663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200000,89373911570,8450,8450,8450,8450,61569
|
|
20240702,195900,89373911570,8450,8450,8450,8450,0
|
|
20240702,195800,89373911570,8450,8450,8450,8450,0
|
|
20240702,195700,89373911570,8450,8450,8450,8450,0
|
|
20240702,195600,89373911570,8450,8450,8450,8450,0
|
|
20240702,195500,89373911570,8450,8450,8450,8450,0
|
|
20240702,195400,89373911570,8450,8450,8450,8450,0
|
|
20240702,195300,89373911570,8450,8450,8450,8450,0
|
|
20240702,195200,89373911570,8450,8450,8450,8450,0
|
|
20240702,195100,89373911570,8450,8450,8450,8450,0
|
|
20240702,195000,89373911570,8450,8450,8450,8450,0
|
|
20240702,194900,89373911570,8450,8450,8450,8450,0
|
|
20240702,194800,89373911570,8450,8450,8450,8450,0
|
|
20240702,194700,89373911570,8450,8450,8450,8450,0
|
|
20240702,194600,89373911570,8450,8450,8450,8450,0
|
|
20240702,194500,89373911570,8450,8450,8450,8450,0
|
|
20240702,194400,89373911570,8450,8450,8450,8450,0
|
|
20240702,194300,89373911570,8450,8450,8450,8450,0
|
|
20240702,194200,89373911570,8450,8450,8450,8450,0
|
|
20240702,194100,89373911570,8450,8450,8450,8450,0
|
|
20240702,194000,89373911570,8450,8450,8450,8450,0
|
|
20240702,193900,89373911570,8450,8450,8450,8450,0
|
|
20240702,193800,89373911570,8450,8450,8450,8450,0
|
|
20240702,193700,89373911570,8450,8450,8450,8450,0
|
|
20240702,193600,89373911570,8450,8450,8450,8450,0
|
|
20240702,193500,89373911570,8450,8450,8450,8450,0
|
|
20240702,193400,89373911570,8450,8450,8450,8450,0
|
|
20240702,193300,89373911570,8450,8450,8450,8450,0
|
|
20240702,193200,89373911570,8450,8450,8450,8450,0
|
|
20240702,193100,89373911570,8450,8450,8450,8450,0
|
|
20240702,193000,89373911570,8450,8450,8450,8450,61569
|
|
20240702,192900,89373911570,8450,8450,8450,8450,0
|
|
20240702,192800,89373911570,8450,8450,8450,8450,0
|
|
20240702,192700,89373911570,8450,8450,8450,8450,0
|
|
20240702,192600,89373911570,8450,8450,8450,8450,0
|
|
20240702,192500,89373911570,8450,8450,8450,8450,0
|
|
20240702,192400,89373911570,8450,8450,8450,8450,0
|
|
20240702,192300,89373911570,8450,8450,8450,8450,0
|
|
20240702,192200,89373911570,8450,8450,8450,8450,0
|
|
20240702,192100,89373911570,8450,8450,8450,8450,0
|
|
20240702,192000,89373911570,8450,8450,8450,8450,0
|
|
20240702,191900,89373911570,8450,8450,8450,8450,0
|
|
20240702,191800,89373911570,8450,8450,8450,8450,0
|
|
20240702,191700,89373911570,8450,8450,8450,8450,0
|
|
20240702,191600,89373911570,8450,8450,8450,8450,0
|
|
20240702,191500,89373911570,8450,8450,8450,8450,0
|
|
20240702,191400,89373911570,8450,8450,8450,8450,0
|
|
20240702,191300,89373911570,8450,8450,8450,8450,0
|
|
20240702,191200,89373911570,8450,8450,8450,8450,0
|
|
20240702,191100,89373911570,8450,8450,8450,8450,0
|
|
20240702,191000,89373911570,8450,8450,8450,8450,0
|
|
20240702,190900,89373911570,8450,8450,8450,8450,0
|
|
20240702,190800,89373911570,8450,8450,8450,8450,0
|
|
20240702,190700,89373911570,8450,8450,8450,8450,0
|
|
20240702,190600,89373911570,8450,8450,8450,8450,0
|
|
20240702,190500,89373911570,8450,8450,8450,8450,0
|
|
20240702,190400,89373911570,8450,8450,8450,8450,0
|
|
20240702,190300,89373911570,8450,8450,8450,8450,0
|
|
20240702,190200,89373911570,8450,8450,8450,8450,0
|
|
20240702,190100,89373911570,8450,8450,8450,8450,0
|
|
20240702,190000,89373911570,8450,8450,8450,8450,61569
|
|
20240702,185900,89373911570,8450,8450,8450,8450,0
|
|
20240702,185800,89373911570,8450,8450,8450,8450,0
|
|
20240702,185700,89373911570,8450,8450,8450,8450,0
|
|
20240702,185600,89373911570,8450,8450,8450,8450,0
|
|
20240702,185500,89373911570,8450,8450,8450,8450,0
|
|
20240702,185400,89373911570,8450,8450,8450,8450,0
|
|
20240702,185300,89373911570,8450,8450,8450,8450,0
|
|
20240702,185200,89373911570,8450,8450,8450,8450,0
|
|
20240702,185100,89373911570,8450,8450,8450,8450,0
|
|
20240702,185000,89373911570,8450,8450,8450,8450,0
|
|
20240702,184900,89373911570,8450,8450,8450,8450,0
|
|
20240702,184800,89373911570,8450,8450,8450,8450,0
|
|
20240702,184700,89373911570,8450,8450,8450,8450,0
|
|
20240702,184600,89373911570,8450,8450,8450,8450,0
|
|
20240702,184500,89373911570,8450,8450,8450,8450,0
|
|
20240702,184400,89373911570,8450,8450,8450,8450,0
|
|
20240702,184300,89373911570,8450,8450,8450,8450,0
|
|
20240702,184200,89373911570,8450,8450,8450,8450,0
|
|
20240702,184100,89373911570,8450,8450,8450,8450,0
|
|
20240702,184000,89373911570,8450,8450,8450,8450,0
|
|
20240702,183900,89373911570,8450,8450,8450,8450,0
|
|
20240702,183800,89373911570,8450,8450,8450,8450,0
|
|
20240702,183700,89373911570,8450,8450,8450,8450,0
|
|
20240702,183600,89373911570,8450,8450,8450,8450,0
|
|
20240702,183500,89373911570,8450,8450,8450,8450,0
|
|
20240702,183400,89373911570,8450,8450,8450,8450,0
|
|
20240702,183300,89373911570,8450,8450,8450,8450,0
|
|
20240702,183200,89373911570,8450,8450,8450,8450,0
|
|
20240702,183100,89373911570,8450,8450,8450,8450,0
|
|
20240702,183000,89373911570,8450,8450,8450,8450,61569
|
|
20240702,182900,89373911570,8450,8450,8450,8450,0
|
|
20240702,182800,89373911570,8450,8450,8450,8450,0
|
|
20240702,182700,89373911570,8450,8450,8450,8450,0
|
|
20240702,182600,89373911570,8450,8450,8450,8450,0
|
|
20240702,182500,89373911570,8450,8450,8450,8450,0
|
|
20240702,182400,89373911570,8450,8450,8450,8450,0
|
|
20240702,182300,89373911570,8450,8450,8450,8450,0
|
|
20240702,182200,89373911570,8450,8450,8450,8450,0
|
|
20240702,182100,89373911570,8450,8450,8450,8450,0
|
|
20240702,182000,89373911570,8450,8450,8450,8450,0
|
|
20240702,181900,89373911570,8450,8450,8450,8450,0
|
|
20240702,181800,89373911570,8450,8450,8450,8450,0
|
|
20240702,181700,89373911570,8450,8450,8450,8450,0
|
|
20240702,181600,89373911570,8450,8450,8450,8450,0
|
|
20240702,181500,89373911570,8450,8450,8450,8450,0
|
|
20240702,181400,89373911570,8450,8450,8450,8450,0
|
|
20240702,181300,89373911570,8450,8450,8450,8450,0
|
|
20240702,181200,89373911570,8450,8450,8450,8450,0
|
|
20240702,181100,89373911570,8450,8450,8450,8450,0
|
|
20240702,181000,89373911570,8450,8450,8450,8450,0
|
|
20240702,180900,89373911570,8450,8450,8450,8450,0
|
|
20240702,180800,89373911570,8450,8450,8450,8450,0
|
|
20240702,180700,89373911570,8450,8450,8450,8450,0
|
|
20240702,180600,89373911570,8450,8450,8450,8450,0
|
|
20240702,180500,89373911570,8450,8450,8450,8450,0
|
|
20240702,180400,89373911570,8450,8450,8450,8450,0
|
|
20240702,180300,89373911570,8450,8450,8450,8450,0
|
|
20240702,180200,89373911570,8450,8450,8450,8450,0
|
|
20240702,180100,89373911570,8450,8450,8450,8450,0
|
|
20240702,180000,89373911570,8450,8450,8450,8450,61569
|
|
20240702,175900,89373911570,8450,8450,8450,8450,0
|
|
20240702,175800,89373911570,8450,8450,8450,8450,0
|
|
20240702,175700,89373911570,8450,8450,8450,8450,0
|
|
20240702,175600,89373911570,8450,8450,8450,8450,0
|
|
20240702,175500,89373911570,8450,8450,8450,8450,0
|
|
20240702,175400,89373911570,8450,8450,8450,8450,0
|
|
20240702,175300,89373911570,8450,8450,8450,8450,0
|
|
20240702,175200,89373911570,8450,8450,8450,8450,0
|
|
20240702,175100,89373911570,8450,8450,8450,8450,0
|
|
20240702,175000,89373911570,8450,8450,8450,8450,0
|
|
20240702,174900,89373911570,8450,8450,8450,8450,0
|
|
20240702,174800,89373911570,8450,8450,8450,8450,0
|
|
20240702,174700,89373911570,8450,8450,8450,8450,0
|
|
20240702,174600,89373911570,8450,8450,8450,8450,0
|
|
20240702,174500,89373911570,8450,8450,8450,8450,0
|
|
20240702,174400,89373911570,8450,8450,8450,8450,0
|
|
20240702,174300,89373911570,8450,8450,8450,8450,0
|
|
20240702,174200,89373911570,8450,8450,8450,8450,0
|
|
20240702,174100,89373911570,8450,8450,8450,8450,0
|
|
20240702,174000,89373911570,8450,8450,8450,8450,0
|
|
20240702,173900,89373911570,8450,8450,8450,8450,0
|
|
20240702,173800,89373911570,8450,8450,8450,8450,0
|
|
20240702,173700,89373911570,8450,8450,8450,8450,0
|
|
20240702,173600,89373911570,8450,8450,8450,8450,0
|
|
20240702,173500,89373911570,8450,8450,8450,8450,0
|
|
20240702,173400,89373911570,8450,8450,8450,8450,0
|
|
20240702,173300,89373911570,8450,8450,8450,8450,0
|
|
20240702,173200,89373911570,8450,8450,8450,8450,0
|
|
20240702,173100,89373911570,8450,8450,8450,8450,0
|
|
20240702,173000,89373911570,8450,8450,8450,8450,61569
|
|
20240702,172900,89373911570,8450,8450,8450,8450,0
|
|
20240702,172800,89373911570,8450,8450,8450,8450,0
|
|
20240702,172700,89373911570,8450,8450,8450,8450,0
|
|
20240702,172600,89373911570,8450,8450,8450,8450,0
|
|
20240702,172500,89373911570,8450,8450,8450,8450,0
|
|
20240702,172400,89373911570,8450,8450,8450,8450,0
|
|
20240702,172300,89373911570,8450,8450,8450,8450,0
|
|
20240702,172200,89373911570,8450,8450,8450,8450,0
|
|
20240702,172100,89373911570,8450,8450,8450,8450,0
|
|
20240702,172000,89373911570,8450,8450,8450,8450,0
|
|
20240702,171900,89373911570,8450,8450,8450,8450,0
|
|
20240702,171800,89373911570,8450,8450,8450,8450,0
|
|
20240702,171700,89373911570,8450,8450,8450,8450,0
|
|
20240702,171600,89373911570,8450,8450,8450,8450,0
|
|
20240702,171500,89373911570,8450,8450,8450,8450,0
|
|
20240702,171400,89373911570,8450,8450,8450,8450,0
|
|
20240702,171300,89373911570,8450,8450,8450,8450,0
|
|
20240702,171200,89373911570,8450,8450,8450,8450,0
|
|
20240702,171100,89373911570,8450,8450,8450,8450,0
|
|
20240702,171000,89373911570,8450,8450,8450,8450,0
|
|
20240702,170900,89373911570,8450,8450,8450,8450,0
|
|
20240702,170800,89373911570,8450,8450,8450,8450,0
|
|
20240702,170700,89373911570,8450,8450,8450,8450,0
|
|
20240702,170600,89373911570,8450,8450,8450,8450,0
|
|
20240702,170500,89373911570,8450,8450,8450,8450,0
|
|
20240702,170400,89373911570,8450,8450,8450,8450,0
|
|
20240702,170300,89373911570,8450,8450,8450,8450,0
|
|
20240702,170200,89373911570,8450,8450,8450,8450,0
|
|
20240702,170100,89373911570,8450,8450,8450,8450,0
|
|
20240702,170000,89373911570,8450,8450,8450,8450,61569
|
|
20240702,165900,89373911570,8450,8450,8450,8450,0
|
|
20240702,165800,89373911570,8450,8450,8450,8450,0
|
|
20240702,165700,89373911570,8450,8450,8450,8450,0
|
|
20240702,165600,89373911570,8450,8450,8450,8450,0
|
|
20240702,165500,89373911570,8450,8450,8450,8450,0
|
|
20240702,165400,89373911570,8450,8450,8450,8450,0
|
|
20240702,165300,89373911570,8450,8450,8450,8450,0
|
|
20240702,165200,89373911570,8450,8450,8450,8450,0
|
|
20240702,165100,89373911570,8450,8450,8450,8450,0
|
|
20240702,165000,89373911570,8450,8450,8450,8450,0
|
|
20240702,164900,89373911570,8450,8450,8450,8450,0
|
|
20240702,164800,89373911570,8450,8450,8450,8450,0
|
|
20240702,164700,89373911570,8450,8450,8450,8450,0
|
|
20240702,164600,89373911570,8450,8450,8450,8450,0
|
|
20240702,164500,89373911570,8450,8450,8450,8450,0
|
|
20240702,164400,89373911570,8450,8450,8450,8450,0
|
|
20240702,164300,89373911570,8450,8450,8450,8450,0
|
|
20240702,164200,89373911570,8450,8450,8450,8450,0
|
|
20240702,164100,89373911570,8450,8450,8450,8450,0
|
|
20240702,164000,89373911570,8450,8450,8450,8450,0
|
|
20240702,163900,89373911570,8450,8450,8450,8450,0
|
|
20240702,163800,89373911570,8450,8450,8450,8450,0
|
|
20240702,163700,89373911570,8450,8450,8450,8450,0
|
|
20240702,163600,89373911570,8450,8450,8450,8450,0
|
|
20240702,163500,89373911570,8450,8450,8450,8450,0
|
|
20240702,163400,89373911570,8450,8450,8450,8450,0
|
|
20240702,163300,89373911570,8450,8450,8450,8450,0
|
|
20240702,163200,89373911570,8450,8450,8450,8450,0
|
|
20240702,163100,89373911570,8450,8450,8450,8450,0
|
|
20240702,163000,89373911570,8450,8450,8450,8450,61569
|
|
20240702,162900,89373911570,8450,8450,8450,8450,0
|
|
20240702,162800,89373911570,8450,8450,8450,8450,0
|
|
20240702,162700,89373911570,8450,8450,8450,8450,0
|
|
20240702,162600,89373911570,8450,8450,8450,8450,0
|
|
20240702,162500,89373911570,8450,8450,8450,8450,0
|
|
20240702,162400,89373911570,8450,8450,8450,8450,0
|
|
20240702,162300,89373911570,8450,8450,8450,8450,0
|
|
20240702,162200,89373911570,8450,8450,8450,8450,0
|
|
20240702,162100,89373911570,8450,8450,8450,8450,0
|
|
20240702,162000,89373911570,8450,8450,8450,8450,0
|
|
20240702,161900,89373911570,8450,8450,8450,8450,0
|
|
20240702,161800,89373911570,8450,8450,8450,8450,0
|
|
20240702,161700,89373911570,8450,8450,8450,8450,0
|
|
20240702,161600,89373911570,8450,8450,8450,8450,0
|
|
20240702,161500,89373911570,8450,8450,8450,8450,0
|
|
20240702,161400,89373911570,8450,8450,8450,8450,0
|
|
20240702,161300,89373911570,8450,8450,8450,8450,0
|
|
20240702,161200,89373911570,8450,8450,8450,8450,0
|
|
20240702,161100,89373911570,8450,8450,8450,8450,0
|
|
20240702,161000,89373911570,8450,8450,8450,8450,0
|
|
20240702,160900,89373911570,8450,8450,8450,8450,0
|
|
20240702,160800,89373911570,8450,8450,8450,8450,0
|
|
20240702,160700,89373911570,8450,8450,8450,8450,0
|
|
20240702,160600,89373911570,8450,8450,8450,8450,0
|
|
20240702,160500,89373911570,8450,8450,8450,8450,0
|
|
20240702,160400,89373911570,8450,8450,8450,8450,0
|
|
20240702,160300,89373911570,8450,8450,8450,8450,0
|
|
20240702,160200,89373911570,8450,8450,8450,8450,0
|
|
20240702,160100,89373911570,8450,8450,8450,8450,0
|
|
20240702,160000,89373911570,8450,8450,8450,8450,61569
|
|
20240702,155900,89373911570,8450,8450,8450,8450,0
|
|
20240702,155800,89373911570,8450,8450,8450,8450,0
|
|
20240702,155700,89373911570,8450,8450,8450,8450,0
|
|
20240702,155600,89373911570,8450,8450,8450,8450,0
|
|
20240702,155500,89373911570,8450,8450,8450,8450,0
|
|
20240702,155400,89373911570,8450,8450,8450,8450,0
|
|
20240702,155300,89373911570,8450,8450,8450,8450,0
|
|
20240702,155200,89373911570,8450,8450,8450,8450,0
|
|
20240702,155100,89373911570,8450,8450,8450,8450,0
|
|
20240702,155000,89373911570,8450,8450,8450,8450,0
|
|
20240702,154900,89373911570,8450,8450,8450,8450,0
|
|
20240702,154800,89373911570,8450,8450,8450,8450,0
|
|
20240702,154700,89373911570,8450,8450,8450,8450,0
|
|
20240702,154600,89373911570,8450,8450,8450,8450,0
|
|
20240702,154500,89373911570,8450,8450,8450,8450,0
|
|
20240702,154400,89373911570,8450,8450,8450,8450,0
|
|
20240702,154300,89373911570,8450,8450,8450,8450,0
|
|
20240702,154200,89373911570,8450,8450,8450,8450,0
|
|
20240702,154100,89373911570,8450,8450,8450,8450,0
|
|
20240702,154000,89373911570,8450,8450,8450,8450,0
|
|
20240702,153900,89373911570,8450,8450,8450,8450,0
|
|
20240702,153800,89373911570,8450,8450,8450,8450,0
|
|
20240702,153700,89373911570,8450,8450,8450,8450,0
|
|
20240702,153600,89373911570,8450,8450,8450,8450,0
|
|
20240702,153500,89373911570,8450,8450,8450,8450,0
|
|
20240702,153400,89373911570,8450,8450,8450,8450,0
|
|
20240702,153300,89373911570,8450,8450,8450,8450,0
|
|
20240702,153200,89373911570,8450,8450,8450,8450,0
|
|
20240702,153100,89373911570,8450,8450,8450,8450,0
|
|
20240702,153000,89373911570,8450,8450,8450,8450,123138
|
|
20240702,152900,88853653520,8460,8460,8460,8460,0
|
|
20240702,152800,88853653520,8460,8460,8460,8460,0
|
|
20240702,152700,88853653520,8460,8460,8460,8460,0
|
|
20240702,152600,88853653520,8460,8460,8460,8460,0
|
|
20240702,152500,88853653520,8460,8460,8460,8460,0
|
|
20240702,152400,88853653520,8460,8460,8460,8460,0
|
|
20240702,152300,88853653520,8460,8460,8460,8460,0
|
|
20240702,152200,88853653520,8460,8460,8460,8460,0
|
|
20240702,152100,88853653520,8460,8460,8460,8460,0
|
|
20240702,152000,88853653520,8460,8460,8460,8460,0
|
|
20240702,151900,88853653520,8460,8420,8530,8420,23178
|
|
20240702,151800,88657058020,8470,8490,8510,8380,54051
|
|
20240702,151700,88201167000,8500,8510,8510,8450,16657
|
|
20240702,151600,88059928690,8500,8550,8570,8500,15871
|
|
20240702,151500,87924807080,8550,8570,8580,8540,8899
|
|
20240702,151400,87848623660,8570,8530,8580,8500,13682
|
|
20240702,151300,87731762560,8520,8530,8540,8420,39347
|
|
20240702,151200,87397903990,8520,8580,8580,8520,7365
|
|
20240702,151100,87335031730,8550,8590,8610,8530,13816
|
|
20240702,151000,87216454730,8590,8620,8630,8580,10817
|
|
20240702,150900,87123501320,8620,8640,8650,8590,6343
|
|
20240702,150800,87068856370,8630,8590,8650,8590,8108
|
|
20240702,150700,86999015600,8600,8530,8600,8530,8794
|
|
20240702,150600,86923603100,8530,8650,8670,8520,33630
|
|
20240702,150500,86634682730,8650,8680,8680,8640,8868
|
|
20240702,150400,86557900330,8680,8680,8700,8660,9034
|
|
20240702,150300,86479551840,8690,8690,8710,8670,17077
|
|
20240702,150200,86331352560,8710,8770,8770,8690,25071
|
|
20240702,150100,86112623310,8770,8740,8770,8730,8388
|
|
20240702,150000,86039223890,8740,8780,8780,8740,5922
|
|
20240702,145900,85987388550,8780,8750,8780,8740,4184
|
|
20240702,145800,85950750250,8750,8780,8800,8750,3358
|
|
20240702,145700,85921300500,8780,8820,8830,8750,7502
|
|
20240702,145600,85855410190,8820,8820,8850,8800,12933
|
|
20240702,145500,85741275290,8820,8810,8840,8800,8426
|
|
20240702,145400,85666969540,8810,8800,8820,8790,8523
|
|
20240702,145300,85591943350,8800,8780,8800,8780,9323
|
|
20240702,145200,85509991800,8780,8770,8780,8760,3072
|
|
20240702,145100,85483051260,8770,8770,8790,8750,15851
|
|
20240702,145000,85343995020,8760,8730,8770,8720,8011
|
|
20240702,144900,85273916750,8720,8740,8750,8720,8771
|
|
20240702,144800,85197340210,8740,8740,8780,8740,10208
|
|
20240702,144700,85107922770,8750,8700,8760,8690,16775
|
|
20240702,144600,84961442130,8700,8680,8720,8680,2748
|
|
20240702,144500,84937507620,8680,8680,8710,8680,11445
|
|
20240702,144400,84837994550,8680,8690,8710,8680,3570
|
|
20240702,144300,84806948870,8690,8670,8700,8670,8220
|
|
20240702,144200,84735574300,8670,8680,8720,8660,25880
|
|
20240702,144100,84510595860,8670,8640,8680,8630,6954
|
|
20240702,144000,84450433070,8640,8630,8660,8620,8201
|
|
20240702,143900,84379537610,8620,8620,8640,8600,6466
|
|
20240702,143800,84323817630,8610,8630,8650,8600,22248
|
|
20240702,143700,84131648570,8640,8600,8640,8570,11436
|
|
20240702,143600,84033337170,8610,8580,8660,8570,16583
|
|
20240702,143500,83890445980,8580,8660,8680,8580,40113
|
|
20240702,143400,83544440790,8650,8630,8660,8620,9680
|
|
20240702,143300,83460769960,8630,8610,8640,8600,22003
|
|
20240702,143200,83271202620,8620,8650,8650,8570,37114
|
|
20240702,143100,82951773030,8650,8680,8700,8600,42258
|
|
20240702,143000,82586510420,8680,8710,8720,8680,13342
|
|
20240702,142900,82470445010,8720,8680,8750,8580,81837
|
|
20240702,142800,81762644140,8660,8780,8780,8600,77028
|
|
20240702,142700,81093900240,8770,8830,8840,8770,19729
|
|
20240702,142600,80920371260,8850,8880,8890,8840,4517
|
|
20240702,142500,80880369330,8890,8870,8890,8840,7607
|
|
20240702,142400,80812914700,8870,8880,8880,8820,7386
|
|
20240702,142300,80747554690,8870,8860,8880,8860,3444
|
|
20240702,142200,80716996300,8860,8880,8880,8840,3469
|
|
20240702,142100,80686270780,8880,8910,8910,8850,5432
|
|
20240702,142000,80638073370,8910,8930,8950,8890,14843
|
|
20240702,141900,80505571160,8920,8930,8930,8910,4764
|
|
20240702,141800,80463073890,8930,8940,8940,8910,4391
|
|
20240702,141700,80423885370,8930,8890,8940,8880,7279
|
|
20240702,141600,80359054910,8890,8860,8890,8860,3311
|
|
20240702,141500,80329647170,8880,8860,8880,8850,8425
|
|
20240702,141400,80254961130,8850,8840,8870,8840,1213
|
|
20240702,141300,80244209730,8870,8870,8870,8820,6869
|
|
20240702,141200,80183414410,8860,8880,8880,8860,3271
|
|
20240702,141100,80154410630,8880,8860,8900,8850,9272
|
|
20240702,141000,80072030570,8870,8860,8890,8830,4949
|
|
20240702,140900,80028198940,8840,8840,8860,8830,6340
|
|
20240702,140800,79972138710,8830,8830,8850,8810,16127
|
|
20240702,140700,79829885140,8820,8780,8870,8780,6914
|
|
20240702,140600,79768808160,8780,8870,8890,8780,38711
|
|
20240702,140500,79427346000,8870,8890,8900,8860,6365
|
|
20240702,140400,79370893230,8890,8920,8920,8870,7928
|
|
20240702,140300,79300426490,8900,8930,8930,8900,6512
|
|
20240702,140200,79242379670,8940,8910,8940,8910,1899
|
|
20240702,140100,79225418890,8910,8890,8910,8880,2008
|
|
20240702,140000,79207558040,8890,8870,8900,8870,4306
|
|
20240702,135900,79169329100,8870,8900,8910,8860,7015
|
|
20240702,135800,79107075790,8900,8950,8970,8900,11982
|
|
20240702,135700,79000123170,8940,9000,9000,8920,5207
|
|
20240702,135600,78953445990,9000,8960,9010,8940,10695
|
|
20240702,135500,78857377020,8960,8930,8960,8920,5498
|
|
20240702,135400,78808269350,8920,8940,8950,8920,3734
|
|
20240702,135300,78774936660,8930,8960,8960,8930,1823
|
|
20240702,135200,78758640080,8950,8910,8970,8900,8273
|
|
20240702,135100,78684646110,8900,8900,8930,8890,5793
|
|
20240702,135000,78633063740,8900,8930,8930,8880,3976
|
|
20240702,134900,78597654480,8930,8940,8940,8910,2990
|
|
20240702,134800,78570960780,8940,8900,8950,8890,19021
|
|
20240702,134700,78401149210,8900,8880,8900,8870,3397
|
|
20240702,134600,78370948220,8880,8830,8880,8830,6116
|
|
20240702,134500,78316804070,8830,8880,8880,8830,14944
|
|
20240702,134400,78184631140,8880,8880,8890,8860,11268
|
|
20240702,134300,78084606030,8870,8890,8890,8820,34500
|
|
20240702,134200,77779305130,8890,8890,8960,8880,22296
|
|
20240702,134100,77580902030,8890,8960,8970,8890,23586
|
|
20240702,134000,77370285090,8970,9000,9010,8960,13421
|
|
20240702,133900,77249750920,9000,9010,9030,8990,9032
|
|
20240702,133800,77168412970,9010,8980,9010,8980,5408
|
|
20240702,133700,77119792270,8970,8970,8990,8960,20114
|
|
20240702,133600,76939431250,8980,9000,9050,8980,23751
|
|
20240702,133500,76725423060,9000,9090,9090,8990,36208
|
|
20240702,133400,76398352060,9090,9090,9120,9080,11735
|
|
20240702,133300,76291575610,9090,9110,9130,9080,21709
|
|
20240702,133200,76093802240,9110,9090,9140,9060,28365
|
|
20240702,133100,75835430840,9090,9080,9130,9080,23406
|
|
20240702,133000,75622339470,9080,9100,9110,9050,20653
|
|
20240702,132900,75434829690,9090,9100,9140,9090,29887
|
|
20240702,132800,75162387930,9090,9120,9130,9070,21375
|
|
20240702,132700,74967912720,9120,9060,9150,9040,70220
|
|
20240702,132600,74328359900,9050,9000,9080,9000,22303
|
|
20240702,132500,74126451130,9000,8970,9000,8960,3060
|
|
20240702,132400,74098946200,8980,9040,9040,8960,20677
|
|
20240702,132300,73913001060,9030,9020,9080,9000,28246
|
|
20240702,132200,73657394460,9020,8980,9020,8970,10417
|
|
20240702,132100,73563664940,8980,8990,9000,8960,13540
|
|
20240702,132000,73442142890,8990,8960,8990,8940,11470
|
|
20240702,131900,73339279480,8980,8970,9010,8940,21558
|
|
20240702,131800,73145808890,8970,9120,9140,8940,74287
|
|
20240702,131700,72474348310,9130,8960,9140,8960,91706
|
|
20240702,131600,71643668280,8960,8920,8970,8900,5745
|
|
20240702,131500,71592404280,8920,8970,8970,8920,6285
|
|
20240702,131400,71536187840,8970,8930,8980,8920,14080
|
|
20240702,131300,71410116790,8930,8910,8940,8880,18961
|
|
20240702,131200,71241324890,8910,8920,8920,8900,7195
|
|
20240702,131100,71177230560,8920,8910,8920,8900,3789
|
|
20240702,131000,71143488990,8920,8940,8960,8900,12339
|
|
20240702,130900,71033224980,8930,8910,8950,8900,21850
|
|
20240702,130800,70838352340,8920,8870,8920,8860,15737
|
|
20240702,130700,70698173930,8870,8850,8880,8830,6936
|
|
20240702,130600,70636821850,8840,8850,8860,8840,3567
|
|
20240702,130500,70605269370,8870,8850,8880,8830,3007
|
|
20240702,130400,70578660900,8840,8850,8870,8840,2232
|
|
20240702,130300,70558902730,8850,8840,8850,8840,2491
|
|
20240702,130200,70536874810,8840,8850,8850,8830,3150
|
|
20240702,130100,70509026770,8840,8830,8880,8800,15028
|
|
20240702,130000,70376506360,8830,8860,8880,8830,7408
|
|
20240702,125900,70310991320,8860,8830,8880,8810,10329
|
|
20240702,125800,70219875080,8820,8870,8910,8820,17817
|
|
20240702,125700,70061973370,8870,8940,8940,8870,13955
|
|
20240702,125600,69937758920,8950,8910,8960,8900,4361
|
|
20240702,125500,69898840770,8910,8920,8970,8900,5810
|
|
20240702,125400,69846896070,8930,8960,8970,8900,9191
|
|
20240702,125300,69764642030,8960,8960,8970,8930,15003
|
|
20240702,125200,69630262220,8960,8910,8990,8890,13323
|
|
20240702,125100,69511022470,8910,8890,8910,8870,7730
|
|
20240702,125000,69442340010,8890,8880,8900,8880,7598
|
|
20240702,124900,69374797280,8880,8920,8930,8880,8124
|
|
20240702,124800,69302502230,8920,8950,8950,8900,11813
|
|
20240702,124700,69197132140,8950,8910,8950,8900,4585
|
|
20240702,124600,69156231390,8910,8920,8930,8880,9861
|
|
20240702,124500,69068451830,8920,8940,8940,8890,9105
|
|
20240702,124400,68987292540,8940,8910,8950,8870,46988
|
|
20240702,124300,68568237220,8900,8990,8990,8880,36981
|
|
20240702,124200,68238225590,8980,9080,9090,8970,89892
|
|
20240702,124100,67426862120,9080,8900,9080,8890,131991
|
|
20240702,124000,66237576940,8900,8800,8900,8800,25662
|
|
20240702,123900,66010053510,8800,8780,8800,8770,1673
|
|
20240702,123800,65995364720,8770,8810,8810,8770,3914
|
|
20240702,123700,65960972240,8800,8770,8820,8760,3685
|
|
20240702,123600,65928588670,8770,8770,8780,8750,5238
|
|
20240702,123500,65882689470,8770,8770,8790,8760,6568
|
|
20240702,123400,65825043940,8770,8800,8830,8770,12930
|
|
20240702,123300,65711213720,8800,8800,8850,8800,3949
|
|
20240702,123200,65676398180,8810,8790,8830,8780,3030
|
|
20240702,123100,65649727580,8780,8830,8830,8780,14163
|
|
20240702,123000,65525147370,8830,8840,8850,8820,4021
|
|
20240702,122900,65489617360,8850,8840,8860,8830,4269
|
|
20240702,122800,65451851180,8840,8870,8870,8840,2238
|
|
20240702,122700,65432048180,8860,8850,8870,8840,4072
|
|
20240702,122600,65395951600,8840,8840,8850,8830,5311
|
|
20240702,122500,65348996310,8850,8820,8860,8810,1559
|
|
20240702,122400,65335220060,8810,8860,8870,8790,6619
|
|
20240702,122300,65276792220,8860,8860,8870,8840,3731
|
|
20240702,122200,65243752160,8860,8890,8890,8850,5672
|
|
20240702,122100,65193387300,8890,8830,8900,8830,13635
|
|
20240702,122000,65072339990,8850,8800,8850,8790,5096
|
|
20240702,121900,65027377280,8780,8820,8840,8780,5027
|
|
20240702,121800,64983147200,8820,8790,8830,8780,8958
|
|
20240702,121700,64904285080,8770,8780,8800,8730,20638
|
|
20240702,121600,64723552940,8790,8810,8810,8770,5428
|
|
20240702,121500,64675860610,8820,8790,8820,8780,3213
|
|
20240702,121400,64647603080,8810,8840,8840,8780,10109
|
|
20240702,121300,64558568470,8830,8870,8870,8830,4156
|
|
20240702,121200,64521813620,8870,8850,8880,8840,3571
|
|
20240702,121100,64490186800,8850,8850,8860,8850,1279
|
|
20240702,121000,64478865530,8860,8880,8880,8850,3813
|
|
20240702,120900,64445069550,8880,8890,8910,8860,10220
|
|
20240702,120800,64354282170,8900,8900,8900,8870,7199
|
|
20240702,120700,64290264120,8900,8820,8910,8820,22092
|
|
20240702,120600,64094586790,8830,8840,8850,8810,15013
|
|
20240702,120500,63961940120,8830,8780,8840,8780,5474
|
|
20240702,120400,63913777520,8780,8800,8800,8770,6858
|
|
20240702,120300,63853548780,8800,8790,8830,8790,12581
|
|
20240702,120200,63742739060,8780,8770,8800,8760,8300
|
|
20240702,120100,63669910260,8770,8760,8800,8740,12908
|
|
20240702,120000,63556882150,8750,8780,8800,8730,50955
|
|
20240702,115900,63110463350,8780,8790,8830,8760,29095
|
|
20240702,115800,62854764540,8790,8810,8830,8790,15551
|
|
20240702,115700,62717815130,8790,8850,8850,8790,13267
|
|
20240702,115600,62600888540,8840,8870,8890,8840,9920
|
|
20240702,115500,62513016220,8870,8820,8870,8800,10039
|
|
20240702,115400,62424322730,8820,8900,8920,8780,36490
|
|
20240702,115300,62102701920,8890,8950,8960,8890,8866
|
|
20240702,115200,62023461660,8950,8880,8950,8880,10089
|
|
20240702,115100,61933327390,8880,8860,8890,8860,2230
|
|
20240702,115000,61913532260,8870,8870,8880,8860,2916
|
|
20240702,114900,61887673780,8880,8860,8890,8850,3775
|
|
20240702,114800,61854191600,8880,8930,8940,8840,10133
|
|
20240702,114700,61764231630,8880,8860,8960,8860,24413
|
|
20240702,114600,61547379870,8860,8870,8880,8850,8361
|
|
20240702,114500,61473260010,8870,8890,8940,8860,23982
|
|
20240702,114400,61260058770,8870,8930,8940,8870,21087
|
|
20240702,114300,61072604480,8930,8940,8950,8910,8193
|
|
20240702,114200,60999453470,8940,8960,8990,8940,11872
|
|
20240702,114100,60893012390,8950,8900,8970,8900,7397
|
|
20240702,114000,60826901120,8890,8850,8910,8830,15488
|
|
20240702,113900,60689626750,8860,8910,8920,8850,10940
|
|
20240702,113800,60592393380,8910,8920,8930,8900,8742
|
|
20240702,113700,60514439050,8920,8860,8940,8850,12748
|
|
20240702,113600,60400979890,8850,8900,8930,8830,32857
|
|
20240702,113500,60109236200,8900,8970,8990,8900,28122
|
|
20240702,113400,59858069280,8970,8990,8990,8950,10369
|
|
20240702,113300,59764992390,8990,9050,9050,8950,21842
|
|
20240702,113200,59568547040,9060,9080,9090,9030,21388
|
|
20240702,113100,59374626850,9080,9030,9080,9020,23447
|
|
20240702,113000,59162197740,9030,9020,9080,9010,11883
|
|
20240702,112900,59054729220,9020,9030,9050,8960,38536
|
|
20240702,112800,58707909950,9030,9080,9100,9020,26731
|
|
20240702,112700,58465562420,9080,9000,9090,9000,23732
|
|
20240702,112600,58251013210,9010,9100,9110,9010,50453
|
|
20240702,112500,57793922220,9090,8970,9120,8970,123106
|
|
20240702,112400,56679770230,8980,8940,8980,8930,11184
|
|
20240702,112300,56579627840,8940,8970,8990,8930,25521
|
|
20240702,112200,56350876930,8970,9000,9030,8940,41507
|
|
20240702,112100,55977972260,9000,8920,9040,8900,57947
|
|
20240702,112000,55458313990,8920,8860,8940,8850,35022
|
|
20240702,111900,55146794230,8860,8820,8870,8750,28711
|
|
20240702,111800,54894019710,8800,8810,8830,8800,7656
|
|
20240702,111700,54826511250,8810,8830,8830,8770,20696
|
|
20240702,111600,54644498430,8830,8850,8860,8770,41558
|
|
20240702,111500,54278865630,8860,8830,8900,8830,26186
|
|
20240702,111400,54046492780,8860,8860,8870,8790,59456
|
|
20240702,111300,53521646410,8850,8830,8890,8820,33888
|
|
20240702,111200,53221550430,8830,8890,8940,8820,43721
|
|
20240702,111100,52833687220,8890,8990,9010,8850,102291
|
|
20240702,111000,51921245130,8990,9020,9070,8990,19497
|
|
20240702,110900,51745471520,9020,9000,9070,9000,13656
|
|
20240702,110800,51622194040,9000,9020,9040,8980,11527
|
|
20240702,110700,51518383960,9010,9020,9030,8970,29929
|
|
20240702,110600,51249219970,9030,9040,9120,9010,24847
|
|
20240702,110500,51023901320,9040,9010,9080,9000,14603
|
|
20240702,110400,50891876100,9000,9030,9100,8990,30001
|
|
20240702,110300,50620319170,9030,9040,9050,8970,31687
|
|
20240702,110200,50334900680,9030,9070,9080,9000,35740
|
|
20240702,110100,50012142350,9050,9090,9200,9020,65657
|
|
20240702,110000,49412795850,9080,9150,9240,9080,65260
|
|
20240702,105900,48815208060,9140,9040,9200,9030,91398
|
|
20240702,105800,47979677620,9030,8980,9080,8980,28658
|
|
20240702,105700,47720665060,8980,9040,9040,8970,69534
|
|
20240702,105600,47095099220,9040,9170,9190,9010,67267
|
|
20240702,105500,46481837990,9170,9090,9230,9030,98922
|
|
20240702,105400,45580642500,9100,9100,9110,9000,89516
|
|
20240702,105300,44770077580,9100,9080,9180,9070,82880
|
|
20240702,105200,44012630110,9070,9130,9130,9050,79542
|
|
20240702,105100,43290032430,9120,9270,9270,9080,170462
|
|
20240702,105000,41732132230,9270,9290,9340,9210,200818
|
|
20240702,104900,39868798400,9280,9300,9310,9210,112966
|
|
20240702,104800,38820022190,9340,9340,9340,9340,0
|
|
20240702,104700,38820022190,9340,9130,9340,9120,261335
|
|
20240702,104600,36401754610,9120,9100,9150,9060,152952
|
|
20240702,104500,35009030610,9080,8870,9110,8870,295871
|
|
20240702,104400,32335884380,8860,8880,8960,8860,157528
|
|
20240702,104300,30932190080,8890,8870,8910,8800,117371
|
|
20240702,104200,29892096380,8870,8680,8930,8660,242667
|
|
20240702,104100,27741105480,8670,8710,8760,8640,44807
|
|
20240702,104000,27351041420,8710,8580,8760,8580,84870
|
|
20240702,103900,26612195320,8590,8600,8610,8570,20158
|
|
20240702,103800,26439098660,8600,8550,8670,8530,65090
|
|
20240702,103700,25877940880,8550,8650,8680,8510,133393
|
|
20240702,103600,24733508770,8640,8720,8780,8640,59230
|
|
20240702,103500,24218512250,8730,8760,8780,8660,72254
|
|
20240702,103400,23588191600,8770,8790,8890,8710,85476
|
|
20240702,103300,22835394760,8790,8720,8920,8710,154356
|
|
20240702,103200,21472947440,8720,8750,8900,8580,191980
|
|
20240702,103100,19794338060,8730,8880,8880,8660,208093
|
|
20240702,103000,17972080080,8880,8660,8930,8660,351009
|
|
20240702,102900,14863649850,8660,8560,8740,8510,337689
|
|
20240702,102800,11940617890,8580,8500,8640,8420,390813
|
|
20240702,102700,8601703780,8420,8420,8420,8420,0
|
|
20240702,102600,8601703780,8420,8420,8420,8420,0
|
|
20240702,102500,8601703780,8420,8100,8420,8090,283891
|
|
20240702,102400,6242420630,8090,8070,8110,8070,7524
|
|
20240702,102300,6181490090,8070,8040,8070,8030,5220
|
|
20240702,102200,6139487460,8040,8050,8050,8030,314
|
|
20240702,102100,6136963590,8050,8060,8060,8040,2035
|
|
20240702,102000,6120581360,8070,8080,8080,8060,2408
|
|
20240702,101900,6101140700,8080,8050,8090,8040,26724
|
|
20240702,101800,5885605340,8050,8040,8050,8020,2313
|
|
20240702,101700,5867024200,8050,8040,8050,8030,2575
|
|
20240702,101600,5846317890,8040,8030,8050,8030,3688
|
|
20240702,101500,5816665700,8030,8030,8040,8020,790
|
|
20240702,101400,5810321070,8010,8010,8020,8000,4712
|
|
20240702,101300,5772593920,8010,8010,8010,8000,2643
|
|
20240702,101200,5751448610,8000,8030,8030,8000,4510
|
|
20240702,101100,5715298750,8030,8040,8050,8030,2202
|
|
20240702,101000,5697597070,8040,8020,8040,8010,3397
|
|
20240702,100900,5670353180,8010,8000,8050,8000,3343
|
|
20240702,100800,5643509690,8000,8000,8020,8000,1384
|
|
20240702,100700,5632433860,8000,8020,8040,8000,2083
|
|
20240702,100600,5615748930,8020,8020,8020,8010,577
|
|
20240702,100500,5611123870,8010,8000,8010,7960,5880
|
|
20240702,100400,5564182230,8010,8010,8010,8000,1180
|
|
20240702,100300,5554730480,8010,7980,8010,7980,1900
|
|
20240702,100200,5539545550,7980,7990,7990,7970,4405
|
|
20240702,100100,5504367200,7990,8000,8010,7990,2313
|
|
20240702,100000,5485858690,8000,7990,8000,7980,1411
|
|
20240702,095900,5474575380,7990,8030,8030,7970,3253
|
|
20240702,095800,5448542270,8020,8060,8060,8020,2407
|
|
20240702,095700,5429207140,8050,8040,8050,8020,4997
|
|
20240702,095600,5389043410,8040,8060,8070,8020,2427
|
|
20240702,095500,5369544070,8060,8040,8080,8030,9537
|
|
20240702,095400,5292697740,8040,8040,8050,8010,9295
|
|
20240702,095300,5218029290,8030,7950,8050,7950,11298
|
|
20240702,095200,5127777510,7970,7950,7970,7940,3725
|
|
20240702,095100,5098164280,7950,7900,7950,7900,2775
|
|
20240702,095000,5076192640,7900,7960,7970,7890,10230
|
|
20240702,094900,4995141240,7960,8010,8020,7960,4648
|
|
20240702,094800,4958007150,8010,8010,8050,8010,6257
|
|
20240702,094700,4907832450,8000,8000,8010,7960,9187
|
|
20240702,094600,4834457160,7990,7980,8000,7970,6443
|
|
20240702,094500,4783010500,7990,7950,7990,7930,6426
|
|
20240702,094400,4731878140,7940,7970,7980,7920,10972
|
|
20240702,094300,4644706670,7980,8000,8030,7980,9467
|
|
20240702,094200,4568974520,8000,8070,8070,8000,22116
|
|
20240702,094100,4391517820,8060,8040,8070,8040,1647
|
|
20240702,094000,4378252850,8050,8080,8090,8030,9339
|
|
20240702,093900,4302984420,8090,8070,8100,8060,4987
|
|
20240702,093800,4262638910,8060,8070,8080,8040,8375
|
|
20240702,093700,4195104160,8070,8030,8080,8010,7365
|
|
20240702,093600,4135971430,8030,8090,8090,8030,12874
|
|
20240702,093500,4032262830,8090,8110,8120,8060,25974
|
|
20240702,093400,3821985630,8100,8070,8110,8060,12470
|
|
20240702,093300,3721179740,8070,8070,8090,8040,7060
|
|
20240702,093200,3664298660,8070,8060,8100,8020,16796
|
|
20240702,093100,3529076260,8060,8020,8150,8020,52953
|
|
20240702,093000,3100923290,8020,8040,8050,8020,7381
|
|
20240702,092900,3041565870,8040,8020,8050,8010,5530
|
|
20240702,092800,2997158300,8020,8060,8060,8010,6467
|
|
20240702,092700,2945227310,8050,7980,8060,7980,15140
|
|
20240702,092600,2824011430,7980,7980,7990,7970,2368
|
|
20240702,092500,2805123490,7990,7990,7990,7940,7779
|
|
20240702,092400,2743199420,7990,7930,7990,7930,5881
|
|
20240702,092300,2696274410,7930,7970,7970,7920,6867
|
|
20240702,092200,2641669400,7970,7950,8000,7950,7827
|
|
20240702,092100,2579200960,7950,8000,8000,7910,13245
|
|
20240702,092000,2473866680,8000,8080,8090,7790,54322
|
|
20240702,091900,2040191110,8090,8000,8110,7990,44665
|
|
20240702,091800,1679760630,8000,7990,8050,7950,34977
|
|
20240702,091700,1399739270,7990,7900,8000,7890,32138
|
|
20240702,091600,1144103790,7900,7900,7910,7880,4425
|
|
20240702,091500,1109173730,7890,7880,7890,7840,7549
|
|
20240702,091400,1049723220,7880,7900,7920,7850,10267
|
|
20240702,091300,968786540,7900,7920,7960,7890,27572
|
|
20240702,091200,750030440,7920,7770,7920,7760,42920
|
|
20240702,091100,413961830,7760,7740,7760,7730,7850
|
|
20240702,091000,353116900,7730,7720,7730,7680,5581
|
|
20240702,090900,310109150,7710,7700,7720,7690,2178
|
|
20240702,090800,293327510,7700,7710,7710,7700,2827
|
|
20240702,090700,271551780,7720,7710,7730,7700,2522
|
|
20240702,090600,252108030,7700,7690,7700,7690,599
|
|
20240702,090500,247499690,7690,7680,7700,7670,4779
|
|
20240702,090400,210775340,7690,7720,7720,7670,3452
|
|
20240702,090300,184224900,7730,7730,7750,7720,1392
|
|
20240702,090200,173456620,7710,7710,7720,7710,2736
|
|
20240702,090100,152356640,7710,7650,7710,7640,5122
|
|
20240702,090000,112933370,7650,7660,7680,7650,14633
|