574 lines
28 KiB
CSV
574 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183100,1170344690,5360,5360,5360,5360,2958
|
|
20240702,183000,1170344690,5360,5360,5360,5360,0
|
|
20240702,182900,1170344690,5360,5360,5360,5360,0
|
|
20240702,182800,1170344690,5360,5360,5360,5360,0
|
|
20240702,182700,1170344690,5360,5360,5360,5360,0
|
|
20240702,182600,1170344690,5360,5360,5360,5360,0
|
|
20240702,182500,1170344690,5360,5360,5360,5360,0
|
|
20240702,182400,1170344690,5360,5360,5360,5360,0
|
|
20240702,182300,1170344690,5360,5360,5360,5360,0
|
|
20240702,182200,1170344690,5360,5360,5360,5360,0
|
|
20240702,182100,1170344690,5360,5360,5360,5360,0
|
|
20240702,182000,1170344690,5360,5360,5360,5360,0
|
|
20240702,181900,1170344690,5360,5360,5360,5360,0
|
|
20240702,181800,1170344690,5360,5360,5360,5360,0
|
|
20240702,181700,1170344690,5360,5360,5360,5360,0
|
|
20240702,181600,1170344690,5360,5360,5360,5360,0
|
|
20240702,181500,1170344690,5360,5360,5360,5360,0
|
|
20240702,181400,1170344690,5360,5360,5360,5360,0
|
|
20240702,181300,1170344690,5360,5360,5360,5360,0
|
|
20240702,181200,1170344690,5360,5360,5360,5360,0
|
|
20240702,181100,1170344690,5360,5360,5360,5360,0
|
|
20240702,181000,1170344690,5360,5360,5360,5360,0
|
|
20240702,180900,1170344690,5360,5360,5360,5360,0
|
|
20240702,180800,1170344690,5360,5360,5360,5360,0
|
|
20240702,180700,1170344690,5360,5360,5360,5360,0
|
|
20240702,180600,1170344690,5360,5360,5360,5360,0
|
|
20240702,180500,1170344690,5360,5360,5360,5360,0
|
|
20240702,180400,1170344690,5360,5360,5360,5360,0
|
|
20240702,180300,1170344690,5360,5360,5360,5360,0
|
|
20240702,180200,1170344690,5360,5360,5360,5360,0
|
|
20240702,180100,1170344690,5360,5360,5360,5360,2958
|
|
20240702,180000,1170344690,5360,5360,5360,5360,0
|
|
20240702,175900,1170344690,5360,5360,5360,5360,0
|
|
20240702,175800,1170344690,5360,5360,5360,5360,0
|
|
20240702,175700,1170344690,5360,5360,5360,5360,0
|
|
20240702,175600,1170344690,5360,5360,5360,5360,0
|
|
20240702,175500,1170344690,5360,5360,5360,5360,0
|
|
20240702,175400,1170344690,5360,5360,5360,5360,0
|
|
20240702,175300,1170344690,5360,5360,5360,5360,0
|
|
20240702,175200,1170344690,5360,5360,5360,5360,0
|
|
20240702,175100,1170344690,5360,5360,5360,5360,0
|
|
20240702,175000,1170344690,5360,5360,5360,5360,0
|
|
20240702,174900,1170344690,5360,5360,5360,5360,0
|
|
20240702,174800,1170344690,5360,5360,5360,5360,0
|
|
20240702,174700,1170344690,5360,5360,5360,5360,0
|
|
20240702,174600,1170344690,5360,5360,5360,5360,0
|
|
20240702,174500,1170344690,5360,5360,5360,5360,0
|
|
20240702,174400,1170344690,5360,5360,5360,5360,0
|
|
20240702,174300,1170344690,5360,5360,5360,5360,0
|
|
20240702,174200,1170344690,5360,5360,5360,5360,0
|
|
20240702,174100,1170344690,5360,5360,5360,5360,0
|
|
20240702,174000,1170344690,5360,5360,5360,5360,0
|
|
20240702,173900,1170344690,5360,5360,5360,5360,0
|
|
20240702,173800,1170344690,5360,5360,5360,5360,0
|
|
20240702,173700,1170344690,5360,5360,5360,5360,0
|
|
20240702,173600,1170344690,5360,5360,5360,5360,0
|
|
20240702,173500,1170344690,5360,5360,5360,5360,0
|
|
20240702,173400,1170344690,5360,5360,5360,5360,0
|
|
20240702,173300,1170344690,5360,5360,5360,5360,0
|
|
20240702,173200,1170344690,5360,5360,5360,5360,0
|
|
20240702,173100,1170344690,5360,5360,5360,5360,2958
|
|
20240702,173000,1170344690,5360,5360,5360,5360,0
|
|
20240702,172900,1170344690,5360,5360,5360,5360,0
|
|
20240702,172800,1170344690,5360,5360,5360,5360,0
|
|
20240702,172700,1170344690,5360,5360,5360,5360,0
|
|
20240702,172600,1170344690,5360,5360,5360,5360,0
|
|
20240702,172500,1170344690,5360,5360,5360,5360,0
|
|
20240702,172400,1170344690,5360,5360,5360,5360,0
|
|
20240702,172300,1170344690,5360,5360,5360,5360,0
|
|
20240702,172200,1170344690,5360,5360,5360,5360,0
|
|
20240702,172100,1170344690,5360,5360,5360,5360,0
|
|
20240702,172000,1170344690,5360,5360,5360,5360,0
|
|
20240702,171900,1170344690,5360,5360,5360,5360,0
|
|
20240702,171800,1170344690,5360,5360,5360,5360,0
|
|
20240702,171700,1170344690,5360,5360,5360,5360,0
|
|
20240702,171600,1170344690,5360,5360,5360,5360,0
|
|
20240702,171500,1170344690,5360,5360,5360,5360,0
|
|
20240702,171400,1170344690,5360,5360,5360,5360,0
|
|
20240702,171300,1170344690,5360,5360,5360,5360,0
|
|
20240702,171200,1170344690,5360,5360,5360,5360,0
|
|
20240702,171100,1170344690,5360,5360,5360,5360,0
|
|
20240702,171000,1170344690,5360,5360,5360,5360,0
|
|
20240702,170900,1170344690,5360,5360,5360,5360,0
|
|
20240702,170800,1170344690,5360,5360,5360,5360,0
|
|
20240702,170700,1170344690,5360,5360,5360,5360,0
|
|
20240702,170600,1170344690,5360,5360,5360,5360,0
|
|
20240702,170500,1170344690,5360,5360,5360,5360,0
|
|
20240702,170400,1170344690,5360,5360,5360,5360,0
|
|
20240702,170300,1170344690,5360,5360,5360,5360,0
|
|
20240702,170200,1170344690,5360,5360,5360,5360,0
|
|
20240702,170100,1170344690,5360,5360,5360,5360,2958
|
|
20240702,170000,1170344690,5360,5360,5360,5360,0
|
|
20240702,165900,1170344690,5360,5360,5360,5360,0
|
|
20240702,165800,1170344690,5360,5360,5360,5360,0
|
|
20240702,165700,1170344690,5360,5360,5360,5360,0
|
|
20240702,165600,1170344690,5360,5360,5360,5360,0
|
|
20240702,165500,1170344690,5360,5360,5360,5360,0
|
|
20240702,165400,1170344690,5360,5360,5360,5360,0
|
|
20240702,165300,1170344690,5360,5360,5360,5360,0
|
|
20240702,165200,1170344690,5360,5360,5360,5360,0
|
|
20240702,165100,1170344690,5360,5360,5360,5360,0
|
|
20240702,165000,1170344690,5360,5360,5360,5360,0
|
|
20240702,164900,1170344690,5360,5360,5360,5360,0
|
|
20240702,164800,1170344690,5360,5360,5360,5360,0
|
|
20240702,164700,1170344690,5360,5360,5360,5360,0
|
|
20240702,164600,1170344690,5360,5360,5360,5360,0
|
|
20240702,164500,1170344690,5360,5360,5360,5360,0
|
|
20240702,164400,1170344690,5360,5360,5360,5360,0
|
|
20240702,164300,1170344690,5360,5360,5360,5360,0
|
|
20240702,164200,1170344690,5360,5360,5360,5360,0
|
|
20240702,164100,1170344690,5360,5360,5360,5360,0
|
|
20240702,164000,1170344690,5360,5360,5360,5360,0
|
|
20240702,163900,1170344690,5360,5360,5360,5360,0
|
|
20240702,163800,1170344690,5360,5360,5360,5360,0
|
|
20240702,163700,1170344690,5360,5360,5360,5360,0
|
|
20240702,163600,1170344690,5360,5360,5360,5360,0
|
|
20240702,163500,1170344690,5360,5360,5360,5360,0
|
|
20240702,163400,1170344690,5360,5360,5360,5360,0
|
|
20240702,163300,1170344690,5360,5360,5360,5360,0
|
|
20240702,163200,1170344690,5360,5360,5360,5360,0
|
|
20240702,163100,1170344690,5360,5360,5360,5360,2958
|
|
20240702,163000,1170344690,5360,5360,5360,5360,0
|
|
20240702,162900,1170344690,5360,5360,5360,5360,0
|
|
20240702,162800,1170344690,5360,5360,5360,5360,0
|
|
20240702,162700,1170344690,5360,5360,5360,5360,0
|
|
20240702,162600,1170344690,5360,5360,5360,5360,0
|
|
20240702,162500,1170344690,5360,5360,5360,5360,0
|
|
20240702,162400,1170344690,5360,5360,5360,5360,0
|
|
20240702,162300,1170344690,5360,5360,5360,5360,0
|
|
20240702,162200,1170344690,5360,5360,5360,5360,0
|
|
20240702,162100,1170344690,5360,5360,5360,5360,0
|
|
20240702,162000,1170344690,5360,5360,5360,5360,0
|
|
20240702,161900,1170344690,5360,5360,5360,5360,0
|
|
20240702,161800,1170344690,5360,5360,5360,5360,0
|
|
20240702,161700,1170344690,5360,5360,5360,5360,0
|
|
20240702,161600,1170344690,5360,5360,5360,5360,0
|
|
20240702,161500,1170344690,5360,5360,5360,5360,0
|
|
20240702,161400,1170344690,5360,5360,5360,5360,0
|
|
20240702,161300,1170344690,5360,5360,5360,5360,0
|
|
20240702,161200,1170344690,5360,5360,5360,5360,0
|
|
20240702,161100,1170344690,5360,5360,5360,5360,0
|
|
20240702,161000,1170344690,5360,5360,5360,5360,0
|
|
20240702,160900,1170344690,5360,5360,5360,5360,0
|
|
20240702,160800,1170344690,5360,5360,5360,5360,0
|
|
20240702,160700,1170344690,5360,5360,5360,5360,0
|
|
20240702,160600,1170344690,5360,5360,5360,5360,0
|
|
20240702,160500,1170344690,5360,5360,5360,5360,0
|
|
20240702,160400,1170344690,5360,5360,5360,5360,0
|
|
20240702,160300,1170344690,5360,5360,5360,5360,0
|
|
20240702,160200,1170344690,5360,5360,5360,5360,0
|
|
20240702,160100,1170344690,5360,5360,5360,5360,2958
|
|
20240702,160000,1170344690,5360,5360,5360,5360,0
|
|
20240702,155900,1170344690,5360,5360,5360,5360,0
|
|
20240702,155800,1170344690,5360,5360,5360,5360,0
|
|
20240702,155700,1170344690,5360,5360,5360,5360,0
|
|
20240702,155600,1170344690,5360,5360,5360,5360,0
|
|
20240702,155500,1170344690,5360,5360,5360,5360,0
|
|
20240702,155400,1170344690,5360,5360,5360,5360,0
|
|
20240702,155300,1170344690,5360,5360,5360,5360,0
|
|
20240702,155200,1170344690,5360,5360,5360,5360,0
|
|
20240702,155100,1170344690,5360,5360,5360,5360,0
|
|
20240702,155000,1170344690,5360,5360,5360,5360,0
|
|
20240702,154900,1170344690,5360,5360,5360,5360,0
|
|
20240702,154800,1170344690,5360,5360,5360,5360,0
|
|
20240702,154700,1170344690,5360,5360,5360,5360,0
|
|
20240702,154600,1170344690,5360,5360,5360,5360,0
|
|
20240702,154500,1170344690,5360,5360,5360,5360,0
|
|
20240702,154400,1170344690,5360,5360,5360,5360,0
|
|
20240702,154300,1170344690,5360,5360,5360,5360,0
|
|
20240702,154200,1170344690,5360,5360,5360,5360,0
|
|
20240702,154100,1170344690,5360,5360,5360,5360,0
|
|
20240702,154000,1170344690,5360,5360,5360,5360,0
|
|
20240702,153900,1170344690,5360,5360,5360,5360,0
|
|
20240702,153800,1170344690,5360,5360,5360,5360,0
|
|
20240702,153700,1170344690,5360,5360,5360,5360,0
|
|
20240702,153600,1170344690,5360,5360,5360,5360,0
|
|
20240702,153500,1170344690,5360,5360,5360,5360,0
|
|
20240702,153400,1170344690,5360,5360,5360,5360,0
|
|
20240702,153300,1170344690,5360,5360,5360,5360,0
|
|
20240702,153200,1170344690,5360,5360,5360,5360,0
|
|
20240702,153100,1170344690,5360,5360,5360,5360,2958
|
|
20240702,153000,1170344690,5360,5360,5360,5360,2958
|
|
20240702,152900,1154489810,5390,5390,5390,5390,0
|
|
20240702,152800,1154489810,5390,5390,5390,5390,0
|
|
20240702,152700,1154489810,5390,5390,5390,5390,0
|
|
20240702,152600,1154489810,5390,5390,5390,5390,0
|
|
20240702,152500,1154489810,5390,5390,5390,5390,0
|
|
20240702,152400,1154489810,5390,5390,5390,5390,0
|
|
20240702,152300,1154489810,5390,5390,5390,5390,0
|
|
20240702,152200,1154489810,5390,5390,5390,5390,0
|
|
20240702,152100,1154489810,5390,5390,5390,5390,0
|
|
20240702,152000,1154489810,5390,5390,5390,5390,0
|
|
20240702,151900,1154489810,5390,5380,5390,5360,2419
|
|
20240702,151800,1141475660,5380,5380,5380,5360,1397
|
|
20240702,151700,1133972870,5380,5380,5390,5380,19
|
|
20240702,151600,1133870540,5380,5390,5390,5380,99
|
|
20240702,151500,1133337110,5390,5380,5390,5380,3969
|
|
20240702,151400,1111983700,5380,5380,5380,5380,550
|
|
20240702,151300,1109024700,5380,5380,5380,5380,758
|
|
20240702,151200,1104946660,5380,5380,5380,5380,562
|
|
20240702,151100,1101923100,5380,5380,5380,5380,5
|
|
20240702,151000,1101896200,5390,5390,5390,5390,1
|
|
20240702,150900,1101890810,5380,5380,5380,5380,3504
|
|
20240702,150800,1083039290,5380,5380,5380,5380,0
|
|
20240702,150700,1083039290,5380,5380,5380,5380,368
|
|
20240702,150600,1081059450,5380,5390,5390,5380,1979
|
|
20240702,150500,1070411930,5400,5400,5400,5400,120
|
|
20240702,150400,1069763930,5400,5400,5400,5400,2
|
|
20240702,150300,1069753130,5380,5380,5380,5380,233
|
|
20240702,150200,1068499590,5400,5400,5400,5400,1
|
|
20240702,150100,1068494190,5380,5380,5380,5380,400
|
|
20240702,150000,1066342190,5380,5380,5380,5380,200
|
|
20240702,145900,1065266190,5380,5400,5400,5380,467
|
|
20240702,145800,1062752530,5400,5400,5400,5400,0
|
|
20240702,145700,1062752530,5400,5400,5400,5400,0
|
|
20240702,145600,1062752530,5400,5400,5400,5400,1
|
|
20240702,145500,1062747130,5400,5400,5400,5400,20
|
|
20240702,145400,1062639130,5400,5400,5400,5400,0
|
|
20240702,145300,1062639130,5400,5400,5400,5400,100
|
|
20240702,145200,1062099130,5400,5400,5400,5400,1
|
|
20240702,145100,1062093730,5380,5380,5380,5380,1964
|
|
20240702,145000,1051527410,5370,5370,5370,5370,593
|
|
20240702,144900,1048343000,5360,5360,5370,5360,725
|
|
20240702,144800,1044456200,5370,5370,5370,5370,1827
|
|
20240702,144700,1034645210,5370,5370,5370,5370,0
|
|
20240702,144600,1034645210,5370,5370,5370,5370,928
|
|
20240702,144500,1029661850,5380,5380,5380,5380,10
|
|
20240702,144400,1029608050,5380,5390,5390,5380,123
|
|
20240702,144300,1028946080,5410,5410,5410,5410,0
|
|
20240702,144200,1028946080,5410,5410,5410,5410,0
|
|
20240702,144100,1028946080,5410,5410,5410,5410,0
|
|
20240702,144000,1028946080,5410,5410,5410,5410,0
|
|
20240702,143900,1028946080,5410,5410,5410,5410,0
|
|
20240702,143800,1028946080,5410,5410,5410,5410,0
|
|
20240702,143700,1028946080,5410,5410,5410,5410,0
|
|
20240702,143600,1028946080,5410,5410,5410,5410,0
|
|
20240702,143500,1028946080,5410,5410,5410,5410,0
|
|
20240702,143400,1028946080,5410,5410,5410,5410,0
|
|
20240702,143300,1028946080,5410,5410,5410,5410,22
|
|
20240702,143200,1028827060,5410,5410,5410,5410,20
|
|
20240702,143100,1028718860,5380,5380,5380,5380,0
|
|
20240702,143000,1028718860,5380,5410,5410,5380,2100
|
|
20240702,142900,1017417760,5400,5400,5400,5400,400
|
|
20240702,142800,1015257760,5410,5410,5410,5410,0
|
|
20240702,142700,1015257760,5410,5410,5410,5410,2
|
|
20240702,142600,1015246940,5410,5410,5410,5410,0
|
|
20240702,142500,1015246940,5410,5410,5410,5410,4
|
|
20240702,142400,1015225300,5410,5410,5410,5410,4
|
|
20240702,142300,1015203660,5420,5420,5420,5420,0
|
|
20240702,142200,1015203660,5420,5420,5420,5420,0
|
|
20240702,142100,1015203660,5420,5420,5420,5420,0
|
|
20240702,142000,1015203660,5420,5420,5420,5420,0
|
|
20240702,141900,1015203660,5420,5380,5420,5380,2
|
|
20240702,141800,1015192860,5390,5400,5400,5390,3750
|
|
20240702,141700,994976970,5400,5400,5400,5400,0
|
|
20240702,141600,994976970,5400,5400,5400,5400,0
|
|
20240702,141500,994976970,5400,5400,5400,5400,0
|
|
20240702,141400,994976970,5400,5400,5400,5400,0
|
|
20240702,141300,994976970,5400,5400,5400,5400,310
|
|
20240702,141200,993302970,5420,5420,5420,5420,0
|
|
20240702,141100,993302970,5420,5420,5420,5420,0
|
|
20240702,141000,993302970,5420,5400,5420,5400,597
|
|
20240702,140900,990079150,5400,5400,5400,5400,0
|
|
20240702,140800,990079150,5400,5390,5400,5390,181
|
|
20240702,140700,989103550,5400,5400,5400,5400,2
|
|
20240702,140600,989092750,5390,5390,5390,5390,500
|
|
20240702,140500,986397750,5400,5400,5400,5400,1
|
|
20240702,140400,986392350,5400,5400,5400,5400,0
|
|
20240702,140300,986392350,5400,5400,5400,5400,30
|
|
20240702,140200,986230350,5420,5420,5420,5400,382
|
|
20240702,140100,984167510,5420,5420,5420,5420,1
|
|
20240702,140000,984162090,5420,5400,5420,5400,5
|
|
20240702,135900,984135050,5400,5420,5420,5400,3
|
|
20240702,135800,984118810,5390,5400,5400,5390,370
|
|
20240702,135700,982124490,5420,5420,5420,5420,5
|
|
20240702,135600,982097390,5420,5420,5420,5420,0
|
|
20240702,135500,982097390,5420,5400,5420,5390,896
|
|
20240702,135400,977265970,5420,5420,5420,5420,4
|
|
20240702,135300,977244290,5420,5420,5420,5420,3
|
|
20240702,135200,977228030,5420,5420,5420,5420,0
|
|
20240702,135100,977228030,5420,5420,5420,5420,0
|
|
20240702,135000,977228030,5420,5400,5420,5400,600
|
|
20240702,134900,973988010,5400,5380,5400,5380,736
|
|
20240702,134800,970028310,5380,5380,5380,5380,0
|
|
20240702,134700,970028310,5380,5380,5380,5380,456
|
|
20240702,134600,967575030,5380,5380,5380,5380,0
|
|
20240702,134500,967575030,5380,5380,5380,5380,30
|
|
20240702,134400,967413630,5380,5380,5380,5380,0
|
|
20240702,134300,967413630,5380,5380,5380,5380,0
|
|
20240702,134200,967413630,5380,5380,5380,5380,0
|
|
20240702,134100,967413630,5380,5380,5380,5380,1000
|
|
20240702,134000,962033630,5380,5400,5400,5380,70
|
|
20240702,133900,961656370,5430,5430,5430,5430,0
|
|
20240702,133800,961656370,5430,5430,5430,5430,0
|
|
20240702,133700,961656370,5430,5430,5430,5430,1
|
|
20240702,133600,961650940,5430,5430,5430,5430,6
|
|
20240702,133500,961618360,5430,5430,5430,5430,0
|
|
20240702,133400,961618360,5430,5390,5430,5390,41
|
|
20240702,133300,961397330,5430,5430,5430,5430,0
|
|
20240702,133200,961397330,5430,5420,5430,5420,2
|
|
20240702,133100,961386480,5410,5390,5410,5390,630
|
|
20240702,133000,957986210,5360,5360,5360,5360,0
|
|
20240702,132900,957986210,5360,5360,5360,5360,0
|
|
20240702,132800,957986210,5360,5360,5360,5360,0
|
|
20240702,132700,957986210,5360,5360,5360,5360,0
|
|
20240702,132600,957986210,5360,5360,5360,5360,0
|
|
20240702,132500,957986210,5360,5370,5370,5360,2000
|
|
20240702,132400,947255190,5370,5370,5370,5370,0
|
|
20240702,132300,947255190,5370,5380,5380,5370,228
|
|
20240702,132200,946028900,5380,5380,5380,5380,186
|
|
20240702,132100,945028220,5380,5380,5380,5380,719
|
|
20240702,132000,941160000,5390,5390,5390,5390,13
|
|
20240702,131900,941089930,5400,5400,5400,5400,28
|
|
20240702,131800,940938730,5400,5400,5400,5400,3
|
|
20240702,131700,940922530,5390,5390,5390,5390,9
|
|
20240702,131600,940874020,5380,5380,5380,5380,0
|
|
20240702,131500,940874020,5380,5380,5380,5380,0
|
|
20240702,131400,940874020,5380,5380,5380,5380,0
|
|
20240702,131300,940874020,5380,5380,5380,5380,0
|
|
20240702,131200,940874020,5380,5390,5390,5380,860
|
|
20240702,131100,936246030,5390,5390,5390,5390,0
|
|
20240702,131000,936246030,5390,5390,5390,5390,0
|
|
20240702,130900,936246030,5390,5390,5390,5390,0
|
|
20240702,130800,936246030,5390,5400,5400,5390,97
|
|
20240702,130700,935723130,5410,5410,5410,5410,0
|
|
20240702,130600,935723130,5410,5410,5410,5410,0
|
|
20240702,130500,935723130,5410,5410,5410,5410,10
|
|
20240702,130400,935669030,5410,5410,5410,5410,15
|
|
20240702,130300,935587880,5400,5400,5400,5400,96
|
|
20240702,130200,935069480,5400,5400,5400,5400,1109
|
|
20240702,130100,929080880,5400,5400,5400,5400,6
|
|
20240702,130000,929048480,5400,5400,5400,5400,0
|
|
20240702,125900,929048480,5400,5380,5400,5380,401
|
|
20240702,125800,926891060,5400,5400,5400,5400,0
|
|
20240702,125700,926891060,5400,5400,5400,5400,0
|
|
20240702,125600,926891060,5400,5380,5400,5370,2080
|
|
20240702,125500,915709690,5400,5380,5400,5380,2
|
|
20240702,125400,915698910,5400,5400,5400,5400,0
|
|
20240702,125300,915698910,5400,5400,5400,5400,0
|
|
20240702,125200,915698910,5400,5400,5400,5400,6
|
|
20240702,125100,915666510,5380,5390,5390,5380,545
|
|
20240702,125000,912732960,5400,5400,5400,5400,6
|
|
20240702,124900,912700560,5400,5370,5400,5370,25
|
|
20240702,124800,912566050,5370,5370,5370,5370,296
|
|
20240702,124700,910976530,5370,5370,5370,5370,3
|
|
20240702,124600,910960420,5360,5370,5370,5360,307
|
|
20240702,124500,909314830,5370,5360,5370,5360,527
|
|
20240702,124400,906489920,5360,5340,5360,5340,397
|
|
20240702,124300,904365990,5340,5350,5350,5340,546
|
|
20240702,124200,901444900,5340,5340,5340,5340,601
|
|
20240702,124100,898235560,5350,5350,5350,5340,62
|
|
20240702,124000,897903970,5340,5340,5350,5340,1020
|
|
20240702,123900,892457140,5340,5360,5360,5340,1670
|
|
20240702,123800,883521600,5360,5360,5360,5350,3
|
|
20240702,123700,883505530,5340,5340,5340,5340,20
|
|
20240702,123600,883398730,5340,5340,5350,5340,139
|
|
20240702,123500,882655850,5340,5340,5340,5340,22
|
|
20240702,123400,882538370,5340,5350,5350,5340,4766
|
|
20240702,123300,857040560,5350,5400,5400,5350,12606
|
|
20240702,123200,789430800,5380,5380,5380,5380,301
|
|
20240702,123100,787811420,5370,5370,5380,5370,206
|
|
20240702,123000,786705180,5380,5380,5400,5380,703
|
|
20240702,122900,782923020,5400,5400,5400,5400,0
|
|
20240702,122800,782923020,5400,5400,5400,5400,1
|
|
20240702,122700,782917620,5370,5380,5380,5370,706
|
|
20240702,122600,779124140,5400,5380,5400,5380,189
|
|
20240702,122500,778107290,5400,5380,5400,5380,19
|
|
20240702,122400,778005050,5400,5370,5400,5370,319
|
|
20240702,122300,776290160,5380,5370,5380,5370,1212
|
|
20240702,122200,769779710,5370,5400,5400,5370,26575
|
|
20240702,122100,626645690,5410,5410,5410,5410,63
|
|
20240702,122000,626304860,5410,5410,5410,5410,0
|
|
20240702,121900,626304860,5410,5410,5410,5410,0
|
|
20240702,121800,626304860,5410,5410,5410,5410,0
|
|
20240702,121700,626304860,5410,5410,5410,5410,500
|
|
20240702,121600,623599860,5410,5410,5410,5410,0
|
|
20240702,121500,623599860,5410,5410,5410,5410,3
|
|
20240702,121400,623583630,5410,5400,5410,5400,422
|
|
20240702,121300,621304790,5410,5410,5410,5410,3
|
|
20240702,121200,621288560,5400,5400,5400,5400,1097
|
|
20240702,121100,615364760,5400,5400,5400,5400,374
|
|
20240702,121000,613345160,5410,5400,5410,5400,302
|
|
20240702,120900,611714340,5410,5410,5410,5410,0
|
|
20240702,120800,611714340,5410,5410,5410,5410,0
|
|
20240702,120700,611714340,5410,5410,5410,5410,3
|
|
20240702,120600,611698110,5410,5410,5410,5410,104
|
|
20240702,120500,611135470,5410,5410,5410,5400,1008
|
|
20240702,120400,605690240,5410,5410,5410,5410,207
|
|
20240702,120300,604570370,5410,5410,5410,5410,0
|
|
20240702,120200,604570370,5410,5410,5410,5410,1000
|
|
20240702,120100,599160370,5410,5410,5410,5410,916
|
|
20240702,120000,594204810,5420,5430,5430,5420,677
|
|
20240702,115900,590535120,5430,5430,5430,5430,0
|
|
20240702,115800,590535120,5430,5430,5430,5430,3
|
|
20240702,115700,590518830,5460,5460,5460,5460,0
|
|
20240702,115600,590518830,5460,5460,5460,5460,0
|
|
20240702,115500,590518830,5460,5460,5460,5460,0
|
|
20240702,115400,590518830,5460,5420,5460,5420,975
|
|
20240702,115300,585231570,5430,5430,5430,5430,146
|
|
20240702,115200,584438790,5440,5440,5440,5440,0
|
|
20240702,115100,584438790,5440,5440,5440,5440,0
|
|
20240702,115000,584438790,5440,5440,5440,5440,1
|
|
20240702,114900,584433350,5450,5450,5450,5450,0
|
|
20240702,114800,584433350,5450,5450,5450,5450,0
|
|
20240702,114700,584433350,5450,5450,5450,5450,0
|
|
20240702,114600,584433350,5450,5450,5450,5450,0
|
|
20240702,114500,584433350,5450,5450,5450,5450,1
|
|
20240702,114400,584427900,5450,5450,5450,5450,9
|
|
20240702,114300,584378850,5460,5460,5460,5460,0
|
|
20240702,114200,584378850,5460,5460,5460,5460,0
|
|
20240702,114100,584378850,5460,5460,5460,5460,0
|
|
20240702,114000,584378850,5460,5460,5460,5460,50
|
|
20240702,113900,584105850,5460,5460,5460,5460,51
|
|
20240702,113800,583827390,5460,5460,5460,5460,0
|
|
20240702,113700,583827390,5460,5450,5460,5450,301
|
|
20240702,113600,582186930,5450,5450,5450,5450,110
|
|
20240702,113500,581587430,5450,5450,5450,5450,0
|
|
20240702,113400,581587430,5450,5450,5450,5450,0
|
|
20240702,113300,581587430,5450,5450,5450,5450,0
|
|
20240702,113200,581587430,5450,5450,5450,5450,2
|
|
20240702,113100,581576530,5460,5460,5460,5460,0
|
|
20240702,113000,581576530,5460,5460,5460,5460,0
|
|
20240702,112900,581576530,5460,5460,5460,5460,0
|
|
20240702,112800,581576530,5460,5460,5460,5460,1
|
|
20240702,112700,581571070,5430,5430,5430,5430,0
|
|
20240702,112600,581571070,5430,5430,5430,5430,502
|
|
20240702,112500,578845210,5470,5470,5470,5470,0
|
|
20240702,112400,578845210,5470,5470,5470,5470,6
|
|
20240702,112300,578812390,5430,5430,5430,5430,1
|
|
20240702,112200,578806960,5480,5480,5480,5480,0
|
|
20240702,112100,578806960,5480,5480,5480,5480,0
|
|
20240702,112000,578806960,5480,5480,5480,5480,0
|
|
20240702,111900,578806960,5480,5480,5480,5480,10
|
|
20240702,111800,578752160,5480,5480,5480,5480,0
|
|
20240702,111700,578752160,5480,5480,5480,5480,563
|
|
20240702,111600,575666920,5480,5480,5480,5480,11
|
|
20240702,111500,575606640,5430,5440,5440,5430,55
|
|
20240702,111400,575307980,5500,5430,5500,5430,1912
|
|
20240702,111300,564889590,5440,5440,5440,5440,184
|
|
20240702,111200,563888630,5430,5430,5430,5430,0
|
|
20240702,111100,563888630,5430,5430,5430,5430,0
|
|
20240702,111000,563888630,5430,5430,5430,5430,370
|
|
20240702,110900,561879530,5430,5430,5430,5430,10
|
|
20240702,110800,561825230,5430,5430,5430,5430,0
|
|
20240702,110700,561825230,5430,5430,5430,5430,0
|
|
20240702,110600,561825230,5430,5430,5430,5430,2
|
|
20240702,110500,561814370,5440,5440,5440,5440,0
|
|
20240702,110400,561814370,5440,5440,5440,5440,0
|
|
20240702,110300,561814370,5440,5440,5440,5440,6
|
|
20240702,110200,561781730,5440,5440,5440,5440,3
|
|
20240702,110100,561765410,5440,5440,5440,5440,0
|
|
20240702,110000,561765410,5440,5430,5440,5430,21
|
|
20240702,105900,561651180,5430,5430,5430,5430,550
|
|
20240702,105800,558664680,5440,5440,5440,5440,0
|
|
20240702,105700,558664680,5440,5440,5440,5440,0
|
|
20240702,105600,558664680,5440,5440,5440,5440,0
|
|
20240702,105500,558664680,5440,5440,5440,5440,631
|
|
20240702,105400,555232040,5440,5440,5440,5440,625
|
|
20240702,105300,551832040,5430,5430,5430,5430,0
|
|
20240702,105200,551832040,5430,5430,5430,5430,0
|
|
20240702,105100,551832040,5430,5430,5430,5430,1254
|
|
20240702,105000,545022820,5430,5430,5430,5430,0
|
|
20240702,104900,545022820,5430,5430,5430,5430,201
|
|
20240702,104800,543931390,5440,5450,5450,5440,2021
|
|
20240702,104700,532937100,5450,5430,5450,5430,524
|
|
20240702,104600,530082970,5430,5430,5430,5430,1
|
|
20240702,104500,530077540,5430,5430,5430,5430,1
|
|
20240702,104400,530072110,5400,5410,5410,5400,1068
|
|
20240702,104300,524304680,5400,5400,5400,5400,40
|
|
20240702,104200,524088680,5410,5410,5410,5410,1258
|
|
20240702,104100,517282900,5410,5410,5410,5410,705
|
|
20240702,104000,513468850,5410,5400,5410,5400,304
|
|
20240702,103900,511827240,5390,5390,5390,5390,0
|
|
20240702,103800,511827240,5390,5400,5400,5390,2101
|
|
20240702,103700,500501850,5400,5400,5400,5400,97
|
|
20240702,103600,499978050,5390,5400,5400,5390,670
|
|
20240702,103500,496363880,5410,5410,5410,5410,6
|
|
20240702,103400,496331420,5400,5400,5400,5400,85
|
|
20240702,103300,495872420,5390,5400,5400,5390,8
|
|
20240702,103200,495829270,5400,5400,5400,5400,12
|
|
20240702,103100,495764470,5410,5410,5410,5410,3
|
|
20240702,103000,495748240,5400,5390,5400,5390,8
|
|
20240702,102900,495705110,5410,5410,5410,5410,202
|
|
20240702,102800,494612290,5390,5400,5400,5390,261
|
|
20240702,102700,493204810,5400,5390,5400,5390,286
|
|
20240702,102600,491662410,5390,5390,5390,5390,902
|
|
20240702,102500,486800630,5400,5400,5400,5400,14
|
|
20240702,102400,486725030,5400,5400,5400,5400,140
|
|
20240702,102300,485969030,5390,5390,5390,5390,0
|
|
20240702,102200,485969030,5390,5390,5390,5390,33
|
|
20240702,102100,485791160,5390,5390,5390,5390,153
|
|
20240702,102000,484966490,5380,5380,5380,5380,1
|
|
20240702,101900,484961110,5410,5410,5410,5410,2
|
|
20240702,101800,484950290,5410,5410,5410,5410,0
|
|
20240702,101700,484950290,5410,5410,5410,5410,222
|
|
20240702,101600,483749270,5410,5400,5410,5380,6778
|
|
20240702,101500,447181120,5430,5430,5430,5430,0
|
|
20240702,101400,447181120,5430,5430,5430,5430,0
|
|
20240702,101300,447181120,5430,5430,5430,5430,1
|
|
20240702,101200,447175690,5410,5420,5420,5400,2951
|
|
20240702,101100,431220750,5410,5410,5410,5410,0
|
|
20240702,101000,431220750,5410,5420,5420,5410,1229
|
|
20240702,100900,424571820,5410,5410,5450,5410,2865
|
|
20240702,100800,409071530,5410,5420,5450,5410,2339
|
|
20240702,100700,396412340,5420,5450,5450,5420,101
|
|
20240702,100600,395864890,5420,5420,5430,5420,750
|
|
20240702,100500,391799880,5420,5420,5420,5420,0
|
|
20240702,100400,391799880,5420,5430,5430,5420,601
|
|
20240702,100300,388541460,5450,5450,5450,5450,6
|
|
20240702,100200,388508760,5450,5430,5450,5420,1147
|
|
20240702,100100,382282890,5450,5430,5450,5430,191
|
|
20240702,100000,381243180,5430,5430,5430,5430,50
|
|
20240702,095900,380971680,5430,5430,5430,5430,20
|
|
20240702,095800,380863080,5420,5430,5430,5420,1566
|
|
20240702,095700,372373700,5430,5430,5430,5420,35
|
|
20240702,095600,372183660,5450,5450,5450,5450,0
|
|
20240702,095500,372183660,5450,5450,5450,5450,0
|
|
20240702,095400,372183660,5450,5420,5450,5420,105
|
|
20240702,095300,371614410,5420,5420,5420,5420,100
|
|
20240702,095200,371072410,5430,5430,5430,5430,10
|
|
20240702,095100,371018110,5420,5420,5430,5420,873
|
|
20240702,095000,366285450,5420,5430,5430,5420,3860
|
|
20240702,094900,345363030,5420,5450,5450,5420,7746
|
|
20240702,094800,303355910,5450,5450,5450,5450,168
|
|
20240702,094700,302440310,5450,5440,5450,5440,174
|
|
20240702,094600,301492550,5440,5440,5440,5440,0
|
|
20240702,094500,301492550,5440,5420,5440,5420,25
|
|
20240702,094400,301356950,5430,5430,5430,5430,1700
|
|
20240702,094300,292125950,5430,5430,5430,5430,501
|
|
20240702,094200,289405520,5430,5440,5440,5430,5311
|
|
20240702,094100,260566780,5440,5440,5450,5440,620
|
|
20240702,094000,257193320,5440,5440,5440,5440,4636
|
|
20240702,093900,231973480,5440,5440,5450,5440,78
|
|
20240702,093800,231548980,5440,5440,5440,5430,566
|
|
20240702,093700,228469950,5420,5420,5430,5420,1537
|
|
20240702,093600,220124410,5420,5430,5430,5420,3459
|
|
20240702,093500,201349100,5450,5440,5450,5440,2437
|
|
20240702,093400,188091770,5450,5440,5450,5430,3433
|
|
20240702,093300,169448550,5440,5430,5440,5430,700
|
|
20240702,093200,165642550,5440,5430,5440,5430,1105
|
|
20240702,093100,159636350,5440,5440,5440,5440,871
|
|
20240702,093000,154898110,5430,5440,5440,5430,300
|
|
20240702,092900,153268940,5430,5440,5440,5420,3460
|
|
20240702,092800,134486740,5430,5450,5450,5430,1011
|
|
20240702,092700,128985370,5450,5470,5470,5450,2490
|
|
20240702,092600,115400410,5470,5480,5490,5470,1224
|
|
20240702,092500,108704190,5480,5470,5490,5470,739
|
|
20240702,092400,104660750,5470,5470,5480,5470,1575
|
|
20240702,092300,96035500,5470,5470,5470,5470,28
|
|
20240702,092200,95882340,5480,5500,5500,5480,1381
|
|
20240702,092100,88314440,5490,5490,5490,5490,230
|
|
20240702,092000,87051740,5500,5500,5500,5500,1
|
|
20240702,091900,87046240,5490,5490,5490,5490,1
|
|
20240702,091800,87040750,5490,5480,5490,5480,260
|
|
20240702,091700,85615850,5500,5480,5500,5480,1318
|
|
20240702,091600,78393190,5500,5500,5500,5500,10
|
|
20240702,091500,78338190,5500,5500,5500,5490,1347
|
|
20240702,091400,70941850,5500,5500,5500,5500,3
|
|
20240702,091300,70925350,5500,5500,5510,5500,252
|
|
20240702,091200,69539340,5490,5490,5490,5490,689
|
|
20240702,091100,65756730,5500,5500,5500,5490,1331
|
|
20240702,091000,58436630,5530,5500,5530,5500,332
|
|
20240702,090900,56607860,5520,5520,5520,5520,0
|
|
20240702,090800,56607860,5520,5520,5520,5520,162
|
|
20240702,090700,55713620,5530,5560,5560,5500,2321
|
|
20240702,090600,42921490,5550,5510,5550,5510,966
|
|
20240702,090500,37593720,5510,5520,5520,5510,632
|
|
20240702,090400,34108870,5500,5510,5540,5500,3061
|
|
20240702,090300,17244920,5500,5510,5510,5500,1040
|
|
20240702,090200,11517520,5510,5530,5530,5510,732
|
|
20240702,090100,7478970,5550,5540,5550,5530,911
|
|
20240702,090000,2429800,5540,5520,5540,5520,440
|