240,27
|
|
20240702,133700,745730240,7240,7230,7240,7230,264
|
|
20240702,133600,743820390,7230,7230,7230,7230,46
|
|
20240702,133500,743487810,7230,7230,7230,7230,102
|
|
20240702,133400,742750350,7230,7230,7230,7230,89
|
|
20240702,133300,742106880,7230,7230,7230,7230,10
|
|
20240702,133200,742034580,7230,7230,7230,7230,2
|
|
20240702,133100,742020120,7230,7230,7230,7230,47
|
|
20240702,133000,741680310,7230,7230,7230,7230,9
|
|
20240702,132900,741615240,7230,7240,7240,7230,141
|
|
20240702,132800,740595310,7240,7230,7240,7230,173
|
|
20240702,132700,739343230,7230,7230,7230,7230,76
|
|
20240702,132600,738793750,7230,7230,7240,7230,476
|
|
20240702,132500,735348300,7270,7240,7270,7230,110
|
|
20240702,132400,734551880,7260,7250,7260,7230,1052
|
|
20240702,132300,726936620,7250,7280,7310,7240,5595
|
|
20240702,132200,686346780,7280,7300,7300,7280,2009
|
|
20240702,132100,671703920,7300,7320,7330,7300,52
|
|
20240702,132000,671323290,7300,7310,7310,7300,40
|
|
20240702,131900,671030970,7310,7310,7330,7310,197
|
|
20240702,131800,669588720,7300,7300,7300,7300,10
|
|
20240702,131700,669515720,7300,7300,7300,7300,46
|
|
20240702,131600,669179920,7300,7310,7310,7300,368
|
|
20240702,131500,666489920,7310,7310,7320,7310,58
|
|
20240702,131400,666065840,7320,7320,7320,7320,41
|
|
20240702,131300,665765720,7320,7320,7320,7320,2
|
|
20240702,131200,665751080,7320,7320,7320,7320,97
|
|
20240702,131100,665041040,7320,7310,7320,7310,80
|
|
20240702,131000,664455530,7320,7310,7320,7310,3
|
|
20240702,130900,664433590,7310,7310,7310,7310,39
|
|
20240702,130800,664148500,7310,7310,7330,7310,10
|
|
20240702,130700,664075380,7330,7310,7330,7310,85
|
|
20240702,130600,663453260,7320,7320,7320,7320,39
|
|
20240702,130500,663167780,7340,7340,7340,7320,83
|
|
20240702,130400,662559810,7330,7340,7340,7330,11
|
|
20240702,130300,662479170,7330,7330,7330,7330,163
|
|
20240702,130200,661284380,7330,7330,7340,7330,30
|
|
20240702,130100,661064270,7330,7330,7330,7320,91
|
|
20240702,130000,660397780,7320,7330,7330,7320,110
|
|
20240702,125900,659591580,7330,7330,7330,7320,20
|
|
20240702,125800,659445000,7320,7320,7330,7320,46
|
|
20240702,125700,659108270,7320,7320,7340,7320,20
|
|
20240702,125600,658961670,7340,7320,7340,7320,33
|
|
20240702,125500,658720090,7340,7320,7340,7320,267
|
|
20240702,125400,656763870,7310,7310,7310,7310,117
|
|
20240702,125300,655908600,7300,7300,7300,7300,12
|
|
20240702,125200,655821000,7300,7300,7320,7300,39
|
|
20240702,125100,655536280,7300,7300,7320,7300,14
|
|
20240702,125000,655434020,7310,7300,7310,7300,263
|
|
20240702,124900,653513070,7300,7300,7320,7300,109
|
|
20240702,124800,652715370,7300,7300,7300,7300,152
|
|
20240702,124700,651605770,7300,7310,7310,7300,94
|
|
20240702,124600,650918710,7310,7310,7310,7310,9
|
|
20240702,124500,650852920,7300,7320,7320,7300,3
|
|
20240702,124400,650831000,7300,7300,7320,7300,10
|
|
20240702,124300,650757980,7340,7280,7340,7280,12
|
|
20240702,124200,650670510,7280,7280,7280,7280,8
|
|
20240702,124100,650612270,7280,7310,7310,7260,9154
|
|
20240702,124000,583990950,7310,7310,7310,7310,10
|
|
20240702,123900,583917850,7310,7320,7320,7310,74
|
|
20240702,123800,583376250,7310,7300,7310,7300,115
|
|
20240702,123700,582535690,7330,7300,7330,7300,139
|
|
20240702,123600,581520570,7300,7330,7330,7300,4016
|
|
20240702,123500,552133540,7340,7330,7340,7330,85
|
|
20240702,123400,551509710,7330,7330,7330,7330,2
|
|
20240702,123300,551495050,7330,7340,7360,7330,123
|
|
20240702,123200,550592790,7340,7330,7340,7330,555
|
|
20240702,123100,546524170,7330,7330,7330,7330,9
|
|
20240702,123000,546458200,7330,7330,7330,7330,80
|
|
20240702,122900,545871800,7330,7330,7330,7330,10
|
|
20240702,122800,545798500,7340,7330,7340,7330,44
|
|
20240702,122700,545475610,7340,7330,7340,7330,165
|
|
20240702,122600,544265490,7330,7330,7330,7330,2
|
|
20240702,122500,544250830,7330,7330,7330,7330,44
|
|
20240702,122400,543928310,7330,7340,7340,7330,44
|
|
20240702,122300,543605770,7330,7330,7330,7330,2
|
|
20240702,122200,543591110,7330,7330,7330,7330,46
|
|
20240702,122100,543253930,7330,7330,7330,7330,53
|
|
20240702,122000,542865440,7330,7330,7330,7330,10
|
|
20240702,121900,542792140,7330,7340,7340,7330,40
|
|
20240702,121800,542498560,7350,7330,7350,7330,266
|
|
20240702,121700,540543930,7320,7340,7340,7320,2119
|
|
20240702,121600,525001850,7340,7340,7340,7340,92
|
|
20240702,121500,524326570,7340,7340,7340,7340,32
|
|
20240702,121400,524091690,7340,7340,7340,7340,7
|
|
20240702,121300,524040310,7340,7350,7350,7340,395
|
|
20240702,121200,521137430,7350,7350,7350,7350,1
|
|
20240702,121100,521130080,7350,7350,7350,7350,48
|
|
20240702,121000,520777280,7350,7350,7350,7350,60
|
|
20240702,120900,520336280,7350,7350,7350,7350,10
|
|
20240702,120800,520262780,7350,7350,7350,7350,38
|
|
20240702,120700,519983480,7350,7350,7350,7350,7
|
|
20240702,120600,519932030,7350,7350,7370,7350,328
|
|
20240702,120500,517521210,7370,7360,7370,7350,538
|
|
20240702,120400,513564900,7360,7360,7360,7360,9
|
|
20240702,120300,513498660,7370,7380,7380,7370,5
|
|
20240702,120200,513461780,7370,7360,7370,7360,82
|
|
20240702,120100,512857530,7380,7370,7380,7360,119
|
|
20240702,120000,511980500,7370,7380,7380,7360,59
|
|
20240702,115900,511545270,7380,7360,7380,7360,9
|
|
20240702,115800,511479010,7390,7360,7390,7360,10
|
|
20240702,115700,511405350,7380,7380,7390,7370,272
|
|
20240702,115600,509398370,7370,7380,7390,7370,13
|
|
20240702,115500,509302480,7370,7360,7370,7360,80
|
|
20240702,115400,508712950,7370,7370,7370,7360,47
|
|
20240702,115300,508366950,7360,7360,7370,7360,68
|
|
20240702,115200,507866460,7360,7360,7360,7360,8
|
|
20240702,115100,507807580,7360,7360,7360,7360,156
|
|
20240702,115000,506659420,7360,7360,7360,7360,2
|
|
20240702,114900,506644700,7360,7370,7370,7360,30
|
|
20240702,114800,506423690,7370,7370,7370,7370,59
|
|
20240702,114700,505988860,7370,7370,7370,7370,103
|
|
20240702,114600,505229750,7360,7360,7360,7350,705
|
|
20240702,114500,500040970,7370,7370,7370,7370,603
|
|
20240702,114400,495596860,7380,7390,7390,7380,1982
|
|
20240702,114300,480957620,7390,7390,7390,7390,38
|
|
20240702,114200,480676800,7390,7390,7390,7390,62
|
|
20240702,114100,480218620,7400,7390,7400,7390,98
|
|
20240702,114000,479493490,7390,7390,7390,7390,47
|
|
20240702,113900,479146160,7390,7400,7400,7390,441
|
|
20240702,113800,475882770,7410,7410,7420,7410,113
|
|
20240702,113700,475045310,7410,7410,7410,7410,50
|
|
20240702,113600,474674810,7410,7410,7410,7410,46
|
|
20240702,113500,474333950,7400,7400,7400,7400,47
|
|
20240702,113400,473986150,7400,7420,7420,7400,49
|
|
20240702,113300,473622710,7400,7400,7400,7400,349
|
|
20240702,113200,471040110,7410,7410,7410,7410,52
|
|
20240702,113100,470654790,7410,7410,7410,7410,40
|
|
20240702,113000,470358390,7430,7430,7430,7430,867
|
|
20240702,112900,463916580,7430,7430,7430,7430,238
|
|
20240702,112800,462148240,7430,7430,7430,7430,74
|
|
20240702,112700,461598420,7430,7420,7430,7410,27
|
|
20240702,112600,461398140,7420,7400,7420,7400,339
|
|
20240702,112500,458885920,7410,7420,7420,7410,703
|
|
20240702,112400,453676560,7420,7420,7420,7410,111
|
|
20240702,112300,452852950,7410,7420,7420,7410,43
|
|
20240702,112200,452533970,7420,7440,7440,7420,7
|
|
20240702,112100,452481910,7450,7410,7500,7400,172
|
|
20240702,112000,451199610,7390,7390,7400,7390,91
|
|
20240702,111900,450526790,7390,7390,7390,7390,8
|
|
20240702,111800,450467670,7390,7390,7390,7390,39
|
|
20240702,111700,450179460,7400,7400,7400,7400,8
|
|
20240702,111600,450120260,7390,7390,7450,7390,173
|
|
20240702,111500,448835840,7390,7390,7390,7390,45
|
|
20240702,111400,448503290,7390,7390,7390,7390,86
|
|
20240702,111300,447867750,7380,7380,7380,7380,46
|
|
20240702,111200,447528270,7380,7390,7390,7380,19
|
|
20240702,111100,447387990,7390,7390,7390,7390,9
|
|
20240702,111000,447321480,7390,7400,7400,7390,13
|
|
20240702,110900,447225300,7410,7400,7410,7400,56
|
|
20240702,110800,446810880,7400,7400,7400,7400,8
|
|
20240702,110700,446751680,7400,7420,7420,7400,346
|
|
20240702,110600,444191260,7410,7420,7420,7390,104
|
|
20240702,110500,443420650,7380,7380,7380,7380,9
|
|
20240702,110400,443354230,7430,7370,7430,7370,171
|
|
20240702,110300,442086490,7370,7370,7370,7370,5
|
|
20240702,110200,442049640,7370,7370,7370,7370,10
|
|
20240702,110100,441975940,7370,7380,7380,7370,78
|
|
20240702,110000,441400930,7370,7370,7440,7370,281
|
|
20240702,105900,439320790,7370,7380,7380,7370,606
|
|
20240702,105800,434854220,7390,7400,7400,7390,14
|
|
20240702,105700,434750700,7410,7410,7410,7410,717
|
|
20240702,105600,429437730,7410,7410,7410,7410,300
|
|
20240702,105500,427214730,7410,7420,7420,7410,99
|
|
20240702,105400,426480570,7410,7400,7410,7400,25
|
|
20240702,105300,426295340,7410,7390,7410,7390,29
|
|
20240702,105200,426080610,7390,7390,7390,7390,2
|
|
20240702,105100,426065830,7390,7390,7390,7390,10
|
|
20240702,105000,425991930,7380,7440,7440,7380,77
|
|
20240702,104900,425419470,7390,7390,7410,7390,695
|
|
20240702,104800,420275850,7380,7380,7380,7380,57
|
|
20240702,104700,419855190,7380,7390,7390,7380,9
|
|
20240702,104600,419788750,7400,7400,7400,7400,1645
|
|
20240702,104500,407615750,7400,7430,7430,7400,368
|
|
20240702,104400,404884030,7440,7440,7440,7440,398
|
|
20240702,104300,401922910,7440,7440,7440,7440,9
|
|
20240702,104200,401855950,7440,7440,7440,7440,103
|
|
20240702,104100,401089630,7440,7440,7510,7440,779
|
|
20240702,104000,395264330,7450,7450,7450,7450,0
|
|
20240702,103900,395264330,7450,7450,7450,7450,170
|
|
20240702,103800,393997830,7470,7470,7470,7460,255
|
|
20240702,103700,392093500,7510,7500,7510,7500,44
|
|
20240702,103600,391763490,7500,7500,7500,7500,4
|
|
20240702,103500,391733490,7500,7500,7500,7500,2
|
|
20240702,103400,391718490,7470,7500,7500,7470,115
|
|
20240702,103300,390856020,7500,7500,7500,7500,100
|
|
20240702,103200,390106020,7490,7480,7490,7480,618
|
|
20240702,103100,385477240,7490,7490,7490,7490,0
|
|
20240702,103000,385477240,7490,7490,7490,7490,0
|
|
20240702,102900,385477240,7490,7500,7500,7450,35
|
|
20240702,102800,385214800,7510,7510,7510,7510,11
|
|
20240702,102700,385132190,7500,7470,7500,7470,4000
|
|
20240702,102600,355162220,7470,7460,7470,7450,483
|
|
20240702,102500,351559170,7460,7450,7460,7450,253
|
|
20240702,102400,349674000,7460,7440,7460,7440,606
|
|
20240702,102300,345154270,7430,7430,7430,7430,1
|
|
20240702,102200,345146840,7440,7440,7440,7440,13
|
|
20240702,102100,345050120,7440,7430,7440,7430,149
|
|
20240702,102000,343942950,7430,7410,7430,7410,1007
|
|
20240702,101900,336462500,7420,7420,7420,7420,0
|
|
20240702,101800,336462500,7420,7370,7420,7370,218
|
|
20240702,101700,334855780,7370,7370,7370,7370,21
|
|
20240702,101600,334701010,7350,7350,7350,7350,2
|
|
20240702,101500,334686310,7350,7350,7350,7350,1
|
|
20240702,101400,334678960,7380,7380,7380,7380,193
|
|
20240702,101300,333254620,7380,7380,7380,7380,1
|
|
20240702,101200,333247240,7330,7350,7380,7330,2144
|
|
20240702,101100,317522490,7350,7380,7390,7350,556
|
|
20240702,101000,313428790,7390,7390,7390,7390,0
|
|
20240702,100900,313428790,7390,7390,7390,7390,0
|
|
20240702,100800,313428790,7390,7380,7390,7380,469
|
|
20240702,100700,309965050,7380,7360,7380,7340,1664
|
|
20240702,100600,297736630,7390,7390,7390,7360,102
|
|
20240702,100500,296985850,7360,7400,7400,7360,343
|
|
20240702,100400,294457290,7410,7410,7410,7410,1
|
|
20240702,100300,294449880,7380,7400,7400,7380,757
|
|
20240702,100200,288862080,7420,7420,7420,7420,1
|
|
20240702,100100,288854660,7420,7420,7420,7420,50
|
|
20240702,100000,288483660,7420,7420,7420,7420,133
|
|
20240702,095900,287496800,7420,7420,7420,7420,201
|
|
20240702,095800,286005380,7430,7430,7430,7430,30
|
|
20240702,095700,285782480,7430,7400,7430,7390,431
|
|
20240702,095600,282594720,7400,7400,7400,7400,0
|
|
20240702,095500,282594720,7400,7380,7400,7380,128
|
|
20240702,095400,281648140,7390,7390,7390,7390,209
|
|
20240702,095300,280103630,7390,7390,7390,7390,130
|
|
20240702,095200,279142930,7390,7390,7390,7390,0
|
|
20240702,095100,279142930,7390,7390,7390,7390,600
|
|
20240702,095000,274708930,7390,7390,7390,7390,0
|
|
20240702,094900,274708930,7390,7380,7390,7380,511
|
|
20240702,094800,270937740,7390,7380,7390,7380,7
|
|
20240702,094700,270886070,7380,7370,7380,7370,4
|
|
20240702,094600,270856570,7380,7350,7380,7350,41
|
|
20240702,094500,270555190,7380,7380,7380,7370,15
|
|
20240702,094400,270444620,7350,7360,7380,7350,68
|
|
20240702,094300,269944630,7350,7380,7380,7350,28
|
|
20240702,094200,269738770,7350,7350,7380,7350,490
|
|
20240702,094100,266137180,7350,7390,7390,7350,1894
|
|
20240702,094000,252198820,7360,7360,7360,7360,0
|
|
20240702,093900,252198820,7360,7360,7360,7360,0
|
|
20240702,093800,252198820,7360,7380,7380,7360,1305
|
|
20240702,093700,242580530,7400,7400,7430,7400,319
|
|
20240702,093600,240218940,7380,7380,7410,7380,1401
|
|
20240702,093500,229878610,7410,7410,7410,7390,2219
|
|
20240702,093400,213464500,7430,7430,7430,7430,0
|
|
20240702,093300,213464500,7430,7410,7430,7410,35
|
|
20240702,093200,213204850,7430,7430,7430,7380,907
|
|
20240702,093100,206469270,7430,7430,7430,7430,40
|
|
20240702,093000,206172070,7390,7430,7430,7390,1488
|
|
20240702,092900,195168330,7430,7430,7430,7430,20
|
|
20240702,092800,195019730,7390,7390,7390,7390,222
|
|
20240702,092700,193379150,7390,7430,7430,7390,250
|
|
20240702,092600,191529150,7430,7420,7430,7400,1386
|
|
20240702,092500,181270400,7470,7420,7470,7420,30
|
|
20240702,092400,181046500,7400,7400,7400,7400,168
|
|
20240702,092300,179803300,7410,7420,7460,7410,368
|
|
20240702,092200,177073050,7460,7450,7460,7450,103
|
|
20240702,092100,176305690,7450,7450,7450,7400,566
|
|
20240702,092000,172114040,7450,7450,7450,7410,64
|
|
20240702,091900,171638960,7450,7470,7470,7410,223
|
|
20240702,091800,169977680,7470,7470,7470,7470,100
|
|
20240702,091700,169230680,7470,7460,7470,7460,160
|
|
20240702,091600,168036890,7460,7400,7460,7400,84
|
|
20240702,091500,167415230,7480,7480,7480,7480,33
|
|
20240702,091400,167168390,7390,7410,7410,7380,1137
|
|
20240702,091300,158766970,7400,7410,7410,7400,100
|
|
20240702,091200,158026870,7410,7490,7490,7410,475
|
|
20240702,091100,154500250,7490,7490,7490,7490,135
|
|
20240702,091000,153489100,7490,7430,7490,7430,170
|
|
20240702,090900,152217910,7390,7430,7430,7390,180
|
|
20240702,090800,150886210,7390,7400,7440,7380,87
|
|
20240702,090700,150240990,7400,7490,7490,7360,9905
|
|
20240702,090600,76797170,7480,7510,7510,7470,915
|
|
20240702,090500,69945690,7510,7530,7530,7510,154
|
|
20240702,090400,68787740,7520,7520,7520,7520,160
|
|
20240702,090300,67584540,7520,7510,7520,7510,266
|
|
20240702,090200,65586380,7490,7490,7520,7480,578
|
|
20240702,090100,61258870,7480,7660,7670,7480,3805
|
|
20240702,090000,32490420,7650,7560,7650,7540,4288
|