660 lines
32 KiB
CSV
660 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195700,4039851810,7380,7380,7380,7380,3167
|
|
20240702,195600,4039851810,7380,7380,7380,7380,0
|
|
20240702,195500,4039851810,7380,7380,7380,7380,0
|
|
20240702,195400,4039851810,7380,7380,7380,7380,0
|
|
20240702,195300,4039851810,7380,7380,7380,7380,0
|
|
20240702,195200,4039851810,7380,7380,7380,7380,0
|
|
20240702,195100,4039851810,7380,7380,7380,7380,0
|
|
20240702,195000,4039851810,7380,7380,7380,7380,0
|
|
20240702,194900,4039851810,7380,7380,7380,7380,0
|
|
20240702,194800,4039851810,7380,7380,7380,7380,0
|
|
20240702,194700,4039851810,7380,7380,7380,7380,0
|
|
20240702,194600,4039851810,7380,7380,7380,7380,0
|
|
20240702,194500,4039851810,7380,7380,7380,7380,0
|
|
20240702,194400,4039851810,7380,7380,7380,7380,0
|
|
20240702,194300,4039851810,7380,7380,7380,7380,0
|
|
20240702,194200,4039851810,7380,7380,7380,7380,0
|
|
20240702,194100,4039851810,7380,7380,7380,7380,0
|
|
20240702,194000,4039851810,7380,7380,7380,7380,0
|
|
20240702,193900,4039851810,7380,7380,7380,7380,0
|
|
20240702,193800,4039851810,7380,7380,7380,7380,0
|
|
20240702,193700,4039851810,7380,7380,7380,7380,0
|
|
20240702,193600,4039851810,7380,7380,7380,7380,0
|
|
20240702,193500,4039851810,7380,7380,7380,7380,0
|
|
20240702,193400,4039851810,7380,7380,7380,7380,0
|
|
20240702,193300,4039851810,7380,7380,7380,7380,0
|
|
20240702,193200,4039851810,7380,7380,7380,7380,0
|
|
20240702,193100,4039851810,7380,7380,7380,7380,0
|
|
20240702,193000,4039851810,7380,7380,7380,7380,0
|
|
20240702,192900,4039851810,7380,7380,7380,7380,0
|
|
20240702,192800,4039851810,7380,7380,7380,7380,0
|
|
20240702,192700,4039851810,7380,7380,7380,7380,3167
|
|
20240702,192600,4039851810,7380,7380,7380,7380,0
|
|
20240702,192500,4039851810,7380,7380,7380,7380,0
|
|
20240702,192400,4039851810,7380,7380,7380,7380,0
|
|
20240702,192300,4039851810,7380,7380,7380,7380,0
|
|
20240702,192200,4039851810,7380,7380,7380,7380,0
|
|
20240702,192100,4039851810,7380,7380,7380,7380,0
|
|
20240702,192000,4039851810,7380,7380,7380,7380,0
|
|
20240702,191900,4039851810,7380,7380,7380,7380,0
|
|
20240702,191800,4039851810,7380,7380,7380,7380,0
|
|
20240702,191700,4039851810,7380,7380,7380,7380,0
|
|
20240702,191600,4039851810,7380,7380,7380,7380,0
|
|
20240702,191500,4039851810,7380,7380,7380,7380,0
|
|
20240702,191400,4039851810,7380,7380,7380,7380,0
|
|
20240702,191300,4039851810,7380,7380,7380,7380,0
|
|
20240702,191200,4039851810,7380,7380,7380,7380,0
|
|
20240702,191100,4039851810,7380,7380,7380,7380,0
|
|
20240702,191000,4039851810,7380,7380,7380,7380,0
|
|
20240702,190900,4039851810,7380,7380,7380,7380,0
|
|
20240702,190800,4039851810,7380,7380,7380,7380,0
|
|
20240702,190700,4039851810,7380,7380,7380,7380,0
|
|
20240702,190600,4039851810,7380,7380,7380,7380,0
|
|
20240702,190500,4039851810,7380,7380,7380,7380,0
|
|
20240702,190400,4039851810,7380,7380,7380,7380,0
|
|
20240702,190300,4039851810,7380,7380,7380,7380,0
|
|
20240702,190200,4039851810,7380,7380,7380,7380,0
|
|
20240702,190100,4039851810,7380,7380,7380,7380,0
|
|
20240702,190000,4039851810,7380,7380,7380,7380,0
|
|
20240702,185900,4039851810,7380,7380,7380,7380,0
|
|
20240702,185800,4039851810,7380,7380,7380,7380,0
|
|
20240702,185700,4039851810,7380,7380,7380,7380,3167
|
|
20240702,185600,4039851810,7380,7380,7380,7380,0
|
|
20240702,185500,4039851810,7380,7380,7380,7380,0
|
|
20240702,185400,4039851810,7380,7380,7380,7380,0
|
|
20240702,185300,4039851810,7380,7380,7380,7380,0
|
|
20240702,185200,4039851810,7380,7380,7380,7380,0
|
|
20240702,185100,4039851810,7380,7380,7380,7380,0
|
|
20240702,185000,4039851810,7380,7380,7380,7380,0
|
|
20240702,184900,4039851810,7380,7380,7380,7380,0
|
|
20240702,184800,4039851810,7380,7380,7380,7380,0
|
|
20240702,184700,4039851810,7380,7380,7380,7380,0
|
|
20240702,184600,4039851810,7380,7380,7380,7380,0
|
|
20240702,184500,4039851810,7380,7380,7380,7380,0
|
|
20240702,184400,4039851810,7380,7380,7380,7380,0
|
|
20240702,184300,4039851810,7380,7380,7380,7380,0
|
|
20240702,184200,4039851810,7380,7380,7380,7380,0
|
|
20240702,184100,4039851810,7380,7380,7380,7380,0
|
|
20240702,184000,4039851810,7380,7380,7380,7380,0
|
|
20240702,183900,4039851810,7380,7380,7380,7380,0
|
|
20240702,183800,4039851810,7380,7380,7380,7380,0
|
|
20240702,183700,4039851810,7380,7380,7380,7380,0
|
|
20240702,183600,4039851810,7380,7380,7380,7380,0
|
|
20240702,183500,4039851810,7380,7380,7380,7380,0
|
|
20240702,183400,4039851810,7380,7380,7380,7380,0
|
|
20240702,183300,4039851810,7380,7380,7380,7380,0
|
|
20240702,183200,4039851810,7380,7380,7380,7380,0
|
|
20240702,183100,4039851810,7380,7380,7380,7380,0
|
|
20240702,183000,4039851810,7380,7380,7380,7380,0
|
|
20240702,182900,4039851810,7380,7380,7380,7380,0
|
|
20240702,182800,4039851810,7380,7380,7380,7380,0
|
|
20240702,182700,4039851810,7380,7380,7380,7380,3167
|
|
20240702,182600,4039851810,7380,7380,7380,7380,0
|
|
20240702,182500,4039851810,7380,7380,7380,7380,0
|
|
20240702,182400,4039851810,7380,7380,7380,7380,0
|
|
20240702,182300,4039851810,7380,7380,7380,7380,0
|
|
20240702,182200,4039851810,7380,7380,7380,7380,0
|
|
20240702,182100,4039851810,7380,7380,7380,7380,0
|
|
20240702,182000,4039851810,7380,7380,7380,7380,0
|
|
20240702,181900,4039851810,7380,7380,7380,7380,0
|
|
20240702,181800,4039851810,7380,7380,7380,7380,0
|
|
20240702,181700,4039851810,7380,7380,7380,7380,0
|
|
20240702,181600,4039851810,7380,7380,7380,7380,0
|
|
20240702,181500,4039851810,7380,7380,7380,7380,0
|
|
20240702,181400,4039851810,7380,7380,7380,7380,0
|
|
20240702,181300,4039851810,7380,7380,7380,7380,0
|
|
20240702,181200,4039851810,7380,7380,7380,7380,0
|
|
20240702,181100,4039851810,7380,7380,7380,7380,0
|
|
20240702,181000,4039851810,7380,7380,7380,7380,0
|
|
20240702,180900,4039851810,7380,7380,7380,7380,0
|
|
20240702,180800,4039851810,7380,7380,7380,7380,0
|
|
20240702,180700,4039851810,7380,7380,7380,7380,0
|
|
20240702,180600,4039851810,7380,7380,7380,7380,0
|
|
20240702,180500,4039851810,7380,7380,7380,7380,0
|
|
20240702,180400,4039851810,7380,7380,7380,7380,0
|
|
20240702,180300,4039851810,7380,7380,7380,7380,0
|
|
20240702,180200,4039851810,7380,7380,7380,7380,0
|
|
20240702,180100,4039851810,7380,7380,7380,7380,0
|
|
20240702,180000,4039851810,7380,7380,7380,7380,0
|
|
20240702,175900,4039851810,7380,7380,7380,7380,0
|
|
20240702,175800,4039851810,7380,7380,7380,7380,0
|
|
20240702,175700,4039851810,7380,7380,7380,7380,3167
|
|
20240702,175600,4039851810,7380,7380,7380,7380,0
|
|
20240702,175500,4039851810,7380,7380,7380,7380,0
|
|
20240702,175400,4039851810,7380,7380,7380,7380,0
|
|
20240702,175300,4039851810,7380,7380,7380,7380,0
|
|
20240702,175200,4039851810,7380,7380,7380,7380,0
|
|
20240702,175100,4039851810,7380,7380,7380,7380,0
|
|
20240702,175000,4039851810,7380,7380,7380,7380,0
|
|
20240702,174900,4039851810,7380,7380,7380,7380,0
|
|
20240702,174800,4039851810,7380,7380,7380,7380,0
|
|
20240702,174700,4039851810,7380,7380,7380,7380,0
|
|
20240702,174600,4039851810,7380,7380,7380,7380,0
|
|
20240702,174500,4039851810,7380,7380,7380,7380,0
|
|
20240702,174400,4039851810,7380,7380,7380,7380,0
|
|
20240702,174300,4039851810,7380,7380,7380,7380,0
|
|
20240702,174200,4039851810,7380,7380,7380,7380,0
|
|
20240702,174100,4039851810,7380,7380,7380,7380,0
|
|
20240702,174000,4039851810,7380,7380,7380,7380,0
|
|
20240702,173900,4039851810,7380,7380,7380,7380,0
|
|
20240702,173800,4039851810,7380,7380,7380,7380,0
|
|
20240702,173700,4039851810,7380,7380,7380,7380,0
|
|
20240702,173600,4039851810,7380,7380,7380,7380,0
|
|
20240702,173500,4039851810,7380,7380,7380,7380,0
|
|
20240702,173400,4039851810,7380,7380,7380,7380,0
|
|
20240702,173300,4039851810,7380,7380,7380,7380,0
|
|
20240702,173200,4039851810,7380,7380,7380,7380,0
|
|
20240702,173100,4039851810,7380,7380,7380,7380,0
|
|
20240702,173000,4039851810,7380,7380,7380,7380,0
|
|
20240702,172900,4039851810,7380,7380,7380,7380,0
|
|
20240702,172800,4039851810,7380,7380,7380,7380,0
|
|
20240702,172700,4039851810,7380,7380,7380,7380,3167
|
|
20240702,172600,4039851810,7380,7380,7380,7380,0
|
|
20240702,172500,4039851810,7380,7380,7380,7380,0
|
|
20240702,172400,4039851810,7380,7380,7380,7380,0
|
|
20240702,172300,4039851810,7380,7380,7380,7380,0
|
|
20240702,172200,4039851810,7380,7380,7380,7380,0
|
|
20240702,172100,4039851810,7380,7380,7380,7380,0
|
|
20240702,172000,4039851810,7380,7380,7380,7380,0
|
|
20240702,171900,4039851810,7380,7380,7380,7380,0
|
|
20240702,171800,4039851810,7380,7380,7380,7380,0
|
|
20240702,171700,4039851810,7380,7380,7380,7380,0
|
|
20240702,171600,4039851810,7380,7380,7380,7380,0
|
|
20240702,171500,4039851810,7380,7380,7380,7380,0
|
|
20240702,171400,4039851810,7380,7380,7380,7380,0
|
|
20240702,171300,4039851810,7380,7380,7380,7380,0
|
|
20240702,171200,4039851810,7380,7380,7380,7380,0
|
|
20240702,171100,4039851810,7380,7380,7380,7380,0
|
|
20240702,171000,4039851810,7380,7380,7380,7380,0
|
|
20240702,170900,4039851810,7380,7380,7380,7380,0
|
|
20240702,170800,4039851810,7380,7380,7380,7380,0
|
|
20240702,170700,4039851810,7380,7380,7380,7380,0
|
|
20240702,170600,4039851810,7380,7380,7380,7380,0
|
|
20240702,170500,4039851810,7380,7380,7380,7380,0
|
|
20240702,170400,4039851810,7380,7380,7380,7380,0
|
|
20240702,170300,4039851810,7380,7380,7380,7380,0
|
|
20240702,170200,4039851810,7380,7380,7380,7380,0
|
|
20240702,170100,4039851810,7380,7380,7380,7380,0
|
|
20240702,170000,4039851810,7380,7380,7380,7380,0
|
|
20240702,165900,4039851810,7380,7380,7380,7380,0
|
|
20240702,165800,4039851810,7380,7380,7380,7380,0
|
|
20240702,165700,4039851810,7380,7380,7380,7380,3167
|
|
20240702,165600,4039851810,7380,7380,7380,7380,0
|
|
20240702,165500,4039851810,7380,7380,7380,7380,0
|
|
20240702,165400,4039851810,7380,7380,7380,7380,0
|
|
20240702,165300,4039851810,7380,7380,7380,7380,0
|
|
20240702,165200,4039851810,7380,7380,7380,7380,0
|
|
20240702,165100,4039851810,7380,7380,7380,7380,0
|
|
20240702,165000,4039851810,7380,7380,7380,7380,0
|
|
20240702,164900,4039851810,7380,7380,7380,7380,0
|
|
20240702,164800,4039851810,7380,7380,7380,7380,0
|
|
20240702,164700,4039851810,7380,7380,7380,7380,0
|
|
20240702,164600,4039851810,7380,7380,7380,7380,0
|
|
20240702,164500,4039851810,7380,7380,7380,7380,0
|
|
20240702,164400,4039851810,7380,7380,7380,7380,0
|
|
20240702,164300,4039851810,7380,7380,7380,7380,0
|
|
20240702,164200,4039851810,7380,7380,7380,7380,0
|
|
20240702,164100,4039851810,7380,7380,7380,7380,0
|
|
20240702,164000,4039851810,7380,7380,7380,7380,0
|
|
20240702,163900,4039851810,7380,7380,7380,7380,0
|
|
20240702,163800,4039851810,7380,7380,7380,7380,0
|
|
20240702,163700,4039851810,7380,7380,7380,7380,0
|
|
20240702,163600,4039851810,7380,7380,7380,7380,0
|
|
20240702,163500,4039851810,7380,7380,7380,7380,0
|
|
20240702,163400,4039851810,7380,7380,7380,7380,0
|
|
20240702,163300,4039851810,7380,7380,7380,7380,0
|
|
20240702,163200,4039851810,7380,7380,7380,7380,0
|
|
20240702,163100,4039851810,7380,7380,7380,7380,0
|
|
20240702,163000,4039851810,7380,7380,7380,7380,0
|
|
20240702,162900,4039851810,7380,7380,7380,7380,0
|
|
20240702,162800,4039851810,7380,7380,7380,7380,0
|
|
20240702,162700,4039851810,7380,7380,7380,7380,3167
|
|
20240702,162600,4039851810,7380,7380,7380,7380,0
|
|
20240702,162500,4039851810,7380,7380,7380,7380,0
|
|
20240702,162400,4039851810,7380,7380,7380,7380,0
|
|
20240702,162300,4039851810,7380,7380,7380,7380,0
|
|
20240702,162200,4039851810,7380,7380,7380,7380,0
|
|
20240702,162100,4039851810,7380,7380,7380,7380,0
|
|
20240702,162000,4039851810,7380,7380,7380,7380,0
|
|
20240702,161900,4039851810,7380,7380,7380,7380,0
|
|
20240702,161800,4039851810,7380,7380,7380,7380,0
|
|
20240702,161700,4039851810,7380,7380,7380,7380,0
|
|
20240702,161600,4039851810,7380,7380,7380,7380,0
|
|
20240702,161500,4039851810,7380,7380,7380,7380,0
|
|
20240702,161400,4039851810,7380,7380,7380,7380,0
|
|
20240702,161300,4039851810,7380,7380,7380,7380,0
|
|
20240702,161200,4039851810,7380,7380,7380,7380,0
|
|
20240702,161100,4039851810,7380,7380,7380,7380,0
|
|
20240702,161000,4039851810,7380,7380,7380,7380,0
|
|
20240702,160900,4039851810,7380,7380,7380,7380,0
|
|
20240702,160800,4039851810,7380,7380,7380,7380,0
|
|
20240702,160700,4039851810,7380,7380,7380,7380,0
|
|
20240702,160600,4039851810,7380,7380,7380,7380,0
|
|
20240702,160500,4039851810,7380,7380,7380,7380,0
|
|
20240702,160400,4039851810,7380,7380,7380,7380,0
|
|
20240702,160300,4039851810,7380,7380,7380,7380,0
|
|
20240702,160200,4039851810,7380,7380,7380,7380,0
|
|
20240702,160100,4039851810,7380,7380,7380,7380,0
|
|
20240702,160000,4039851810,7380,7380,7380,7380,0
|
|
20240702,155900,4039851810,7380,7380,7380,7380,0
|
|
20240702,155800,4039851810,7380,7380,7380,7380,0
|
|
20240702,155700,4039851810,7380,7380,7380,7380,3167
|
|
20240702,155600,4039851810,7380,7380,7380,7380,0
|
|
20240702,155500,4039851810,7380,7380,7380,7380,0
|
|
20240702,155400,4039851810,7380,7380,7380,7380,0
|
|
20240702,155300,4039851810,7380,7380,7380,7380,0
|
|
20240702,155200,4039851810,7380,7380,7380,7380,0
|
|
20240702,155100,4039851810,7380,7380,7380,7380,0
|
|
20240702,155000,4039851810,7380,7380,7380,7380,0
|
|
20240702,154900,4039851810,7380,7380,7380,7380,0
|
|
20240702,154800,4039851810,7380,7380,7380,7380,0
|
|
20240702,154700,4039851810,7380,7380,7380,7380,0
|
|
20240702,154600,4039851810,7380,7380,7380,7380,0
|
|
20240702,154500,4039851810,7380,7380,7380,7380,0
|
|
20240702,154400,4039851810,7380,7380,7380,7380,0
|
|
20240702,154300,4039851810,7380,7380,7380,7380,0
|
|
20240702,154200,4039851810,7380,7380,7380,7380,0
|
|
20240702,154100,4039851810,7380,7380,7380,7380,0
|
|
20240702,154000,4039851810,7380,7380,7380,7380,0
|
|
20240702,153900,4039851810,7380,7380,7380,7380,0
|
|
20240702,153800,4039851810,7380,7380,7380,7380,0
|
|
20240702,153700,4039851810,7380,7380,7380,7380,0
|
|
20240702,153600,4039851810,7380,7380,7380,7380,0
|
|
20240702,153500,4039851810,7380,7380,7380,7380,0
|
|
20240702,153400,4039851810,7380,7380,7380,7380,0
|
|
20240702,153300,4039851810,7380,7380,7380,7380,0
|
|
20240702,153200,4039851810,7380,7380,7380,7380,0
|
|
20240702,153100,4039851810,7380,7380,7380,7380,0
|
|
20240702,153000,4039851810,7380,7380,7380,7380,3167
|
|
20240702,152900,4016479350,7380,7380,7380,7380,0
|
|
20240702,152800,4016479350,7380,7380,7380,7380,0
|
|
20240702,152700,4016479350,7380,7380,7380,7380,0
|
|
20240702,152600,4016479350,7380,7380,7380,7380,0
|
|
20240702,152500,4016479350,7380,7380,7380,7380,0
|
|
20240702,152400,4016479350,7380,7380,7380,7380,0
|
|
20240702,152300,4016479350,7380,7380,7380,7380,0
|
|
20240702,152200,4016479350,7380,7380,7380,7380,0
|
|
20240702,152100,4016479350,7380,7380,7380,7380,0
|
|
20240702,152000,4016479350,7380,7380,7380,7380,0
|
|
20240702,151900,4016479350,7380,7470,7470,7380,1486
|
|
20240702,151800,4005456370,7520,7480,7520,7480,1088
|
|
20240702,151700,3997303020,7480,7420,7490,7400,1738
|
|
20240702,151600,3984385110,7420,7470,7470,7400,181
|
|
20240702,151500,3983040860,7480,7420,7480,7400,99
|
|
20240702,151400,3982307880,7420,7440,7440,7400,1787
|
|
20240702,151300,3969073560,7440,7440,7440,7410,168
|
|
20240702,151200,3967824720,7430,7540,7540,7430,585
|
|
20240702,151100,3963463340,7550,7560,7580,7550,5101
|
|
20240702,151000,3924904980,7570,7350,7600,7350,2280
|
|
20240702,150900,3907861060,7350,7300,7350,7300,862
|
|
20240702,150800,3901544120,7300,7300,7300,7300,2
|
|
20240702,150700,3901529520,7290,7300,7300,7290,16
|
|
20240702,150600,3901412810,7230,7250,7270,7230,303
|
|
20240702,150500,3899216580,7230,7210,7250,7210,1407
|
|
20240702,150400,3889016490,7210,7250,7250,7210,649
|
|
20240702,150300,3884324750,7230,7220,7230,7220,516
|
|
20240702,150200,3880595000,7220,7300,7300,7210,1050
|
|
20240702,150100,3872993940,7300,7350,7350,7300,43
|
|
20240702,150000,3872679990,7300,7370,7370,7300,87
|
|
20240702,145900,3872044770,7300,7310,7310,7300,39
|
|
20240702,145800,3871759990,7300,7300,7300,7300,0
|
|
20240702,145700,3871759990,7300,7350,7350,7300,228
|
|
20240702,145600,3870094860,7350,7370,7370,7350,118
|
|
20240702,145500,3869225500,7350,7350,7350,7350,114
|
|
20240702,145400,3868387600,7350,7290,7350,7290,218
|
|
20240702,145300,3866796760,7300,7300,7300,7300,307
|
|
20240702,145200,3864555660,7300,7420,7420,7300,1503
|
|
20240702,145100,3853438890,7420,7470,7470,7420,880
|
|
20240702,145000,3846899860,7490,7510,7510,7490,127
|
|
20240702,144900,3845946430,7540,7510,7540,7510,762
|
|
20240702,144800,3840211000,7540,7540,7540,7540,179
|
|
20240702,144700,3838861340,7540,7540,7540,7510,393
|
|
20240702,144600,3835907120,7540,7560,7560,7510,282
|
|
20240702,144500,3833787950,7570,7560,7570,7560,1361
|
|
20240702,144400,3823487000,7570,7570,7570,7570,2
|
|
20240702,144300,3823471860,7570,7530,7580,7530,673
|
|
20240702,144200,3818396860,7520,7520,7520,7520,895
|
|
20240702,144100,3811666460,7520,7520,7530,7510,1316
|
|
20240702,144000,3801765200,7520,7490,7590,7490,2110
|
|
20240702,143900,3785852310,7500,7500,7510,7500,631
|
|
20240702,143800,3781119710,7500,7450,7580,7450,1500
|
|
20240702,143700,3769847480,7490,7450,7500,7420,1456
|
|
20240702,143600,3758954810,7500,7470,7500,7470,1611
|
|
20240702,143500,3746912870,7470,7460,7490,7420,4456
|
|
20240702,143400,3713618470,7450,7410,7450,7410,252
|
|
20240702,143300,3711746450,7410,7390,7410,7350,1455
|
|
20240702,143200,3700986320,7380,7330,7380,7330,887
|
|
20240702,143100,3694459120,7310,7310,7310,7300,372
|
|
20240702,143000,3691740680,7320,7320,7320,7320,10
|
|
20240702,142900,3691667480,7320,7320,7320,7320,3
|
|
20240702,142800,3691645520,7320,7310,7320,7310,43
|
|
20240702,142700,3691331120,7320,7320,7320,7320,6
|
|
20240702,142600,3691287200,7310,7310,7310,7310,14
|
|
20240702,142500,3691184860,7310,7300,7310,7300,65
|
|
20240702,142400,3690710040,7300,7300,7300,7300,20
|
|
20240702,142300,3690564040,7300,7300,7300,7300,6
|
|
20240702,142200,3690520240,7310,7310,7310,7310,2
|
|
20240702,142100,3690505620,7300,7300,7300,7300,224
|
|
20240702,142000,3688870420,7300,7300,7300,7300,0
|
|
20240702,141900,3688870420,7300,7300,7300,7300,0
|
|
20240702,141800,3688870420,7300,7300,7300,7300,0
|
|
20240702,141700,3688870420,7300,7300,7300,7300,129
|
|
20240702,141600,3687928720,7300,7300,7300,7300,20
|
|
20240702,141500,3687782720,7300,7290,7300,7290,524
|
|
20240702,141400,3683959580,7240,7240,7240,7240,0
|
|
20240702,141300,3683959580,7240,7250,7250,7240,963
|
|
20240702,141200,3676986950,7290,7290,7290,7290,21
|
|
20240702,141100,3676833860,7300,7300,7300,7300,2
|
|
20240702,141000,3676819260,7250,7250,7250,7250,5
|
|
20240702,140900,3676783010,7250,7260,7260,7250,69
|
|
20240702,140800,3676282170,7250,7250,7250,7250,0
|
|
20240702,140700,3676282170,7250,7250,7250,7250,24
|
|
20240702,140600,3676108170,7300,7300,7300,7290,28
|
|
20240702,140500,3675903780,7300,7270,7300,7270,195
|
|
20240702,140400,3674481560,7240,7250,7250,7240,440
|
|
20240702,140300,3671295860,7240,7240,7240,7240,140
|
|
20240702,140200,3670282260,7240,7230,7240,7230,516
|
|
20240702,140100,3666551040,7230,7300,7300,7230,127
|
|
20240702,140000,3665631420,7300,7260,7300,7240,97
|
|
20240702,135900,3664927020,7260,7270,7270,7260,167
|
|
20240702,135800,3663714000,7270,7270,7270,7270,49
|
|
20240702,135700,3663357770,7300,7330,7330,7300,384
|
|
20240702,135600,3660551570,7340,7330,7340,7330,10
|
|
20240702,135500,3660478210,7330,7300,7330,7300,46
|
|
20240702,135400,3660141760,7300,7300,7300,7300,1
|
|
20240702,135300,3660134460,7300,7290,7300,7290,189
|
|
20240702,135200,3658754850,7290,7250,7290,7250,115
|
|
20240702,135100,3657916550,7290,7280,7290,7280,20
|
|
20240702,135000,3657770760,7270,7230,7270,7230,91
|
|
20240702,134900,3657109540,7230,7230,7230,7230,0
|
|
20240702,134800,3657109540,7230,7230,7230,7230,81
|
|
20240702,134700,3656523910,7220,7220,7220,7220,0
|
|
20240702,134600,3656523910,7220,7220,7220,7220,6
|
|
20240702,134500,3656480590,7210,7220,7220,7210,34
|
|
20240702,134400,3656235350,7210,7220,7220,7210,330
|
|
20240702,134300,3653855290,7220,7220,7220,7220,16
|
|
20240702,134200,3653739770,7220,7220,7220,7220,115
|
|
20240702,134100,3652909470,7220,7220,7220,7220,50
|
|
20240702,134000,3652548470,7220,7230,7230,7210,486
|
|
20240702,133900,3649038700,7210,7220,7220,7210,65
|
|
20240702,133800,3648569640,7210,7210,7210,7210,0
|
|
20240702,133700,3648569640,7210,7210,7210,7210,0
|
|
20240702,133600,3648569640,7210,7210,7210,7210,0
|
|
20240702,133500,3648569640,7210,7210,7210,7210,0
|
|
20240702,133400,3648569640,7210,7210,7210,7210,0
|
|
20240702,133300,3648569640,7210,7210,7210,7210,208
|
|
20240702,133200,3647069960,7200,7200,7200,7200,0
|
|
20240702,133100,3647069960,7200,7200,7200,7200,0
|
|
20240702,133000,3647069960,7200,7230,7230,7200,2349
|
|
20240702,132900,3630105890,7230,7230,7230,7230,161
|
|
20240702,132800,3628941860,7250,7250,7250,7250,1
|
|
20240702,132700,3628934610,7230,7230,7230,7210,527
|
|
20240702,132600,3625127600,7180,7210,7210,7180,6522
|
|
20240702,132500,3578191030,7210,7210,7210,7210,23
|
|
20240702,132400,3578025200,7270,7250,7270,7250,500
|
|
20240702,132300,3574392160,7280,7260,7280,7260,180
|
|
20240702,132200,3573084240,7260,7260,7260,7260,0
|
|
20240702,132100,3573084240,7260,7210,7260,7210,100
|
|
20240702,132000,3572358490,7260,7260,7260,7260,0
|
|
20240702,131900,3572358490,7260,7260,7260,7260,22
|
|
20240702,131800,3572198770,7270,7200,7270,7200,176
|
|
20240702,131700,3570928420,7200,7220,7260,7200,2784
|
|
20240702,131600,3550848880,7220,7230,7230,7220,1015
|
|
20240702,131500,3543516390,7230,7260,7260,7230,107
|
|
20240702,131400,3542742530,7250,7250,7250,7250,109
|
|
20240702,131300,3541952280,7260,7260,7260,7260,34
|
|
20240702,131200,3541705440,7270,7260,7270,7260,29
|
|
20240702,131100,3541494890,7250,7250,7250,7250,0
|
|
20240702,131000,3541494890,7250,7250,7250,7250,706
|
|
20240702,130900,3536376390,7250,7250,7250,7250,214
|
|
20240702,130800,3534824890,7250,7250,7250,7250,0
|
|
20240702,130700,3534824890,7250,7250,7250,7250,650
|
|
20240702,130600,3530112390,7270,7210,7270,7210,978
|
|
20240702,130500,3523045620,7200,7200,7200,7200,0
|
|
20240702,130400,3523045620,7200,7210,7210,7200,2
|
|
20240702,130300,3523031210,7200,7230,7230,7200,1156
|
|
20240702,130200,3514696460,7220,7250,7250,7220,211
|
|
20240702,130100,3513167970,7250,7250,7250,7250,40
|
|
20240702,130000,3512877970,7250,7240,7250,7240,155
|
|
20240702,125900,3511754760,7230,7260,7260,7230,667
|
|
20240702,125800,3506918300,7350,7350,7350,7350,2635
|
|
20240702,125700,3487551050,7370,7340,7370,7340,713
|
|
20240702,125600,3482308670,7340,7330,7340,7330,407
|
|
20240702,125500,3479324450,7330,7310,7330,7310,195
|
|
20240702,125400,3477895650,7320,7280,7320,7280,1063
|
|
20240702,125300,3470116440,7280,7280,7280,7280,2
|
|
20240702,125200,3470101880,7250,7250,7250,7250,36
|
|
20240702,125100,3469840880,7250,7250,7250,7250,4
|
|
20240702,125000,3469811880,7250,7250,7250,7250,2
|
|
20240702,124900,3469797380,7260,7260,7260,7260,131
|
|
20240702,124800,3468846320,7270,7290,7290,7270,408
|
|
20240702,124700,3465875200,7290,7290,7290,7290,43
|
|
20240702,124600,3465561730,7290,7290,7290,7290,544
|
|
20240702,124500,3461595970,7340,7350,7350,7340,335
|
|
20240702,124400,3459134560,7360,7280,7360,7280,507
|
|
20240702,124300,3455437260,7270,7260,7270,7260,250
|
|
20240702,124200,3453619780,7250,7220,7250,7220,702
|
|
20240702,124100,3448530530,7220,7230,7240,7220,95
|
|
20240702,124000,3447843550,7190,7210,7230,7170,457
|
|
20240702,123900,3444557880,7220,7220,7220,7220,59
|
|
20240702,123800,3444131900,7230,7220,7230,7220,274
|
|
20240702,123700,3442151610,7210,7180,7210,7170,73
|
|
20240702,123600,3441627260,7170,7160,7180,7160,117
|
|
20240702,123500,3440789230,7160,7160,7160,7160,202
|
|
20240702,123400,3439342910,7160,7160,7160,7160,40
|
|
20240702,123300,3439056510,7160,7160,7160,7160,181
|
|
20240702,123200,3437760550,7160,7160,7160,7160,0
|
|
20240702,123100,3437760550,7160,7160,7160,7160,0
|
|
20240702,123000,3437760550,7160,7160,7160,7160,0
|
|
20240702,122900,3437760550,7160,7210,7210,7160,492
|
|
20240702,122800,3434237780,7160,7220,7220,7160,134
|
|
20240702,122700,3433273300,7220,7210,7220,7210,32
|
|
20240702,122600,3433042440,7160,7210,7210,7160,144
|
|
20240702,122500,3432010440,7210,7190,7210,7160,282
|
|
20240702,122400,3429987540,7160,7190,7220,7160,122
|
|
20240702,122300,3429110090,7190,7150,7190,7150,117
|
|
20240702,122200,3428269540,7140,7140,7140,7140,17
|
|
20240702,122100,3428148160,7140,7140,7140,7140,61
|
|
20240702,122000,3427712620,7190,7140,7190,7140,16
|
|
20240702,121900,3427597830,7190,7150,7190,7140,232
|
|
20240702,121800,3425940770,7140,7180,7180,7140,711
|
|
20240702,121700,3420844570,7190,7220,7220,7190,260
|
|
20240702,121600,3418972420,7200,7200,7200,7200,237
|
|
20240702,121500,3417266020,7220,7200,7220,7200,2
|
|
20240702,121400,3417251600,7200,7200,7200,7200,50
|
|
20240702,121300,3416891600,7210,7210,7210,7210,16
|
|
20240702,121200,3416776240,7230,7160,7230,7150,270
|
|
20240702,121100,3414839860,7140,7140,7140,7140,0
|
|
20240702,121000,3414839860,7140,7140,7140,7140,2
|
|
20240702,120900,3414825580,7130,7130,7130,7130,0
|
|
20240702,120800,3414825580,7130,7200,7200,7130,3000
|
|
20240702,120700,3393388320,7240,7240,7240,7240,50
|
|
20240702,120600,3393026320,7250,7190,7250,7180,354
|
|
20240702,120500,3390474270,7190,7190,7190,7190,504
|
|
20240702,120400,3386850510,7190,7190,7190,7190,1
|
|
20240702,120300,3386843320,7180,7180,7180,7180,3
|
|
20240702,120200,3386821780,7180,7180,7180,7180,4
|
|
20240702,120100,3386793060,7180,7180,7180,7180,3
|
|
20240702,120000,3386771520,7190,7190,7190,7190,109
|
|
20240702,115900,3385987810,7200,7150,7250,7150,1476
|
|
20240702,115800,3375422360,7160,7110,7160,7110,198
|
|
20240702,115700,3374012830,7100,7110,7110,7100,200
|
|
20240702,115600,3372592820,7100,7110,7110,7100,85
|
|
20240702,115500,3371989280,7120,7140,7160,7120,352
|
|
20240702,115400,3369472520,7140,7130,7140,7130,542
|
|
20240702,115300,3365604010,7140,7140,7140,7140,33
|
|
20240702,115200,3365368390,7140,7130,7140,7100,425
|
|
20240702,115100,3362336720,7100,7130,7130,7100,28
|
|
20240702,115000,3362137860,7080,7080,7080,7080,10
|
|
20240702,114900,3362067060,7070,7080,7080,7070,123
|
|
20240702,114800,3361197440,7070,7060,7070,7060,3
|
|
20240702,114700,3361176240,7060,7060,7060,7060,30
|
|
20240702,114600,3360964440,7050,7050,7050,7050,555
|
|
20240702,114500,3357051690,7050,7130,7130,7050,6319
|
|
20240702,114400,3312341720,7130,7160,7160,7130,157
|
|
20240702,114300,3311217630,7150,7130,7160,7130,533
|
|
20240702,114200,3307405940,7130,7110,7130,7070,1928
|
|
20240702,114100,3293702290,7090,7090,7110,7070,313
|
|
20240702,114000,3291486000,7090,7090,7110,7070,709
|
|
20240702,113900,3286468610,7110,7090,7110,7090,112
|
|
20240702,113800,3285674470,7090,7110,7110,7090,847
|
|
20240702,113700,3279658180,7110,7170,7170,7110,71
|
|
20240702,113600,3279153250,7100,7180,7180,7100,4090
|
|
20240702,113500,3249999440,7160,7250,7260,7160,3739
|
|
20240702,113400,3222891760,7250,7200,7260,7140,2178
|
|
20240702,113300,3207191610,7220,7220,7220,7200,328
|
|
20240702,113200,3204829470,7210,7210,7210,7210,0
|
|
20240702,113100,3204829470,7210,7150,7210,7130,2563
|
|
20240702,113000,3186374870,7210,7150,7210,7140,355
|
|
20240702,112900,3183836810,7210,7180,7210,7180,50
|
|
20240702,112800,3183476760,7180,7160,7180,7160,275
|
|
20240702,112700,3181504500,7160,7080,7180,7080,1249
|
|
20240702,112600,3172641620,7080,7120,7120,7080,1372
|
|
20240702,112500,3162903930,7120,7130,7130,7120,404
|
|
20240702,112400,3160024730,7140,7140,7140,7140,148
|
|
20240702,112300,3158968010,7150,7170,7180,7140,180
|
|
20240702,112200,3157680430,7150,7150,7180,7150,1294
|
|
20240702,112100,3148428160,7180,7180,7180,7180,0
|
|
20240702,112000,3148428160,7180,7160,7180,7150,45
|
|
20240702,111900,3148106260,7160,7170,7170,7160,1731
|
|
20240702,111800,3135711560,7160,7170,7180,7160,1561
|
|
20240702,111700,3124518360,7160,7170,7170,7160,260
|
|
20240702,111600,3122654330,7160,7160,7160,7160,271
|
|
20240702,111500,3120713970,7160,7160,7160,7160,61
|
|
20240702,111400,3120277210,7150,7190,7200,7140,1662
|
|
20240702,111300,3108366190,7210,7210,7210,7210,90
|
|
20240702,111200,3107717290,7250,7250,7250,7250,110
|
|
20240702,111100,3106919790,7260,7160,7260,7160,102
|
|
20240702,111000,3106187970,7160,7160,7160,7160,1497
|
|
20240702,110900,3095469450,7160,7190,7190,7160,430
|
|
20240702,110800,3092388070,7200,7240,7270,7200,3734
|
|
20240702,110700,3065452740,7250,7250,7290,7250,1430
|
|
20240702,110600,3055084920,7250,7330,7350,7250,233
|
|
20240702,110500,3053378270,7330,7250,7330,7240,1451
|
|
20240702,110400,3042812570,7250,7250,7270,7240,61
|
|
20240702,110300,3042370350,7250,7280,7280,7240,425
|
|
20240702,110200,3039289580,7280,7240,7280,7240,7
|
|
20240702,110100,3039238730,7280,7280,7280,7280,122
|
|
20240702,110000,3038350570,7230,7280,7280,7230,189
|
|
20240702,105900,3036982200,7230,7290,7290,7230,345
|
|
20240702,105800,3034478080,7290,7250,7290,7230,637
|
|
20240702,105700,3029852290,7250,7290,7290,7250,561
|
|
20240702,105600,3025784640,7290,7280,7290,7230,2128
|
|
20240702,105500,3010370700,7290,7280,7290,7280,11
|
|
20240702,105400,3010290520,7280,7260,7290,7260,918
|
|
20240702,105300,3003622490,7260,7280,7280,7250,1154
|
|
20240702,105200,2995239980,7270,7320,7320,7270,369
|
|
20240702,105100,2992550170,7360,7320,7360,7320,51
|
|
20240702,105000,2992176810,7360,7360,7390,7340,438
|
|
20240702,104900,2988950450,7380,7360,7390,7310,563
|
|
20240702,104800,2984801040,7370,7260,7390,7260,351
|
|
20240702,104700,2982230900,7300,7230,7300,7220,4331
|
|
20240702,104600,2950749760,7240,7250,7250,7240,431
|
|
20240702,104500,2947628590,7220,7230,7230,7220,864
|
|
20240702,104400,2941390140,7210,7250,7260,7210,694
|
|
20240702,104300,2936361200,7250,7260,7270,7250,541
|
|
20240702,104200,2932437950,7260,7280,7280,7260,230
|
|
20240702,104100,2930765910,7290,7310,7310,7290,1966
|
|
20240702,104000,2916414190,7300,7310,7320,7300,338
|
|
20240702,103900,2913942460,7310,7400,7410,7300,486
|
|
20240702,103800,2910373010,7360,7330,7360,7300,1022
|
|
20240702,103700,2902891770,7340,7360,7360,7330,765
|
|
20240702,103600,2897264330,7360,7400,7400,7350,258
|
|
20240702,103500,2895359800,7400,7470,7470,7400,2152
|
|
20240702,103400,2879294400,7470,7380,7500,7380,3274
|
|
20240702,103300,2854838110,7380,7170,7380,7170,4180
|
|
20240702,103200,2824344680,7150,7120,7180,7100,1502
|
|
20240702,103100,2813655030,7140,6980,7150,6970,4136
|
|
20240702,103000,2784396960,6970,7200,7200,6960,11936
|
|
20240702,102900,2700099750,7140,7250,7260,7140,7280
|
|
20240702,102800,2647695840,7260,7290,7290,7250,7468
|
|
20240702,102700,2593480300,7300,7390,7410,7300,7936
|
|
20240702,102600,2535297390,7410,7390,7450,7360,1400
|
|
20240702,102500,2524941200,7410,7410,7450,7390,1297
|
|
20240702,102400,2515332510,7400,7400,7430,7380,3005
|
|
20240702,102300,2493052170,7380,7560,7560,7340,15686
|
|
20240702,102200,2377357010,7620,7600,7650,7510,7509
|
|
20240702,102100,2320583120,7600,7710,7710,7600,4206
|
|
20240702,102000,2288336220,7710,7790,7840,7710,6733
|
|
20240702,101900,2236147970,7790,7850,7850,7790,5673
|
|
20240702,101800,2191841220,7900,7870,7900,7840,3303
|
|
20240702,101700,2165831600,7840,7840,7910,7830,1571
|
|
20240702,101600,2153522390,7840,7880,7900,7820,3532
|
|
20240702,101500,2125815070,7850,7950,7960,7840,5199
|
|
20240702,101400,2084785870,7880,7980,7980,7880,5309
|
|
20240702,101300,2042734860,7980,7910,7980,7910,4351
|
|
20240702,101200,2008095150,7940,7900,7940,7890,2438
|
|
20240702,101100,1988805930,7900,7890,7900,7890,68
|
|
20240702,101000,1988268890,7890,7910,7910,7890,419
|
|
20240702,100900,1984962120,7910,7890,7910,7890,2181
|
|
20240702,100800,1967732840,7870,7850,7870,7850,1382
|
|
20240702,100700,1956870150,7850,7840,7850,7840,999
|
|
20240702,100600,1949033360,7840,7810,7840,7800,516
|
|
20240702,100500,1945003020,7810,7810,7810,7810,546
|
|
20240702,100400,1940738760,7810,7830,7830,7810,1272
|
|
20240702,100300,1930804160,7810,7840,7840,7810,1375
|
|
20240702,100200,1920049490,7840,7890,7890,7840,131
|
|
20240702,100100,1919016710,7890,7880,7900,7880,912
|
|
20240702,100000,1911825310,7870,7840,7870,7830,4663
|
|
20240702,095900,1875270680,7840,7800,7840,7790,465
|
|
20240702,095800,1871636930,7820,7800,7820,7780,1403
|
|
20240702,095700,1860701690,7800,7840,7840,7800,238
|
|
20240702,095600,1858845250,7800,7790,7850,7790,580
|
|
20240702,095500,1854325530,7800,7810,7860,7800,111
|
|
20240702,095400,1853459410,7800,7790,7890,7790,962
|
|
20240702,095300,1845925260,7790,7790,7790,7790,658
|
|
20240702,095200,1840799440,7780,7880,7880,7780,1351
|
|
20240702,095100,1830267280,7880,7890,7890,7850,173
|
|
20240702,095000,1828908920,7890,7880,7900,7840,668
|
|
20240702,094900,1823638490,7890,7890,7890,7890,850
|
|
20240702,094800,1816931990,7840,7900,7900,7840,126
|
|
20240702,094700,1815937260,7840,7820,7890,7820,1927
|
|
20240702,094600,1800834860,7780,7770,7800,7770,694
|
|
20240702,094500,1795434470,7770,7830,7830,7770,1265
|
|
20240702,094400,1785579740,7830,7830,7830,7800,235
|
|
20240702,094300,1783744220,7800,7830,7830,7800,502
|
|
20240702,094200,1779827720,7830,7840,7840,7800,1076
|
|
20240702,094100,1771391930,7800,7800,7800,7790,1863
|
|
20240702,094000,1756863350,7800,7850,7850,7800,813
|
|
20240702,093900,1750498280,7850,7820,7850,7820,164
|
|
20240702,093800,1749214300,7820,7830,7830,7820,273
|
|
20240702,093700,1747077770,7820,7810,7890,7810,290
|
|
20240702,093600,1744809170,7810,7860,7890,7810,1637
|
|
20240702,093500,1731971050,7850,7900,7950,7850,1077
|
|
20240702,093400,1723490010,7900,7940,7950,7900,5396
|
|
20240702,093300,1680643250,7950,7930,7950,7920,2796
|
|
20240702,093200,1658486330,7930,7920,7940,7910,2794
|
|
20240702,093100,1636338690,7920,7810,7920,7810,3750
|
|
20240702,093000,1606794650,7810,7760,7810,7760,1344
|
|
20240702,092900,1596335010,7810,7750,7810,7740,1768
|
|
20240702,092800,1582620210,7750,7770,7770,7750,1440
|
|
20240702,092700,1571444500,7770,7820,7820,7770,899
|
|
20240702,092600,1564423940,7820,7760,7820,7740,2101
|
|
20240702,092500,1548098150,7760,7780,7780,7760,251
|
|
20240702,092400,1546146090,7780,7820,7820,7760,4493
|
|
20240702,092300,1511158390,7810,7880,7890,7810,1440
|
|
20240702,092200,1499843590,7890,7810,7900,7810,1495
|
|
20240702,092100,1488095220,7810,7750,7810,7750,3267
|
|
20240702,092000,1462711830,7740,7820,7820,7740,2570
|
|
20240702,091900,1442783930,7820,7720,7850,7720,2942
|
|
20240702,091800,1419837210,7800,7850,7850,7720,8545
|
|
20240702,091700,1353510050,7850,8000,8000,7620,14807
|
|
20240702,091600,1237244480,8000,8040,8100,8000,9158
|
|
20240702,091500,1163752040,8040,8140,8150,7940,15962
|
|
20240702,091400,1035683640,8130,7950,8140,7950,14378
|
|
20240702,091300,919776360,8010,7820,8030,7810,23364
|
|
20240702,091200,734670920,7820,7760,7820,7750,5947
|
|
20240702,091100,688324740,7780,7640,7790,7640,8397
|
|
20240702,091000,623540650,7650,7610,7650,7610,2492
|
|
20240702,090900,604487610,7650,7650,7650,7600,3437
|
|
20240702,090800,578260240,7650,7600,7660,7600,2711
|
|
20240702,090700,557548420,7600,7550,7600,7540,1999
|
|
20240702,090600,542406730,7540,7550,7550,7530,1007
|
|
20240702,090500,534819600,7530,7660,7680,7530,11168
|
|
20240702,090400,449376720,7660,7540,7700,7540,2259
|
|
20240702,090300,432150260,7580,7320,7580,7310,7964
|
|
20240702,090200,373053330,7320,7400,7430,7280,9554
|
|
20240702,090100,302798330,7400,7530,7540,7400,19459
|
|
20240702,090000,157747170,7580,7650,7700,7510,20657
|