672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200900,378299680,13690,13690,13690,13690,376
|
|
20240702,200800,378299680,13690,13690,13690,13690,0
|
|
20240702,200700,378299680,13690,13690,13690,13690,0
|
|
20240702,200600,378299680,13690,13690,13690,13690,0
|
|
20240702,200500,378299680,13690,13690,13690,13690,0
|
|
20240702,200400,378299680,13690,13690,13690,13690,0
|
|
20240702,200300,378299680,13690,13690,13690,13690,0
|
|
20240702,200200,378299680,13690,13690,13690,13690,0
|
|
20240702,200100,378299680,13690,13690,13690,13690,0
|
|
20240702,200000,378299680,13690,13690,13690,13690,0
|
|
20240702,195900,378299680,13690,13690,13690,13690,0
|
|
20240702,195800,378299680,13690,13690,13690,13690,0
|
|
20240702,195700,378299680,13690,13690,13690,13690,0
|
|
20240702,195600,378299680,13690,13690,13690,13690,0
|
|
20240702,195500,378299680,13690,13690,13690,13690,0
|
|
20240702,195400,378299680,13690,13690,13690,13690,0
|
|
20240702,195300,378299680,13690,13690,13690,13690,0
|
|
20240702,195200,378299680,13690,13690,13690,13690,0
|
|
20240702,195100,378299680,13690,13690,13690,13690,0
|
|
20240702,195000,378299680,13690,13690,13690,13690,0
|
|
20240702,194900,378299680,13690,13690,13690,13690,0
|
|
20240702,194800,378299680,13690,13690,13690,13690,0
|
|
20240702,194700,378299680,13690,13690,13690,13690,0
|
|
20240702,194600,378299680,13690,13690,13690,13690,0
|
|
20240702,194500,378299680,13690,13690,13690,13690,0
|
|
20240702,194400,378299680,13690,13690,13690,13690,0
|
|
20240702,194300,378299680,13690,13690,13690,13690,0
|
|
20240702,194200,378299680,13690,13690,13690,13690,0
|
|
20240702,194100,378299680,13690,13690,13690,13690,0
|
|
20240702,194000,378299680,13690,13690,13690,13690,0
|
|
20240702,193900,378299680,13690,13690,13690,13690,376
|
|
20240702,193800,378299680,13690,13690,13690,13690,0
|
|
20240702,193700,378299680,13690,13690,13690,13690,0
|
|
20240702,193600,378299680,13690,13690,13690,13690,0
|
|
20240702,193500,378299680,13690,13690,13690,13690,0
|
|
20240702,193400,378299680,13690,13690,13690,13690,0
|
|
20240702,193300,378299680,13690,13690,13690,13690,0
|
|
20240702,193200,378299680,13690,13690,13690,13690,0
|
|
20240702,193100,378299680,13690,13690,13690,13690,0
|
|
20240702,193000,378299680,13690,13690,13690,13690,0
|
|
20240702,192900,378299680,13690,13690,13690,13690,0
|
|
20240702,192800,378299680,13690,13690,13690,13690,0
|
|
20240702,192700,378299680,13690,13690,13690,13690,0
|
|
20240702,192600,378299680,13690,13690,13690,13690,0
|
|
20240702,192500,378299680,13690,13690,13690,13690,0
|
|
20240702,192400,378299680,13690,13690,13690,13690,0
|
|
20240702,192300,378299680,13690,13690,13690,13690,0
|
|
20240702,192200,378299680,13690,13690,13690,13690,0
|
|
20240702,192100,378299680,13690,13690,13690,13690,0
|
|
20240702,192000,378299680,13690,13690,13690,13690,0
|
|
20240702,191900,378299680,13690,13690,13690,13690,0
|
|
20240702,191800,378299680,13690,13690,13690,13690,0
|
|
20240702,191700,378299680,13690,13690,13690,13690,0
|
|
20240702,191600,378299680,13690,13690,13690,13690,0
|
|
20240702,191500,378299680,13690,13690,13690,13690,0
|
|
20240702,191400,378299680,13690,13690,13690,13690,0
|
|
20240702,191300,378299680,13690,13690,13690,13690,0
|
|
20240702,191200,378299680,13690,13690,13690,13690,0
|
|
20240702,191100,378299680,13690,13690,13690,13690,0
|
|
20240702,191000,378299680,13690,13690,13690,13690,0
|
|
20240702,190900,378299680,13690,13690,13690,13690,376
|
|
20240702,190800,378299680,13690,13690,13690,13690,0
|
|
20240702,190700,378299680,13690,13690,13690,13690,0
|
|
20240702,190600,378299680,13690,13690,13690,13690,0
|
|
20240702,190500,378299680,13690,13690,13690,13690,0
|
|
20240702,190400,378299680,13690,13690,13690,13690,0
|
|
20240702,190300,378299680,13690,13690,13690,13690,0
|
|
20240702,190200,378299680,13690,13690,13690,13690,0
|
|
20240702,190100,378299680,13690,13690,13690,13690,0
|
|
20240702,190000,378299680,13690,13690,13690,13690,0
|
|
20240702,185900,378299680,13690,13690,13690,13690,0
|
|
20240702,185800,378299680,13690,13690,13690,13690,0
|
|
20240702,185700,378299680,13690,13690,13690,13690,0
|
|
20240702,185600,378299680,13690,13690,13690,13690,0
|
|
20240702,185500,378299680,13690,13690,13690,13690,0
|
|
20240702,185400,378299680,13690,13690,13690,13690,0
|
|
20240702,185300,378299680,13690,13690,13690,13690,0
|
|
20240702,185200,378299680,13690,13690,13690,13690,0
|
|
20240702,185100,378299680,13690,13690,13690,13690,0
|
|
20240702,185000,378299680,13690,13690,13690,13690,0
|
|
20240702,184900,378299680,13690,13690,13690,13690,0
|
|
20240702,184800,378299680,13690,13690,13690,13690,0
|
|
20240702,184700,378299680,13690,13690,13690,13690,0
|
|
20240702,184600,378299680,13690,13690,13690,13690,0
|
|
20240702,184500,378299680,13690,13690,13690,13690,0
|
|
20240702,184400,378299680,13690,13690,13690,13690,0
|
|
20240702,184300,378299680,13690,13690,13690,13690,0
|
|
20240702,184200,378299680,13690,13690,13690,13690,0
|
|
20240702,184100,378299680,13690,13690,13690,13690,0
|
|
20240702,184000,378299680,13690,13690,13690,13690,0
|
|
20240702,183900,378299680,13690,13690,13690,13690,376
|
|
20240702,183800,378299680,13690,13690,13690,13690,0
|
|
20240702,183700,378299680,13690,13690,13690,13690,0
|
|
20240702,183600,378299680,13690,13690,13690,13690,0
|
|
20240702,183500,378299680,13690,13690,13690,13690,0
|
|
20240702,183400,378299680,13690,13690,13690,13690,0
|
|
20240702,183300,378299680,13690,13690,13690,13690,0
|
|
20240702,183200,378299680,13690,13690,13690,13690,0
|
|
20240702,183100,378299680,13690,13690,13690,13690,0
|
|
20240702,183000,378299680,13690,13690,13690,13690,0
|
|
20240702,182900,378299680,13690,13690,13690,13690,0
|
|
20240702,182800,378299680,13690,13690,13690,13690,0
|
|
20240702,182700,378299680,13690,13690,13690,13690,0
|
|
20240702,182600,378299680,13690,13690,13690,13690,0
|
|
20240702,182500,378299680,13690,13690,13690,13690,0
|
|
20240702,182400,378299680,13690,13690,13690,13690,0
|
|
20240702,182300,378299680,13690,13690,13690,13690,0
|
|
20240702,182200,378299680,13690,13690,13690,13690,0
|
|
20240702,182100,378299680,13690,13690,13690,13690,0
|
|
20240702,182000,378299680,13690,13690,13690,13690,0
|
|
20240702,181900,378299680,13690,13690,13690,13690,0
|
|
20240702,181800,378299680,13690,13690,13690,13690,0
|
|
20240702,181700,378299680,13690,13690,13690,13690,0
|
|
20240702,181600,378299680,13690,13690,13690,13690,0
|
|
20240702,181500,378299680,13690,13690,13690,13690,0
|
|
20240702,181400,378299680,13690,13690,13690,13690,0
|
|
20240702,181300,378299680,13690,13690,13690,13690,0
|
|
20240702,181200,378299680,13690,13690,13690,13690,0
|
|
20240702,181100,378299680,13690,13690,13690,13690,0
|
|
20240702,181000,378299680,13690,13690,13690,13690,0
|
|
20240702,180900,378299680,13690,13690,13690,13690,376
|
|
20240702,180800,378299680,13690,13690,13690,13690,0
|
|
20240702,180700,378299680,13690,13690,13690,13690,0
|
|
20240702,180600,378299680,13690,13690,13690,13690,0
|
|
20240702,180500,378299680,13690,13690,13690,13690,0
|
|
20240702,180400,378299680,13690,13690,13690,13690,0
|
|
20240702,180300,378299680,13690,13690,13690,13690,0
|
|
20240702,180200,378299680,13690,13690,13690,13690,0
|
|
20240702,180100,378299680,13690,13690,13690,13690,0
|
|
20240702,180000,378299680,13690,13690,13690,13690,0
|
|
20240702,175900,378299680,13690,13690,13690,13690,0
|
|
20240702,175800,378299680,13690,13690,13690,13690,0
|
|
20240702,175700,378299680,13690,13690,13690,13690,0
|
|
20240702,175600,378299680,13690,13690,13690,13690,0
|
|
20240702,175500,378299680,13690,13690,13690,13690,0
|
|
20240702,175400,378299680,13690,13690,13690,13690,0
|
|
20240702,175300,378299680,13690,13690,13690,13690,0
|
|
20240702,175200,378299680,13690,13690,13690,13690,0
|
|
20240702,175100,378299680,13690,13690,13690,13690,0
|
|
20240702,175000,378299680,13690,13690,13690,13690,0
|
|
20240702,174900,378299680,13690,13690,13690,13690,0
|
|
20240702,174800,378299680,13690,13690,13690,13690,0
|
|
20240702,174700,378299680,13690,13690,13690,13690,0
|
|
20240702,174600,378299680,13690,13690,13690,13690,0
|
|
20240702,174500,378299680,13690,13690,13690,13690,0
|
|
20240702,174400,378299680,13690,13690,13690,13690,0
|
|
20240702,174300,378299680,13690,13690,13690,13690,0
|
|
20240702,174200,378299680,13690,13690,13690,13690,0
|
|
20240702,174100,378299680,13690,13690,13690,13690,0
|
|
20240702,174000,378299680,13690,13690,13690,13690,0
|
|
20240702,173900,378299680,13690,13690,13690,13690,376
|
|
20240702,173800,378299680,13690,13690,13690,13690,0
|
|
20240702,173700,378299680,13690,13690,13690,13690,0
|
|
20240702,173600,378299680,13690,13690,13690,13690,0
|
|
20240702,173500,378299680,13690,13690,13690,13690,0
|
|
20240702,173400,378299680,13690,13690,13690,13690,0
|
|
20240702,173300,378299680,13690,13690,13690,13690,0
|
|
20240702,173200,378299680,13690,13690,13690,13690,0
|
|
20240702,173100,378299680,13690,13690,13690,13690,0
|
|
20240702,173000,378299680,13690,13690,13690,13690,0
|
|
20240702,172900,378299680,13690,13690,13690,13690,0
|
|
20240702,172800,378299680,13690,13690,13690,13690,0
|
|
20240702,172700,378299680,13690,13690,13690,13690,0
|
|
20240702,172600,378299680,13690,13690,13690,13690,0
|
|
20240702,172500,378299680,13690,13690,13690,13690,0
|
|
20240702,172400,378299680,13690,13690,13690,13690,0
|
|
20240702,172300,378299680,13690,13690,13690,13690,0
|
|
20240702,172200,378299680,13690,13690,13690,13690,0
|
|
20240702,172100,378299680,13690,13690,13690,13690,0
|
|
20240702,172000,378299680,13690,13690,13690,13690,0
|
|
20240702,171900,378299680,13690,13690,13690,13690,0
|
|
20240702,171800,378299680,13690,13690,13690,13690,0
|
|
20240702,171700,378299680,13690,13690,13690,13690,0
|
|
20240702,171600,378299680,13690,13690,13690,13690,0
|
|
20240702,171500,378299680,13690,13690,13690,13690,0
|
|
20240702,171400,378299680,13690,13690,13690,13690,0
|
|
20240702,171300,378299680,13690,13690,13690,13690,0
|
|
20240702,171200,378299680,13690,13690,13690,13690,0
|
|
20240702,171100,378299680,13690,13690,13690,13690,0
|
|
20240702,171000,378299680,13690,13690,13690,13690,0
|
|
20240702,170900,378299680,13690,13690,13690,13690,376
|
|
20240702,170800,378299680,13690,13690,13690,13690,0
|
|
20240702,170700,378299680,13690,13690,13690,13690,0
|
|
20240702,170600,378299680,13690,13690,13690,13690,0
|
|
20240702,170500,378299680,13690,13690,13690,13690,0
|
|
20240702,170400,378299680,13690,13690,13690,13690,0
|
|
20240702,170300,378299680,13690,13690,13690,13690,0
|
|
20240702,170200,378299680,13690,13690,13690,13690,0
|
|
20240702,170100,378299680,13690,13690,13690,13690,0
|
|
20240702,170000,378299680,13690,13690,13690,13690,0
|
|
20240702,165900,378299680,13690,13690,13690,13690,0
|
|
20240702,165800,378299680,13690,13690,13690,13690,0
|
|
20240702,165700,378299680,13690,13690,13690,13690,0
|
|
20240702,165600,378299680,13690,13690,13690,13690,0
|
|
20240702,165500,378299680,13690,13690,13690,13690,0
|
|
20240702,165400,378299680,13690,13690,13690,13690,0
|
|
20240702,165300,378299680,13690,13690,13690,13690,0
|
|
20240702,165200,378299680,13690,13690,13690,13690,0
|
|
20240702,165100,378299680,13690,13690,13690,13690,0
|
|
20240702,165000,378299680,13690,13690,13690,13690,0
|
|
20240702,164900,378299680,13690,13690,13690,13690,0
|
|
20240702,164800,378299680,13690,13690,13690,13690,0
|
|
20240702,164700,378299680,13690,13690,13690,13690,0
|
|
20240702,164600,378299680,13690,13690,13690,13690,0
|
|
20240702,164500,378299680,13690,13690,13690,13690,0
|
|
20240702,164400,378299680,13690,13690,13690,13690,0
|
|
20240702,164300,378299680,13690,13690,13690,13690,0
|
|
20240702,164200,378299680,13690,13690,13690,13690,0
|
|
20240702,164100,378299680,13690,13690,13690,13690,0
|
|
20240702,164000,378299680,13690,13690,13690,13690,0
|
|
20240702,163900,378299680,13690,13690,13690,13690,376
|
|
20240702,163800,378299680,13690,13690,13690,13690,0
|
|
20240702,163700,378299680,13690,13690,13690,13690,0
|
|
20240702,163600,378299680,13690,13690,13690,13690,0
|
|
20240702,163500,378299680,13690,13690,13690,13690,0
|
|
20240702,163400,378299680,13690,13690,13690,13690,0
|
|
20240702,163300,378299680,13690,13690,13690,13690,0
|
|
20240702,163200,378299680,13690,13690,13690,13690,0
|
|
20240702,163100,378299680,13690,13690,13690,13690,0
|
|
20240702,163000,378299680,13690,13690,13690,13690,0
|
|
20240702,162900,378299680,13690,13690,13690,13690,0
|
|
20240702,162800,378299680,13690,13690,13690,13690,0
|
|
20240702,162700,378299680,13690,13690,13690,13690,0
|
|
20240702,162600,378299680,13690,13690,13690,13690,0
|
|
20240702,162500,378299680,13690,13690,13690,13690,0
|
|
20240702,162400,378299680,13690,13690,13690,13690,0
|
|
20240702,162300,378299680,13690,13690,13690,13690,0
|
|
20240702,162200,378299680,13690,13690,13690,13690,0
|
|
20240702,162100,378299680,13690,13690,13690,13690,0
|
|
20240702,162000,378299680,13690,13690,13690,13690,0
|
|
20240702,161900,378299680,13690,13690,13690,13690,0
|
|
20240702,161800,378299680,13690,13690,13690,13690,0
|
|
20240702,161700,378299680,13690,13690,13690,13690,0
|
|
20240702,161600,378299680,13690,13690,13690,13690,0
|
|
20240702,161500,378299680,13690,13690,13690,13690,0
|
|
20240702,161400,378299680,13690,13690,13690,13690,0
|
|
20240702,161300,378299680,13690,13690,13690,13690,0
|
|
20240702,161200,378299680,13690,13690,13690,13690,0
|
|
20240702,161100,378299680,13690,13690,13690,13690,0
|
|
20240702,161000,378299680,13690,13690,13690,13690,0
|
|
20240702,160900,378299680,13690,13690,13690,13690,376
|
|
20240702,160800,378299680,13690,13690,13690,13690,0
|
|
20240702,160700,378299680,13690,13690,13690,13690,0
|
|
20240702,160600,378299680,13690,13690,13690,13690,0
|
|
20240702,160500,378299680,13690,13690,13690,13690,0
|
|
20240702,160400,378299680,13690,13690,13690,13690,0
|
|
20240702,160300,378299680,13690,13690,13690,13690,0
|
|
20240702,160200,378299680,13690,13690,13690,13690,0
|
|
20240702,160100,378299680,13690,13690,13690,13690,0
|
|
20240702,160000,378299680,13690,13690,13690,13690,0
|
|
20240702,155900,378299680,13690,13690,13690,13690,0
|
|
20240702,155800,378299680,13690,13690,13690,13690,0
|
|
20240702,155700,378299680,13690,13690,13690,13690,0
|
|
20240702,155600,378299680,13690,13690,13690,13690,0
|
|
20240702,155500,378299680,13690,13690,13690,13690,0
|
|
20240702,155400,378299680,13690,13690,13690,13690,0
|
|
20240702,155300,378299680,13690,13690,13690,13690,0
|
|
20240702,155200,378299680,13690,13690,13690,13690,0
|
|
20240702,155100,378299680,13690,13690,13690,13690,0
|
|
20240702,155000,378299680,13690,13690,13690,13690,0
|
|
20240702,154900,378299680,13690,13690,13690,13690,0
|
|
20240702,154800,378299680,13690,13690,13690,13690,0
|
|
20240702,154700,378299680,13690,13690,13690,13690,0
|
|
20240702,154600,378299680,13690,13690,13690,13690,0
|
|
20240702,154500,378299680,13690,13690,13690,13690,0
|
|
20240702,154400,378299680,13690,13690,13690,13690,0
|
|
20240702,154300,378299680,13690,13690,13690,13690,0
|
|
20240702,154200,378299680,13690,13690,13690,13690,0
|
|
20240702,154100,378299680,13690,13690,13690,13690,0
|
|
20240702,154000,378299680,13690,13690,13690,13690,0
|
|
20240702,153900,378299680,13690,13690,13690,13690,376
|
|
20240702,153800,378299680,13690,13690,13690,13690,0
|
|
20240702,153700,378299680,13690,13690,13690,13690,0
|
|
20240702,153600,378299680,13690,13690,13690,13690,0
|
|
20240702,153500,378299680,13690,13690,13690,13690,0
|
|
20240702,153400,378299680,13690,13690,13690,13690,0
|
|
20240702,153300,378299680,13690,13690,13690,13690,0
|
|
20240702,153200,378299680,13690,13690,13690,13690,0
|
|
20240702,153100,378299680,13690,13690,13690,13690,0
|
|
20240702,153000,378299680,13690,13690,13690,13690,376
|
|
20240702,152900,373152240,13720,13720,13720,13720,0
|
|
20240702,152800,373152240,13720,13720,13720,13720,0
|
|
20240702,152700,373152240,13720,13720,13720,13720,0
|
|
20240702,152600,373152240,13720,13720,13720,13720,0
|
|
20240702,152500,373152240,13720,13720,13720,13720,0
|
|
20240702,152400,373152240,13720,13720,13720,13720,0
|
|
20240702,152300,373152240,13720,13720,13720,13720,0
|
|
20240702,152200,373152240,13720,13720,13720,13720,0
|
|
20240702,152100,373152240,13720,13720,13720,13720,0
|
|
20240702,152000,373152240,13720,13720,13720,13720,0
|
|
20240702,151900,373152240,13720,13720,13720,13680,18
|
|
20240702,151800,372905720,13720,13690,13720,13680,117
|
|
20240702,151700,371303670,13690,13690,13690,13690,16
|
|
20240702,151600,371084630,13700,13700,13700,13700,7
|
|
20240702,151500,370988730,13690,13690,13690,13690,58
|
|
20240702,151400,370194710,13700,13690,13700,13690,18
|
|
20240702,151300,369948280,13680,13680,13680,13680,58
|
|
20240702,151200,369154840,13690,13690,13690,13690,135
|
|
20240702,151100,367306690,13680,13680,13680,13680,0
|
|
20240702,151000,367306690,13680,13680,13680,13680,1
|
|
20240702,150900,367293010,13690,13700,13700,13690,206
|
|
20240702,150800,364472160,13690,13690,13690,13690,223
|
|
20240702,150700,361419290,13690,13700,13700,13690,23
|
|
20240702,150600,361104370,13700,13690,13700,13690,146
|
|
20240702,150500,359104460,13690,13700,13700,13690,108
|
|
20240702,150400,357625440,13700,13700,13700,13700,1
|
|
20240702,150300,357611740,13700,13700,13700,13700,1
|
|
20240702,150200,357598040,13700,13700,13700,13700,0
|
|
20240702,150100,357598040,13700,13700,13700,13700,2
|
|
20240702,150000,357570640,13690,13700,13700,13690,13
|
|
20240702,145900,357392650,13700,13700,13700,13700,15
|
|
20240702,145800,357187150,13690,13690,13690,13690,15
|
|
20240702,145700,356981800,13700,13700,13700,13700,0
|
|
20240702,145600,356981800,13700,13700,13700,13700,1
|
|
20240702,145500,356968100,13700,13700,13700,13700,18
|
|
20240702,145400,356721500,13700,13700,13700,13700,0
|
|
20240702,145300,356721500,13700,13700,13700,13700,492
|
|
20240702,145200,349981100,13710,13710,13710,13710,0
|
|
20240702,145100,349981100,13710,13710,13710,13710,0
|
|
20240702,145000,349981100,13710,13710,13710,13710,2
|
|
20240702,144900,349953680,13710,13710,13710,13710,0
|
|
20240702,144800,349953680,13710,13710,13710,13710,0
|
|
20240702,144700,349953680,13710,13710,13710,13710,0
|
|
20240702,144600,349953680,13710,13710,13710,13710,2
|
|
20240702,144500,349926260,13700,13700,13700,13700,59
|
|
20240702,144400,349117960,13710,13700,13710,13700,161
|
|
20240702,144300,346912250,13700,13700,13700,13700,58
|
|
20240702,144200,346117650,13700,13700,13700,13700,67
|
|
20240702,144100,345199750,13710,13710,13710,13710,0
|
|
20240702,144000,345199750,13710,13710,13710,13710,2
|
|
20240702,143900,345172330,13710,13710,13710,13710,16
|
|
20240702,143800,344952970,13710,13710,13710,13710,0
|
|
20240702,143700,344952970,13710,13710,13710,13710,0
|
|
20240702,143600,344952970,13710,13710,13710,13710,2
|
|
20240702,143500,344925550,13710,13710,13710,13710,1
|
|
20240702,143400,344911840,13700,13700,13700,13700,0
|
|
20240702,143300,344911840,13700,13710,13710,13700,3
|
|
20240702,143200,344870720,13700,13710,13710,13700,21
|
|
20240702,143100,344582840,13700,13700,13700,13700,0
|
|
20240702,143000,344582840,13700,13700,13710,13700,10
|
|
20240702,142900,344445830,13700,13700,13700,13700,6
|
|
20240702,142800,344363630,13700,13690,13700,13690,152
|
|
20240702,142700,342282740,13690,13690,13690,13690,37
|
|
20240702,142600,341776210,13690,13690,13690,13690,2
|
|
20240702,142500,341748830,13690,13690,13690,13690,0
|
|
20240702,142400,341748830,13690,13690,13690,13690,35
|
|
20240702,142300,341269680,13690,13700,13700,13690,94
|
|
20240702,142200,339982800,13700,13700,13700,13700,0
|
|
20240702,142100,339982800,13700,13700,13700,13700,0
|
|
20240702,142000,339982800,13700,13700,13700,13700,9
|
|
20240702,141900,339859500,13690,13690,13690,13690,0
|
|
20240702,141800,339859500,13690,13690,13690,13690,62
|
|
20240702,141700,339010720,13700,13700,13700,13700,10
|
|
20240702,141600,338873720,13700,13700,13710,13700,38
|
|
20240702,141500,338353100,13700,13700,13700,13700,2
|
|
20240702,141400,338325700,13710,13710,13710,13710,0
|
|
20240702,141300,338325700,13710,13700,13710,13700,490
|
|
20240702,141200,331609490,13700,13700,13700,13700,6
|
|
20240702,141100,331527290,13700,13700,13700,13700,0
|
|
20240702,141000,331527290,13700,13700,13700,13700,2
|
|
20240702,140900,331499890,13700,13700,13700,13700,157
|
|
20240702,140800,329348990,13710,13710,13710,13710,5
|
|
20240702,140700,329280440,13710,13700,13710,13700,6
|
|
20240702,140600,329198190,13710,13700,13710,13700,3
|
|
20240702,140500,329157070,13710,13710,13710,13710,15
|
|
20240702,140400,328951420,13710,13710,13710,13710,6
|
|
20240702,140300,328869160,13710,13710,13710,13710,23
|
|
20240702,140200,328553830,13710,13710,13710,13710,0
|
|
20240702,140100,328553830,13710,13710,13710,13710,0
|
|
20240702,140000,328553830,13710,13710,13710,13710,13
|
|
20240702,135900,328375600,13710,13710,13710,13710,43
|
|
20240702,135800,327786070,13710,13710,13710,13710,18
|
|
20240702,135700,327539290,13710,13710,13710,13710,0
|
|
20240702,135600,327539290,13710,13710,13710,13710,8
|
|
20240702,135500,327429610,13710,13710,13710,13710,0
|
|
20240702,135400,327429610,13710,13710,13710,13710,0
|
|
20240702,135300,327429610,13710,13710,13710,13710,2
|
|
20240702,135200,327402190,13710,13710,13710,13710,8
|
|
20240702,135100,327292510,13710,13710,13710,13710,0
|
|
20240702,135000,327292510,13710,13710,13710,13710,2
|
|
20240702,134900,327265090,13710,13710,13710,13710,0
|
|
20240702,134800,327265090,13710,13720,13720,13710,38
|
|
20240702,134700,326744050,13710,13710,13710,13710,81
|
|
20240702,134600,325633540,13710,13710,13710,13710,15
|
|
20240702,134500,325427890,13710,13710,13710,13710,0
|
|
20240702,134400,325427890,13710,13710,13710,13710,16
|
|
20240702,134300,325208530,13710,13710,13710,13710,46
|
|
20240702,134200,324577870,13710,13710,13710,13710,2
|
|
20240702,134100,324550450,13710,13730,13730,13710,51
|
|
20240702,134000,323850690,13730,13730,13730,13730,7
|
|
20240702,133900,323754580,13730,13730,13730,13730,5
|
|
20240702,133800,323685930,13720,13720,13720,13720,0
|
|
20240702,133700,323685930,13720,13710,13720,13710,300
|
|
20240702,133600,319572580,13710,13710,13710,13710,8
|
|
20240702,133500,319462900,13710,13710,13710,13710,28
|
|
20240702,133400,319079020,13710,13710,13710,13710,0
|
|
20240702,133300,319079020,13710,13710,13710,13710,2
|
|
20240702,133200,319051600,13710,13710,13710,13710,5
|
|
20240702,133100,318983050,13710,13710,13710,13710,0
|
|
20240702,133000,318983050,13710,13710,13710,13710,2
|
|
20240702,132900,318955630,13710,13710,13710,13710,0
|
|
20240702,132800,318955630,13710,13710,13710,13710,6
|
|
20240702,132700,318873370,13710,13710,13710,13710,452
|
|
20240702,132600,312676450,13720,13720,13720,13720,2
|
|
20240702,132500,312649010,13720,13720,13720,13720,0
|
|
20240702,132400,312649010,13720,13720,13720,13720,5
|
|
20240702,132300,312580410,13720,13720,13720,13720,5
|
|
20240702,132200,312511810,13720,13720,13720,13720,1
|
|
20240702,132100,312498090,13720,13720,13720,13720,0
|
|
20240702,132000,312498090,13720,13720,13720,13720,29
|
|
20240702,131900,312100210,13720,13720,13720,13720,16
|
|
20240702,131800,311880690,13720,13720,13720,13720,0
|
|
20240702,131700,311880690,13720,13720,13720,13720,45
|
|
20240702,131600,311263290,13720,13720,13720,13720,7
|
|
20240702,131500,311167250,13710,13710,13710,13710,1
|
|
20240702,131400,311153540,13720,13710,13720,13710,11
|
|
20240702,131300,311002630,13720,13720,13720,13720,356
|
|
20240702,131200,306118310,13720,13720,13720,13720,5
|
|
20240702,131100,306049710,13720,13720,13720,13720,0
|
|
20240702,131000,306049710,13720,13710,13720,13710,39
|
|
20240702,130900,305515000,13720,13720,13720,13720,0
|
|
20240702,130800,305515000,13720,13720,13720,13720,12
|
|
20240702,130700,305350360,13720,13720,13720,13720,0
|
|
20240702,130600,305350360,13720,13720,13720,13720,6
|
|
20240702,130500,305268040,13720,13720,13720,13720,33
|
|
20240702,130400,304815280,13720,13720,13720,13720,5
|
|
20240702,130300,304746680,13720,13720,13720,13720,17
|
|
20240702,130200,304513440,13720,13720,13720,13720,0
|
|
20240702,130100,304513440,13720,13720,13720,13720,0
|
|
20240702,130000,304513440,13720,13720,13720,13720,13
|
|
20240702,125900,304335080,13710,13710,13710,13710,0
|
|
20240702,125800,304335080,13710,13710,13710,13710,41
|
|
20240702,125700,303772970,13720,13720,13720,13720,17
|
|
20240702,125600,303539730,13720,13720,13720,13720,7
|
|
20240702,125500,303443690,13720,13720,13720,13720,0
|
|
20240702,125400,303443690,13720,13720,13720,13720,0
|
|
20240702,125300,303443690,13720,13710,13720,13710,503
|
|
20240702,125200,296547540,13720,13720,13720,13720,6
|
|
20240702,125100,296465220,13720,13720,13720,13720,1
|
|
20240702,125000,296451500,13720,13720,13720,13720,2
|
|
20240702,124900,296424060,13710,13720,13720,13710,11
|
|
20240702,124800,296273150,13720,13720,13720,13720,16
|
|
20240702,124700,296053630,13730,13730,13730,13730,0
|
|
20240702,124600,296053630,13730,13720,13730,13710,302
|
|
20240702,124500,291912630,13730,13730,13730,13730,0
|
|
20240702,124400,291912630,13730,13730,13730,13730,6
|
|
20240702,124300,291830250,13730,13730,13730,13730,2
|
|
20240702,124200,291802790,13720,13720,13720,13720,134
|
|
20240702,124100,289964310,13720,13720,13720,13720,0
|
|
20240702,124000,289964310,13720,13720,13720,13720,7
|
|
20240702,123900,289868270,13720,13720,13720,13720,0
|
|
20240702,123800,289868270,13720,13720,13720,13720,0
|
|
20240702,123700,289868270,13720,13720,13720,13720,62
|
|
20240702,123600,289017630,13720,13730,13730,13720,409
|
|
20240702,123500,283406090,13730,13730,13730,13730,0
|
|
20240702,123400,283406090,13730,13730,13730,13730,0
|
|
20240702,123300,283406090,13730,13740,13740,13730,52
|
|
20240702,123200,282692110,13740,13740,13740,13740,5
|
|
20240702,123100,282623410,13740,13740,13740,13740,0
|
|
20240702,123000,282623410,13740,13740,13740,13740,2
|
|
20240702,122900,282595930,13740,13740,13740,13740,0
|
|
20240702,122800,282595930,13740,13740,13740,13740,0
|
|
20240702,122700,282595930,13740,13740,13740,13740,5
|
|
20240702,122600,282527230,13740,13730,13740,13730,179
|
|
20240702,122500,280069540,13730,13730,13730,13730,0
|
|
20240702,122400,280069540,13730,13730,13730,13730,5
|
|
20240702,122300,280000890,13730,13720,13740,13720,16
|
|
20240702,122200,279781200,13730,13730,13730,13730,0
|
|
20240702,122100,279781200,13730,13730,13730,13730,0
|
|
20240702,122000,279781200,13730,13740,13740,13730,112
|
|
20240702,121900,278243420,13740,13740,13740,13740,5
|
|
20240702,121800,278174720,13740,13740,13740,13740,0
|
|
20240702,121700,278174720,13740,13740,13740,13740,0
|
|
20240702,121600,278174720,13740,13740,13740,13740,2
|
|
20240702,121500,278147240,13740,13740,13740,13740,6
|
|
20240702,121400,278064800,13740,13740,13740,13740,1
|
|
20240702,121300,278051060,13730,13730,13730,13730,328
|
|
20240702,121200,273547620,13730,13740,13740,13730,243
|
|
20240702,121100,270209620,13750,13750,13750,13750,5
|
|
20240702,121000,270140870,13740,13740,13750,13740,45
|
|
20240702,120900,269522550,13740,13750,13750,13740,13
|
|
20240702,120800,269343880,13740,13740,13740,13740,1
|
|
20240702,120700,269330140,13750,13750,13750,13750,311
|
|
20240702,120600,265053890,13760,13750,13760,13750,8
|
|
20240702,120500,264943870,13750,13750,13750,13750,0
|
|
20240702,120400,264943870,13750,13750,13750,13750,6
|
|
20240702,120300,264861370,13760,13760,13760,13750,30
|
|
20240702,120200,264448630,13750,13760,13760,13750,28
|
|
20240702,120100,264063410,13750,13750,13750,13750,380
|
|
20240702,120000,258838410,13760,13750,13760,13750,7
|
|
20240702,115900,258742140,13760,13750,13760,13750,11
|
|
20240702,115800,258590830,13750,13750,13760,13750,15
|
|
20240702,115700,258384530,13750,13750,13750,13750,6
|
|
20240702,115600,258302030,13760,13750,13760,13750,7
|
|
20240702,115500,258205760,13750,13760,13760,13750,10
|
|
20240702,115400,258068210,13760,13760,13760,13750,27
|
|
20240702,115300,257696740,13760,13750,13760,13750,207
|
|
20240702,115200,254850470,13760,13760,13760,13760,0
|
|
20240702,115100,254850470,13760,13750,13760,13750,10
|
|
20240702,115000,254712920,13760,13750,13760,13750,7
|
|
20240702,114900,254616650,13760,13750,13760,13750,26
|
|
20240702,114800,254258940,13760,13750,13760,13750,6
|
|
20240702,114700,254176430,13760,13760,13760,13750,31
|
|
20240702,114600,253749930,13750,13750,13750,13750,5
|
|
20240702,114500,253681180,13750,13750,13750,13750,5
|
|
20240702,114400,253612430,13750,13750,13750,13750,5
|
|
20240702,114300,253543680,13760,13760,13760,13760,9
|
|
20240702,114200,253419840,13750,13750,13750,13750,5
|
|
20240702,114100,253351090,13760,13750,13760,13750,10
|
|
20240702,114000,253213540,13760,13760,13760,13760,2
|
|
20240702,113900,253186020,13760,13750,13760,13750,13
|
|
20240702,113800,253007210,13760,13760,13760,13760,0
|
|
20240702,113700,253007210,13760,13760,13760,13760,2
|
|
20240702,113600,252979690,13760,13760,13760,13750,13
|
|
20240702,113500,252800880,13760,13760,13760,13760,5
|
|
20240702,113400,252732080,13750,13750,13750,13750,7
|
|
20240702,113300,252635830,13760,13750,13760,13750,25
|
|
20240702,113200,252291900,13750,13750,13750,13750,0
|
|
20240702,113100,252291900,13750,13760,13760,13750,20
|
|
20240702,113000,252016780,13750,13760,13760,13750,9
|
|
20240702,112900,251893010,13750,13750,13750,13750,9
|
|
20240702,112800,251769260,13750,13750,13750,13750,1
|
|
20240702,112700,251755510,13750,13760,13760,13750,15
|
|
20240702,112600,251549190,13760,13750,13760,13750,24
|
|
20240702,112500,251219030,13750,13750,13750,13750,0
|
|
20240702,112400,251219030,13750,13750,13750,13750,0
|
|
20240702,112300,251219030,13750,13760,13760,13750,31
|
|
20240702,112200,250792550,13750,13750,13750,13750,0
|
|
20240702,112100,250792550,13750,13750,13750,13750,9
|
|
20240702,112000,250668800,13760,13760,13760,13760,2
|
|
20240702,111900,250641280,13750,13760,13760,13750,49
|
|
20240702,111800,249967480,13750,13750,13750,13750,9
|
|
20240702,111700,249843730,13760,13760,13760,13750,12
|
|
20240702,111600,249678700,13760,13760,13760,13760,0
|
|
20240702,111500,249678700,13760,13760,13760,13750,20
|
|
20240702,111400,249403590,13760,13760,13760,13760,36
|
|
20240702,111300,248908230,13760,13760,13760,13760,2
|
|
20240702,111200,248880710,13760,13760,13760,13760,17
|
|
20240702,111100,248646790,13750,13750,13750,13750,1
|
|
20240702,111000,248633040,13750,13740,13750,13740,44
|
|
20240702,110900,248028400,13750,13750,13750,13750,17
|
|
20240702,110800,247794650,13760,13760,13760,13760,5
|
|
20240702,110700,247725850,13750,13750,13750,13750,16
|
|
20240702,110600,247505850,13750,13750,13750,13750,20
|
|
20240702,110500,247230850,13750,13750,13750,13750,5
|
|
20240702,110400,247162100,13740,13740,13740,13740,9
|
|
20240702,110300,247038440,13750,13740,13750,13740,7
|
|
20240702,110200,246942240,13750,13750,13750,13750,0
|
|
20240702,110100,246942240,13750,13750,13750,13750,0
|
|
20240702,110000,246942240,13750,13750,13750,13740,37
|
|
20240702,105900,246433570,13760,13760,13760,13760,5
|
|
20240702,105800,246364770,13750,13750,13750,13750,7
|
|
20240702,105700,246268520,13750,13760,13760,13750,15
|
|
20240702,105600,246062190,13750,13750,13750,13750,15
|
|
20240702,105500,245855940,13750,13750,13750,13750,6
|
|
20240702,105400,245773440,13750,13750,13750,13750,5
|
|
20240702,105300,245704690,13760,13760,13760,13760,20
|
|
20240702,105200,245429490,13750,13750,13750,13750,5
|
|
20240702,105100,245360740,13750,13750,13750,13750,0
|
|
20240702,105000,245360740,13750,13760,13760,13750,7
|
|
20240702,104900,245264470,13750,13750,13750,13750,0
|
|
20240702,104800,245264470,13750,13750,13750,13750,0
|
|
20240702,104700,245264470,13750,13750,13750,13750,20
|
|
20240702,104600,244989470,13760,13760,13760,13760,0
|
|
20240702,104500,244989470,13760,13760,13760,13760,0
|
|
20240702,104400,244989470,13760,13760,13760,13760,0
|
|
20240702,104300,244989470,13760,13760,13760,13760,2
|
|
20240702,104200,244961950,13740,13750,13750,13740,15
|
|
20240702,104100,244755710,13750,13750,13750,13750,0
|
|
20240702,104000,244755710,13750,13750,13750,13750,2
|
|
20240702,103900,244728210,13750,13750,13750,13750,0
|
|
20240702,103800,244728210,13750,13750,13750,13750,8
|
|
20240702,103700,244618210,13750,13750,13750,13740,15
|
|
20240702,103600,244411970,13760,13760,13760,13760,18
|
|
20240702,103500,244164290,13760,13760,13760,13760,0
|
|
20240702,103400,244164290,13760,13760,13760,13760,1
|
|
20240702,103300,244150530,13760,13750,13760,13750,15
|
|
20240702,103200,243944260,13750,13740,13750,13740,12
|
|
20240702,103100,243779270,13760,13760,13760,13760,0
|
|
20240702,103000,243779270,13760,13760,13760,13740,9
|
|
20240702,102900,243655500,13760,13760,13760,13760,1
|
|
20240702,102800,243641740,13760,13750,13760,13750,38
|
|
20240702,102700,243119050,13750,13750,13750,13750,19
|
|
20240702,102600,242857800,13750,13750,13750,13750,0
|
|
20240702,102500,242857800,13750,13750,13750,13750,4
|
|
20240702,102400,242802800,13750,13750,13750,13750,15
|
|
20240702,102300,242596550,13750,13750,13750,13750,6
|
|
20240702,102200,242514050,13750,13750,13750,13750,106
|
|
20240702,102100,241056550,13740,13740,13750,13740,216
|
|
20240702,102000,238086710,13740,13750,13750,13740,21
|
|
20240702,101900,237798100,13740,13740,13740,13740,7
|
|
20240702,101800,237701920,13750,13750,13750,13750,0
|
|
20240702,101700,237701920,13750,13750,13750,13730,17
|
|
20240702,101600,237468210,13740,13740,13740,13740,0
|
|
20240702,101500,237468210,13740,13730,13740,13730,26
|
|
20240702,101400,237111030,13740,13740,13740,13740,0
|
|
20240702,101300,237111030,13740,13740,13740,13740,5
|
|
20240702,101200,237042330,13740,13740,13740,13740,2
|
|
20240702,101100,237014850,13730,13740,13740,13730,614
|
|
20240702,101000,228579400,13740,13770,13780,13740,14025
|
|
20240702,100900,35370660,13760,13770,13770,13760,13
|
|
20240702,100800,35191740,13780,13790,13790,13780,59
|
|
20240702,100700,34378700,13790,13790,13790,13790,7
|
|
20240702,100600,34282170,13790,13790,13790,13790,5
|
|
20240702,100500,34213220,13790,13790,13790,13780,7
|
|
20240702,100400,34116730,13780,13800,13800,13780,6
|
|
20240702,100300,34034010,13800,13790,13810,13770,562
|
|
20240702,100200,26279090,13760,13770,13780,13760,326
|
|
20240702,100100,21789110,13770,13770,13770,13770,0
|
|
20240702,100000,21789110,13770,13770,13770,13770,6
|
|
20240702,095900,21706490,13760,13770,13770,13760,13
|
|
20240702,095800,21527520,13770,13770,13770,13770,4
|
|
20240702,095700,21472440,13770,13770,13770,13770,5
|
|
20240702,095600,21403590,13770,13770,13770,13770,1
|
|
20240702,095500,21389820,13770,13770,13770,13770,4
|
|
20240702,095400,21334740,13770,13770,13770,13770,1
|
|
20240702,095300,21320970,13770,13750,13770,13750,15
|
|
20240702,095200,21114660,13760,13770,13770,13760,32
|
|
20240702,095100,20674070,13770,13790,13790,13770,12
|
|
20240702,095000,20508630,13800,13800,13800,13800,2
|
|
20240702,094900,20481030,13790,13790,13790,13790,1
|
|
20240702,094800,20467240,13800,13800,13800,13800,5
|
|
20240702,094700,20398240,13790,13790,13790,13790,1
|
|
20240702,094600,20384450,13790,13790,13790,13790,0
|
|
20240702,094500,20384450,13790,13790,13790,13790,0
|
|
20240702,094400,20384450,13790,13790,13790,13790,0
|
|
20240702,094300,20384450,13790,13790,13800,13790,6
|
|
20240702,094200,20301670,13770,13770,13770,13770,0
|
|
20240702,094100,20301670,13770,13770,13770,13770,0
|
|
20240702,094000,20301670,13770,13770,13770,13770,1
|
|
20240702,093900,20287900,13760,13750,13760,13750,6
|
|
20240702,093800,20205350,13750,13750,13750,13750,4
|
|
20240702,093700,20150350,13760,13810,13810,13760,15
|
|
20240702,093600,19943850,13760,13770,13800,13750,447
|
|
20240702,093500,13780450,13750,13750,13750,13750,0
|
|
20240702,093400,13780450,13750,13770,13770,13750,2
|
|
20240702,093300,13752930,13770,13770,13770,13770,2
|
|
20240702,093200,13725390,13770,13770,13770,13770,0
|
|
20240702,093100,13725390,13770,13770,13770,13770,0
|
|
20240702,093000,13725390,13770,13770,13770,13770,2
|
|
20240702,092900,13697850,13740,13740,13740,13740,0
|
|
20240702,092800,13697850,13740,13750,13750,13740,375
|
|
20240702,092700,8542170,13750,13750,13750,13750,0
|
|
20240702,092600,8542170,13750,13750,13750,13750,0
|
|
20240702,092500,8542170,13750,13750,13750,13750,5
|
|
20240702,092400,8473420,13750,13750,13750,13750,0
|
|
20240702,092300,8473420,13750,13750,13760,13750,12
|
|
20240702,092200,8308410,13750,13750,13750,13750,0
|
|
20240702,092100,8308410,13750,13750,13750,13750,0
|
|
20240702,092000,8308410,13750,13750,13750,13750,0
|
|
20240702,091900,8308410,13750,13750,13750,13750,0
|
|
20240702,091800,8308410,13750,13750,13750,13750,0
|
|
20240702,091700,8308410,13750,13750,13750,13750,6
|
|
20240702,091600,8225910,13760,13760,13760,13760,0
|
|
20240702,091500,8225910,13760,13760,13760,13760,0
|
|
20240702,091400,8225910,13760,13750,13760,13750,14
|
|
20240702,091300,8033400,13770,13770,13770,13770,0
|
|
20240702,091200,8033400,13770,13770,13770,13770,0
|
|
20240702,091100,8033400,13770,13760,13770,13760,70
|
|
20240702,091000,7069950,13750,13750,13750,13750,317
|
|
20240702,090900,2711200,13770,13770,13770,13770,0
|
|
20240702,090800,2711200,13770,13770,13770,13770,57
|
|
20240702,090700,1926310,13830,13830,13840,13830,35
|
|
20240702,090600,1442090,13820,13820,13820,13820,1
|
|
20240702,090500,1428270,13740,13740,13740,13740,0
|
|
20240702,090400,1428270,13740,13740,13740,13740,0
|
|
20240702,090300,1428270,13740,13830,13830,13740,8
|
|
20240702,090200,1318260,13730,13730,13730,13730,0
|
|
20240702,090100,1318260,13730,13730,13730,13730,0
|
|
20240702,090000,1318260,13730,13720,13840,13720,96
|