637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193400,355595100,7400,7400,7400,7400,2306
|
|
20240702,193300,355595100,7400,7400,7400,7400,0
|
|
20240702,193200,355595100,7400,7400,7400,7400,0
|
|
20240702,193100,355595100,7400,7400,7400,7400,0
|
|
20240702,193000,355595100,7400,7400,7400,7400,0
|
|
20240702,192900,355595100,7400,7400,7400,7400,0
|
|
20240702,192800,355595100,7400,7400,7400,7400,0
|
|
20240702,192700,355595100,7400,7400,7400,7400,0
|
|
20240702,192600,355595100,7400,7400,7400,7400,0
|
|
20240702,192500,355595100,7400,7400,7400,7400,0
|
|
20240702,192400,355595100,7400,7400,7400,7400,0
|
|
20240702,192300,355595100,7400,7400,7400,7400,0
|
|
20240702,192200,355595100,7400,7400,7400,7400,0
|
|
20240702,192100,355595100,7400,7400,7400,7400,0
|
|
20240702,192000,355595100,7400,7400,7400,7400,0
|
|
20240702,191900,355595100,7400,7400,7400,7400,0
|
|
20240702,191800,355595100,7400,7400,7400,7400,0
|
|
20240702,191700,355595100,7400,7400,7400,7400,0
|
|
20240702,191600,355595100,7400,7400,7400,7400,0
|
|
20240702,191500,355595100,7400,7400,7400,7400,0
|
|
20240702,191400,355595100,7400,7400,7400,7400,0
|
|
20240702,191300,355595100,7400,7400,7400,7400,0
|
|
20240702,191200,355595100,7400,7400,7400,7400,0
|
|
20240702,191100,355595100,7400,7400,7400,7400,0
|
|
20240702,191000,355595100,7400,7400,7400,7400,0
|
|
20240702,190900,355595100,7400,7400,7400,7400,0
|
|
20240702,190800,355595100,7400,7400,7400,7400,0
|
|
20240702,190700,355595100,7400,7400,7400,7400,0
|
|
20240702,190600,355595100,7400,7400,7400,7400,0
|
|
20240702,190500,355595100,7400,7400,7400,7400,0
|
|
20240702,190400,355595100,7400,7400,7400,7400,2306
|
|
20240702,190300,355595100,7400,7400,7400,7400,0
|
|
20240702,190200,355595100,7400,7400,7400,7400,0
|
|
20240702,190100,355595100,7400,7400,7400,7400,0
|
|
20240702,190000,355595100,7400,7400,7400,7400,0
|
|
20240702,185900,355595100,7400,7400,7400,7400,0
|
|
20240702,185800,355595100,7400,7400,7400,7400,0
|
|
20240702,185700,355595100,7400,7400,7400,7400,0
|
|
20240702,185600,355595100,7400,7400,7400,7400,0
|
|
20240702,185500,355595100,7400,7400,7400,7400,0
|
|
20240702,185400,355595100,7400,7400,7400,7400,0
|
|
20240702,185300,355595100,7400,7400,7400,7400,0
|
|
20240702,185200,355595100,7400,7400,7400,7400,0
|
|
20240702,185100,355595100,7400,7400,7400,7400,0
|
|
20240702,185000,355595100,7400,7400,7400,7400,0
|
|
20240702,184900,355595100,7400,7400,7400,7400,0
|
|
20240702,184800,355595100,7400,7400,7400,7400,0
|
|
20240702,184700,355595100,7400,7400,7400,7400,0
|
|
20240702,184600,355595100,7400,7400,7400,7400,0
|
|
20240702,184500,355595100,7400,7400,7400,7400,0
|
|
20240702,184400,355595100,7400,7400,7400,7400,0
|
|
20240702,184300,355595100,7400,7400,7400,7400,0
|
|
20240702,184200,355595100,7400,7400,7400,7400,0
|
|
20240702,184100,355595100,7400,7400,7400,7400,0
|
|
20240702,184000,355595100,7400,7400,7400,7400,0
|
|
20240702,183900,355595100,7400,7400,7400,7400,0
|
|
20240702,183800,355595100,7400,7400,7400,7400,0
|
|
20240702,183700,355595100,7400,7400,7400,7400,0
|
|
20240702,183600,355595100,7400,7400,7400,7400,0
|
|
20240702,183500,355595100,7400,7400,7400,7400,0
|
|
20240702,183400,355595100,7400,7400,7400,7400,2306
|
|
20240702,183300,355595100,7400,7400,7400,7400,0
|
|
20240702,183200,355595100,7400,7400,7400,7400,0
|
|
20240702,183100,355595100,7400,7400,7400,7400,0
|
|
20240702,183000,355595100,7400,7400,7400,7400,0
|
|
20240702,182900,355595100,7400,7400,7400,7400,0
|
|
20240702,182800,355595100,7400,7400,7400,7400,0
|
|
20240702,182700,355595100,7400,7400,7400,7400,0
|
|
20240702,182600,355595100,7400,7400,7400,7400,0
|
|
20240702,182500,355595100,7400,7400,7400,7400,0
|
|
20240702,182400,355595100,7400,7400,7400,7400,0
|
|
20240702,182300,355595100,7400,7400,7400,7400,0
|
|
20240702,182200,355595100,7400,7400,7400,7400,0
|
|
20240702,182100,355595100,7400,7400,7400,7400,0
|
|
20240702,182000,355595100,7400,7400,7400,7400,0
|
|
20240702,181900,355595100,7400,7400,7400,7400,0
|
|
20240702,181800,355595100,7400,7400,7400,7400,0
|
|
20240702,181700,355595100,7400,7400,7400,7400,0
|
|
20240702,181600,355595100,7400,7400,7400,7400,0
|
|
20240702,181500,355595100,7400,7400,7400,7400,0
|
|
20240702,181400,355595100,7400,7400,7400,7400,0
|
|
20240702,181300,355595100,7400,7400,7400,7400,0
|
|
20240702,181200,355595100,7400,7400,7400,7400,0
|
|
20240702,181100,355595100,7400,7400,7400,7400,0
|
|
20240702,181000,355595100,7400,7400,7400,7400,0
|
|
20240702,180900,355595100,7400,7400,7400,7400,0
|
|
20240702,180800,355595100,7400,7400,7400,7400,0
|
|
20240702,180700,355595100,7400,7400,7400,7400,0
|
|
20240702,180600,355595100,7400,7400,7400,7400,0
|
|
20240702,180500,355595100,7400,7400,7400,7400,0
|
|
20240702,180400,355595100,7400,7400,7400,7400,2306
|
|
20240702,180300,355595100,7400,7400,7400,7400,0
|
|
20240702,180200,355595100,7400,7400,7400,7400,0
|
|
20240702,180100,355595100,7400,7400,7400,7400,0
|
|
20240702,180000,355595100,7400,7400,7400,7400,0
|
|
20240702,175900,355595100,7400,7400,7400,7400,0
|
|
20240702,175800,355595100,7400,7400,7400,7400,0
|
|
20240702,175700,355595100,7400,7400,7400,7400,0
|
|
20240702,175600,355595100,7400,7400,7400,7400,0
|
|
20240702,175500,355595100,7400,7400,7400,7400,0
|
|
20240702,175400,355595100,7400,7400,7400,7400,0
|
|
20240702,175300,355595100,7400,7400,7400,7400,0
|
|
20240702,175200,355595100,7400,7400,7400,7400,0
|
|
20240702,175100,355595100,7400,7400,7400,7400,0
|
|
20240702,175000,355595100,7400,7400,7400,7400,0
|
|
20240702,174900,355595100,7400,7400,7400,7400,0
|
|
20240702,174800,355595100,7400,7400,7400,7400,0
|
|
20240702,174700,355595100,7400,7400,7400,7400,0
|
|
20240702,174600,355595100,7400,7400,7400,7400,0
|
|
20240702,174500,355595100,7400,7400,7400,7400,0
|
|
20240702,174400,355595100,7400,7400,7400,7400,0
|
|
20240702,174300,355595100,7400,7400,7400,7400,0
|
|
20240702,174200,355595100,7400,7400,7400,7400,0
|
|
20240702,174100,355595100,7400,7400,7400,7400,0
|
|
20240702,174000,355595100,7400,7400,7400,7400,0
|
|
20240702,173900,355595100,7400,7400,7400,7400,0
|
|
20240702,173800,355595100,7400,7400,7400,7400,0
|
|
20240702,173700,355595100,7400,7400,7400,7400,0
|
|
20240702,173600,355595100,7400,7400,7400,7400,0
|
|
20240702,173500,355595100,7400,7400,7400,7400,0
|
|
20240702,173400,355595100,7400,7400,7400,7400,2306
|
|
20240702,173300,355595100,7400,7400,7400,7400,0
|
|
20240702,173200,355595100,7400,7400,7400,7400,0
|
|
20240702,173100,355595100,7400,7400,7400,7400,0
|
|
20240702,173000,355595100,7400,7400,7400,7400,0
|
|
20240702,172900,355595100,7400,7400,7400,7400,0
|
|
20240702,172800,355595100,7400,7400,7400,7400,0
|
|
20240702,172700,355595100,7400,7400,7400,7400,0
|
|
20240702,172600,355595100,7400,7400,7400,7400,0
|
|
20240702,172500,355595100,7400,7400,7400,7400,0
|
|
20240702,172400,355595100,7400,7400,7400,7400,0
|
|
20240702,172300,355595100,7400,7400,7400,7400,0
|
|
20240702,172200,355595100,7400,7400,7400,7400,0
|
|
20240702,172100,355595100,7400,7400,7400,7400,0
|
|
20240702,172000,355595100,7400,7400,7400,7400,0
|
|
20240702,171900,355595100,7400,7400,7400,7400,0
|
|
20240702,171800,355595100,7400,7400,7400,7400,0
|
|
20240702,171700,355595100,7400,7400,7400,7400,0
|
|
20240702,171600,355595100,7400,7400,7400,7400,0
|
|
20240702,171500,355595100,7400,7400,7400,7400,0
|
|
20240702,171400,355595100,7400,7400,7400,7400,0
|
|
20240702,171300,355595100,7400,7400,7400,7400,0
|
|
20240702,171200,355595100,7400,7400,7400,7400,0
|
|
20240702,171100,355595100,7400,7400,7400,7400,0
|
|
20240702,171000,355595100,7400,7400,7400,7400,0
|
|
20240702,170900,355595100,7400,7400,7400,7400,0
|
|
20240702,170800,355595100,7400,7400,7400,7400,0
|
|
20240702,170700,355595100,7400,7400,7400,7400,0
|
|
20240702,170600,355595100,7400,7400,7400,7400,0
|
|
20240702,170500,355595100,7400,7400,7400,7400,0
|
|
20240702,170400,355595100,7400,7400,7400,7400,2306
|
|
20240702,170300,355595100,7400,7400,7400,7400,0
|
|
20240702,170200,355595100,7400,7400,7400,7400,0
|
|
20240702,170100,355595100,7400,7400,7400,7400,0
|
|
20240702,170000,355595100,7400,7400,7400,7400,0
|
|
20240702,165900,355595100,7400,7400,7400,7400,0
|
|
20240702,165800,355595100,7400,7400,7400,7400,0
|
|
20240702,165700,355595100,7400,7400,7400,7400,0
|
|
20240702,165600,355595100,7400,7400,7400,7400,0
|
|
20240702,165500,355595100,7400,7400,7400,7400,0
|
|
20240702,165400,355595100,7400,7400,7400,7400,0
|
|
20240702,165300,355595100,7400,7400,7400,7400,0
|
|
20240702,165200,355595100,7400,7400,7400,7400,0
|
|
20240702,165100,355595100,7400,7400,7400,7400,0
|
|
20240702,165000,355595100,7400,7400,7400,7400,0
|
|
20240702,164900,355595100,7400,7400,7400,7400,0
|
|
20240702,164800,355595100,7400,7400,7400,7400,0
|
|
20240702,164700,355595100,7400,7400,7400,7400,0
|
|
20240702,164600,355595100,7400,7400,7400,7400,0
|
|
20240702,164500,355595100,7400,7400,7400,7400,0
|
|
20240702,164400,355595100,7400,7400,7400,7400,0
|
|
20240702,164300,355595100,7400,7400,7400,7400,0
|
|
20240702,164200,355595100,7400,7400,7400,7400,0
|
|
20240702,164100,355595100,7400,7400,7400,7400,0
|
|
20240702,164000,355595100,7400,7400,7400,7400,0
|
|
20240702,163900,355595100,7400,7400,7400,7400,0
|
|
20240702,163800,355595100,7400,7400,7400,7400,0
|
|
20240702,163700,355595100,7400,7400,7400,7400,0
|
|
20240702,163600,355595100,7400,7400,7400,7400,0
|
|
20240702,163500,355595100,7400,7400,7400,7400,0
|
|
20240702,163400,355595100,7400,7400,7400,7400,2306
|
|
20240702,163300,355595100,7400,7400,7400,7400,0
|
|
20240702,163200,355595100,7400,7400,7400,7400,0
|
|
20240702,163100,355595100,7400,7400,7400,7400,0
|
|
20240702,163000,355595100,7400,7400,7400,7400,0
|
|
20240702,162900,355595100,7400,7400,7400,7400,0
|
|
20240702,162800,355595100,7400,7400,7400,7400,0
|
|
20240702,162700,355595100,7400,7400,7400,7400,0
|
|
20240702,162600,355595100,7400,7400,7400,7400,0
|
|
20240702,162500,355595100,7400,7400,7400,7400,0
|
|
20240702,162400,355595100,7400,7400,7400,7400,0
|
|
20240702,162300,355595100,7400,7400,7400,7400,0
|
|
20240702,162200,355595100,7400,7400,7400,7400,0
|
|
20240702,162100,355595100,7400,7400,7400,7400,0
|
|
20240702,162000,355595100,7400,7400,7400,7400,0
|
|
20240702,161900,355595100,7400,7400,7400,7400,0
|
|
20240702,161800,355595100,7400,7400,7400,7400,0
|
|
20240702,161700,355595100,7400,7400,7400,7400,0
|
|
20240702,161600,355595100,7400,7400,7400,7400,0
|
|
20240702,161500,355595100,7400,7400,7400,7400,0
|
|
20240702,161400,355595100,7400,7400,7400,7400,0
|
|
20240702,161300,355595100,7400,7400,7400,7400,0
|
|
20240702,161200,355595100,7400,7400,7400,7400,0
|
|
20240702,161100,355595100,7400,7400,7400,7400,0
|
|
20240702,161000,355595100,7400,7400,7400,7400,0
|
|
20240702,160900,355595100,7400,7400,7400,7400,0
|
|
20240702,160800,355595100,7400,7400,7400,7400,0
|
|
20240702,160700,355595100,7400,7400,7400,7400,0
|
|
20240702,160600,355595100,7400,7400,7400,7400,0
|
|
20240702,160500,355595100,7400,7400,7400,7400,0
|
|
20240702,160400,355595100,7400,7400,7400,7400,2306
|
|
20240702,160300,355595100,7400,7400,7400,7400,0
|
|
20240702,160200,355595100,7400,7400,7400,7400,0
|
|
20240702,160100,355595100,7400,7400,7400,7400,0
|
|
20240702,160000,355595100,7400,7400,7400,7400,0
|
|
20240702,155900,355595100,7400,7400,7400,7400,0
|
|
20240702,155800,355595100,7400,7400,7400,7400,0
|
|
20240702,155700,355595100,7400,7400,7400,7400,0
|
|
20240702,155600,355595100,7400,7400,7400,7400,0
|
|
20240702,155500,355595100,7400,7400,7400,7400,0
|
|
20240702,155400,355595100,7400,7400,7400,7400,0
|
|
20240702,155300,355595100,7400,7400,7400,7400,0
|
|
20240702,155200,355595100,7400,7400,7400,7400,0
|
|
20240702,155100,355595100,7400,7400,7400,7400,0
|
|
20240702,155000,355595100,7400,7400,7400,7400,0
|
|
20240702,154900,355595100,7400,7400,7400,7400,0
|
|
20240702,154800,355595100,7400,7400,7400,7400,0
|
|
20240702,154700,355595100,7400,7400,7400,7400,0
|
|
20240702,154600,355595100,7400,7400,7400,7400,0
|
|
20240702,154500,355595100,7400,7400,7400,7400,0
|
|
20240702,154400,355595100,7400,7400,7400,7400,0
|
|
20240702,154300,355595100,7400,7400,7400,7400,0
|
|
20240702,154200,355595100,7400,7400,7400,7400,0
|
|
20240702,154100,355595100,7400,7400,7400,7400,0
|
|
20240702,154000,355595100,7400,7400,7400,7400,0
|
|
20240702,153900,355595100,7400,7400,7400,7400,0
|
|
20240702,153800,355595100,7400,7400,7400,7400,0
|
|
20240702,153700,355595100,7400,7400,7400,7400,0
|
|
20240702,153600,355595100,7400,7400,7400,7400,0
|
|
20240702,153500,355595100,7400,7400,7400,7400,0
|
|
20240702,153400,355595100,7400,7400,7400,7400,2306
|
|
20240702,153300,355595100,7400,7400,7400,7400,0
|
|
20240702,153200,355595100,7400,7400,7400,7400,0
|
|
20240702,153100,355595100,7400,7400,7400,7400,0
|
|
20240702,153000,355595100,7400,7400,7400,7400,2306
|
|
20240702,152900,338530700,7360,7360,7360,7360,0
|
|
20240702,152800,338530700,7360,7360,7360,7360,0
|
|
20240702,152700,338530700,7360,7360,7360,7360,0
|
|
20240702,152600,338530700,7360,7360,7360,7360,0
|
|
20240702,152500,338530700,7360,7360,7360,7360,0
|
|
20240702,152400,338530700,7360,7360,7360,7360,0
|
|
20240702,152300,338530700,7360,7360,7360,7360,0
|
|
20240702,152200,338530700,7360,7360,7360,7360,0
|
|
20240702,152100,338530700,7360,7360,7360,7360,0
|
|
20240702,152000,338530700,7360,7360,7360,7360,0
|
|
20240702,151900,338530700,7360,7360,7390,7360,68
|
|
20240702,151800,338029770,7360,7360,7360,7360,16
|
|
20240702,151700,337912010,7390,7390,7390,7390,270
|
|
20240702,151600,335916710,7360,7360,7360,7360,0
|
|
20240702,151500,335916710,7360,7360,7360,7360,80
|
|
20240702,151400,335327910,7360,7370,7370,7360,2
|
|
20240702,151300,335313180,7360,7360,7360,7360,0
|
|
20240702,151200,335313180,7360,7360,7360,7360,0
|
|
20240702,151100,335313180,7360,7360,7360,7360,0
|
|
20240702,151000,335313180,7360,7360,7360,7360,106
|
|
20240702,150900,334533020,7360,7360,7360,7360,1
|
|
20240702,150800,334525660,7390,7390,7390,7390,1
|
|
20240702,150700,334518270,7360,7390,7390,7360,3
|
|
20240702,150600,334496160,7360,7360,7360,7360,1
|
|
20240702,150500,334488800,7400,7390,7400,7360,4
|
|
20240702,150400,334459290,7360,7360,7360,7360,0
|
|
20240702,150300,334459290,7360,7360,7360,7360,2
|
|
20240702,150200,334444570,7400,7400,7400,7400,1
|
|
20240702,150100,334437170,7360,7360,7360,7360,6
|
|
20240702,150000,334393010,7400,7390,7400,7390,1200
|
|
20240702,145900,325514370,7350,7350,7350,7350,5
|
|
20240702,145800,325477620,7350,7350,7390,7350,4
|
|
20240702,145700,325448180,7390,7380,7390,7380,1507
|
|
20240702,145600,314317090,7380,7380,7380,7380,1
|
|
20240702,145500,314309710,7350,7370,7370,7350,22
|
|
20240702,145400,314147980,7380,7380,7380,7380,1
|
|
20240702,145300,314140600,7370,7380,7380,7370,3
|
|
20240702,145200,314118480,7340,7340,7340,7340,207
|
|
20240702,145100,312599100,7350,7380,7380,7350,201
|
|
20240702,145000,311121720,7360,7360,7360,7360,3
|
|
20240702,144900,311099640,7380,7380,7380,7380,1
|
|
20240702,144800,311092260,7350,7350,7350,7350,1
|
|
20240702,144700,311084910,7380,7380,7380,7380,1
|
|
20240702,144600,311077530,7350,7350,7350,7350,750
|
|
20240702,144500,305565030,7380,7380,7380,7380,0
|
|
20240702,144400,305565030,7380,7380,7380,7380,1
|
|
20240702,144300,305557650,7350,7350,7350,7350,6
|
|
20240702,144200,305513550,7350,7380,7380,7350,401
|
|
20240702,144100,302563520,7360,7360,7360,7360,0
|
|
20240702,144000,302563520,7360,7360,7360,7360,10
|
|
20240702,143900,302489920,7380,7380,7380,7380,1
|
|
20240702,143800,302482540,7340,7350,7350,7340,130
|
|
20240702,143700,301527660,7380,7380,7380,7380,0
|
|
20240702,143600,301527660,7380,7380,7380,7380,0
|
|
20240702,143500,301527660,7380,7350,7380,7350,901
|
|
20240702,143400,294904410,7380,7380,7380,7380,1
|
|
20240702,143300,294897030,7380,7380,7380,7380,0
|
|
20240702,143200,294897030,7380,7370,7380,7370,69
|
|
20240702,143100,294387930,7350,7360,7360,7350,416
|
|
20240702,143000,291327090,7380,7380,7380,7380,0
|
|
20240702,142900,291327090,7380,7380,7380,7380,0
|
|
20240702,142800,291327090,7380,7380,7380,7380,1
|
|
20240702,142700,291319710,7360,7360,7360,7360,2
|
|
20240702,142600,291304990,7360,7380,7380,7360,7
|
|
20240702,142500,291253450,7370,7370,7370,7370,0
|
|
20240702,142400,291253450,7370,7370,7370,7370,69
|
|
20240702,142300,290744920,7370,7370,7370,7370,0
|
|
20240702,142200,290744920,7370,7370,7370,7370,0
|
|
20240702,142100,290744920,7370,7370,7370,7370,0
|
|
20240702,142000,290744920,7370,7370,7370,7370,0
|
|
20240702,141900,290744920,7370,7370,7370,7370,10
|
|
20240702,141800,290671220,7370,7370,7370,7370,0
|
|
20240702,141700,290671220,7370,7380,7380,7370,57
|
|
20240702,141600,290251120,7370,7370,7370,7370,0
|
|
20240702,141500,290251120,7370,7370,7380,7370,113
|
|
20240702,141400,289418300,7350,7350,7350,7350,0
|
|
20240702,141300,289418300,7350,7350,7350,7350,150
|
|
20240702,141200,288315800,7350,7350,7350,7350,150
|
|
20240702,141100,287213300,7350,7360,7360,7350,360
|
|
20240702,141000,284565690,7360,7360,7360,7360,139
|
|
20240702,140900,283542650,7360,7360,7360,7360,2
|
|
20240702,140800,283527930,7370,7370,7370,7370,45
|
|
20240702,140700,283196280,7370,7370,7370,7370,20
|
|
20240702,140600,283048880,7370,7370,7370,7370,3
|
|
20240702,140500,283026770,7390,7390,7390,7390,0
|
|
20240702,140400,283026770,7390,7390,7390,7390,0
|
|
20240702,140300,283026770,7390,7390,7390,7390,0
|
|
20240702,140200,283026770,7390,7390,7390,7390,1
|
|
20240702,140100,283019380,7370,7370,7370,7370,0
|
|
20240702,140000,283019380,7370,7370,7370,7370,6
|
|
20240702,135900,282975160,7390,7390,7390,7390,3
|
|
20240702,135800,282952990,7390,7390,7390,7390,0
|
|
20240702,135700,282952990,7390,7390,7390,7390,1
|
|
20240702,135600,282945600,7370,7370,7370,7370,35
|
|
20240702,135500,282687650,7390,7390,7390,7390,1
|
|
20240702,135400,282680260,7380,7380,7380,7380,71
|
|
20240702,135300,282156280,7390,7390,7390,7390,0
|
|
20240702,135200,282156280,7390,7390,7390,7390,1
|
|
20240702,135100,282148890,7380,7380,7380,7380,83
|
|
20240702,135000,281536350,7380,7370,7380,7370,64
|
|
20240702,134900,281064660,7380,7380,7380,7380,0
|
|
20240702,134800,281064660,7380,7380,7380,7380,1
|
|
20240702,134700,281057280,7370,7370,7370,7370,130
|
|
20240702,134600,280099180,7380,7380,7380,7380,0
|
|
20240702,134500,280099180,7380,7370,7380,7370,71
|
|
20240702,134400,279575900,7370,7370,7370,7370,0
|
|
20240702,134300,279575900,7370,7370,7370,7370,80
|
|
20240702,134200,278986300,7370,7370,7370,7370,6
|
|
20240702,134100,278942080,7370,7370,7370,7370,0
|
|
20240702,134000,278942080,7370,7370,7370,7370,0
|
|
20240702,133900,278942080,7370,7370,7370,7370,0
|
|
20240702,133800,278942080,7370,7370,7370,7370,100
|
|
20240702,133700,278205080,7380,7380,7380,7380,0
|
|
20240702,133600,278205080,7380,7380,7380,7380,0
|
|
20240702,133500,278205080,7380,7380,7380,7380,0
|
|
20240702,133400,278205080,7380,7370,7380,7370,7
|
|
20240702,133300,278153480,7370,7370,7370,7370,0
|
|
20240702,133200,278153480,7370,7370,7370,7370,0
|
|
20240702,133100,278153480,7370,7370,7370,7370,0
|
|
20240702,133000,278153480,7370,7370,7370,7370,1
|
|
20240702,132900,278146110,7370,7370,7370,7370,32
|
|
20240702,132800,277910270,7370,7370,7370,7370,0
|
|
20240702,132700,277910270,7370,7370,7370,7370,0
|
|
20240702,132600,277910270,7370,7370,7370,7370,0
|
|
20240702,132500,277910270,7370,7370,7370,7370,6
|
|
20240702,132400,277866050,7370,7370,7370,7370,2
|
|
20240702,132300,277851310,7370,7370,7370,7370,161
|
|
20240702,132200,276664740,7380,7380,7380,7380,20
|
|
20240702,132100,276517140,7380,7380,7380,7380,0
|
|
20240702,132000,276517140,7380,7380,7380,7380,230
|
|
20240702,131900,274819740,7380,7380,7380,7380,10
|
|
20240702,131800,274745940,7370,7370,7370,7370,166
|
|
20240702,131700,273522520,7370,7370,7370,7370,4
|
|
20240702,131600,273493040,7370,7370,7370,7370,96
|
|
20240702,131500,272785520,7380,7380,7380,7380,0
|
|
20240702,131400,272785520,7380,7380,7380,7380,1
|
|
20240702,131300,272778140,7390,7390,7390,7390,0
|
|
20240702,131200,272778140,7390,7380,7390,7380,2
|
|
20240702,131100,272763370,7370,7370,7370,7370,120
|
|
20240702,131000,271878970,7390,7390,7390,7390,1
|
|
20240702,130900,271871580,7370,7370,7370,7370,194
|
|
20240702,130800,270441800,7370,7370,7370,7370,5
|
|
20240702,130700,270404950,7350,7360,7360,7350,6
|
|
20240702,130600,270360840,7350,7350,7350,7350,0
|
|
20240702,130500,270360840,7350,7350,7350,7350,0
|
|
20240702,130400,270360840,7350,7350,7350,7350,0
|
|
20240702,130300,270360840,7350,7350,7350,7350,0
|
|
20240702,130200,270360840,7350,7350,7350,7350,0
|
|
20240702,130100,270360840,7350,7350,7350,7350,0
|
|
20240702,130000,270360840,7350,7350,7350,7350,0
|
|
20240702,125900,270360840,7350,7360,7360,7350,6
|
|
20240702,125800,270316730,7370,7370,7370,7370,0
|
|
20240702,125700,270316730,7370,7370,7370,7370,0
|
|
20240702,125600,270316730,7370,7370,7370,7370,1
|
|
20240702,125500,270309360,7350,7340,7350,7340,574
|
|
20240702,125400,266091430,7350,7350,7350,7350,1
|
|
20240702,125300,266084080,7350,7350,7350,7350,0
|
|
20240702,125200,266084080,7350,7350,7350,7350,50
|
|
20240702,125100,265716580,7350,7350,7350,7350,4
|
|
20240702,125000,265687180,7350,7350,7350,7350,7
|
|
20240702,124900,265635730,7380,7380,7380,7380,0
|
|
20240702,124800,265635730,7380,7380,7380,7380,0
|
|
20240702,124700,265635730,7380,7380,7380,7380,0
|
|
20240702,124600,265635730,7380,7380,7380,7380,50
|
|
20240702,124500,265266730,7380,7380,7380,7380,0
|
|
20240702,124400,265266730,7380,7380,7380,7380,0
|
|
20240702,124300,265266730,7380,7380,7380,7380,0
|
|
20240702,124200,265266730,7380,7380,7380,7380,1
|
|
20240702,124100,265259350,7330,7360,7380,7330,24
|
|
20240702,124000,265082810,7330,7350,7350,7330,600
|
|
20240702,123900,260683280,7360,7360,7360,7360,5
|
|
20240702,123800,260646480,7350,7350,7350,7350,0
|
|
20240702,123700,260646480,7350,7350,7350,7350,112
|
|
20240702,123600,259823280,7360,7360,7360,7360,0
|
|
20240702,123500,259823280,7360,7360,7360,7360,500
|
|
20240702,123400,256143280,7340,7340,7340,7340,0
|
|
20240702,123300,256143280,7340,7340,7340,7340,7
|
|
20240702,123200,256091900,7350,7350,7350,7350,0
|
|
20240702,123100,256091900,7350,7350,7350,7350,9
|
|
20240702,123000,256025750,7360,7360,7360,7360,0
|
|
20240702,122900,256025750,7360,7360,7360,7360,13
|
|
20240702,122800,255930070,7360,7360,7360,7360,6
|
|
20240702,122700,255885910,7360,7360,7360,7360,0
|
|
20240702,122600,255885910,7360,7360,7360,7360,1
|
|
20240702,122500,255878550,7360,7360,7360,7360,0
|
|
20240702,122400,255878550,7360,7360,7360,7320,9
|
|
20240702,122300,255812590,7320,7360,7360,7320,66
|
|
20240702,122200,255329430,7360,7350,7360,7350,129
|
|
20240702,122100,254381270,7350,7340,7350,7320,646
|
|
20240702,122000,249649000,7350,7350,7350,7350,0
|
|
20240702,121900,249649000,7350,7350,7350,7350,0
|
|
20240702,121800,249649000,7350,7350,7350,7350,0
|
|
20240702,121700,249649000,7350,7350,7350,7350,0
|
|
20240702,121600,249649000,7350,7350,7380,7350,1435
|
|
20240702,121500,239101450,7380,7360,7380,7350,1858
|
|
20240702,121400,225438100,7380,7380,7380,7380,0
|
|
20240702,121300,225438100,7380,7380,7380,7380,1
|
|
20240702,121200,225430720,7370,7370,7380,7370,468
|
|
20240702,121100,221981550,7370,7370,7370,7370,0
|
|
20240702,121000,221981550,7370,7370,7370,7370,100
|
|
20240702,120900,221244550,7370,7370,7370,7370,0
|
|
20240702,120800,221244550,7370,7370,7370,7370,0
|
|
20240702,120700,221244550,7370,7370,7370,7370,0
|
|
20240702,120600,221244550,7370,7380,7380,7370,9
|
|
20240702,120500,221178200,7380,7380,7380,7380,186
|
|
20240702,120400,219805520,7400,7400,7400,7400,51
|
|
20240702,120300,219428120,7380,7380,7380,7380,0
|
|
20240702,120200,219428120,7380,7380,7380,7380,5
|
|
20240702,120100,219391220,7400,7400,7400,7400,1
|
|
20240702,120000,219383820,7380,7380,7380,7380,18
|
|
20240702,115900,219250980,7380,7380,7380,7380,0
|
|
20240702,115800,219250980,7380,7380,7380,7380,7
|
|
20240702,115700,219199320,7400,7380,7400,7380,351
|
|
20240702,115600,216608920,7400,7390,7400,7390,101
|
|
20240702,115500,215862520,7400,7400,7400,7400,0
|
|
20240702,115400,215862520,7400,7400,7400,7400,0
|
|
20240702,115300,215862520,7400,7400,7400,7400,1
|
|
20240702,115200,215855120,7380,7380,7380,7380,0
|
|
20240702,115100,215855120,7380,7380,7380,7380,0
|
|
20240702,115000,215855120,7380,7380,7380,7380,0
|
|
20240702,114900,215855120,7380,7410,7410,7380,17
|
|
20240702,114800,215729360,7410,7410,7410,7410,0
|
|
20240702,114700,215729360,7410,7390,7410,7390,11
|
|
20240702,114600,215648050,7390,7390,7390,7390,0
|
|
20240702,114500,215648050,7390,7390,7390,7390,0
|
|
20240702,114400,215648050,7390,7390,7390,7390,0
|
|
20240702,114300,215648050,7390,7390,7390,7390,1
|
|
20240702,114200,215640660,7380,7380,7380,7380,0
|
|
20240702,114100,215640660,7380,7380,7380,7380,0
|
|
20240702,114000,215640660,7380,7380,7380,7380,7
|
|
20240702,113900,215589000,7390,7390,7390,7390,0
|
|
20240702,113800,215589000,7390,7390,7390,7390,0
|
|
20240702,113700,215589000,7390,7390,7390,7390,2
|
|
20240702,113600,215574220,7390,7390,7390,7390,0
|
|
20240702,113500,215574220,7390,7390,7390,7390,0
|
|
20240702,113400,215574220,7390,7390,7390,7390,0
|
|
20240702,113300,215574220,7390,7390,7390,7390,6
|
|
20240702,113200,215529880,7390,7380,7410,7380,11
|
|
20240702,113100,215448640,7420,7420,7420,7420,0
|
|
20240702,113000,215448640,7420,7420,7420,7420,0
|
|
20240702,112900,215448640,7420,7420,7420,7420,0
|
|
20240702,112800,215448640,7420,7420,7420,7420,0
|
|
20240702,112700,215448640,7420,7420,7420,7420,0
|
|
20240702,112600,215448640,7420,7420,7420,7420,0
|
|
20240702,112500,215448640,7420,7420,7420,7420,0
|
|
20240702,112400,215448640,7420,7380,7420,7380,5
|
|
20240702,112300,215411700,7380,7380,7420,7380,508
|
|
20240702,112200,211662620,7420,7420,7420,7420,0
|
|
20240702,112100,211662620,7420,7420,7420,7420,3
|
|
20240702,112000,211640360,7420,7420,7420,7420,100
|
|
20240702,111900,210898360,7420,7420,7420,7420,0
|
|
20240702,111800,210898360,7420,7420,7420,7420,0
|
|
20240702,111700,210898360,7420,7420,7420,7420,0
|
|
20240702,111600,210898360,7420,7420,7420,7420,0
|
|
20240702,111500,210898360,7420,7420,7420,7420,1
|
|
20240702,111400,210890940,7380,7380,7380,7380,7
|
|
20240702,111300,210839280,7420,7420,7420,7420,0
|
|
20240702,111200,210839280,7420,7420,7420,7420,0
|
|
20240702,111100,210839280,7420,7420,7420,7420,0
|
|
20240702,111000,210839280,7420,7420,7420,7420,1
|
|
20240702,110900,210831860,7380,7380,7380,7380,240
|
|
20240702,110800,209060660,7380,7380,7380,7380,95
|
|
20240702,110700,208359560,7380,7380,7380,7380,0
|
|
20240702,110600,208359560,7380,7380,7380,7380,0
|
|
20240702,110500,208359560,7380,7400,7400,7380,9
|
|
20240702,110400,208293120,7420,7420,7420,7420,1
|
|
20240702,110300,208285700,7380,7380,7380,7380,0
|
|
20240702,110200,208285700,7380,7380,7380,7380,1
|
|
20240702,110100,208278320,7420,7420,7420,7420,0
|
|
20240702,110000,208278320,7420,7420,7420,7420,0
|
|
20240702,105900,208278320,7420,7420,7420,7420,1
|
|
20240702,105800,208270900,7380,7380,7380,7380,1
|
|
20240702,105700,208263520,7420,7390,7420,7380,30
|
|
20240702,105600,208041980,7390,7400,7420,7390,3
|
|
20240702,105500,208019770,7420,7420,7420,7420,0
|
|
20240702,105400,208019770,7420,7420,7420,7410,4
|
|
20240702,105300,207990100,7420,7420,7420,7410,5
|
|
20240702,105200,207953010,7420,7420,7420,7410,18
|
|
20240702,105100,207819460,7420,7420,7420,7420,33
|
|
20240702,105000,207574600,7420,7420,7420,7420,12
|
|
20240702,104900,207485560,7420,7420,7420,7420,1
|
|
20240702,104800,207478140,7420,7420,7420,7380,10
|
|
20240702,104700,207404220,7420,7380,7420,7380,23
|
|
20240702,104600,207234440,7380,7380,7420,7380,4
|
|
20240702,104500,207204880,7380,7380,7380,7380,0
|
|
20240702,104400,207204880,7380,7380,7380,7380,0
|
|
20240702,104300,207204880,7380,7380,7380,7380,0
|
|
20240702,104200,207204880,7380,7380,7380,7380,0
|
|
20240702,104100,207204880,7380,7380,7380,7380,0
|
|
20240702,104000,207204880,7380,7380,7380,7380,0
|
|
20240702,103900,207204880,7380,7420,7420,7380,107
|
|
20240702,103800,206411220,7380,7390,7390,7380,2
|
|
20240702,103700,206396450,7380,7380,7380,7380,0
|
|
20240702,103600,206396450,7380,7380,7380,7380,0
|
|
20240702,103500,206396450,7380,7390,7390,7380,2
|
|
20240702,103400,206381680,7380,7380,7380,7380,0
|
|
20240702,103300,206381680,7380,7380,7380,7380,55
|
|
20240702,103200,205975780,7380,7380,7380,7380,0
|
|
20240702,103100,205975780,7380,7380,7380,7380,7
|
|
20240702,103000,205924120,7420,7420,7420,7420,0
|
|
20240702,102900,205924120,7420,7420,7420,7420,0
|
|
20240702,102800,205924120,7420,7420,7420,7420,0
|
|
20240702,102700,205924120,7420,7420,7420,7420,1
|
|
20240702,102600,205916700,7380,7380,7380,7380,387
|
|
20240702,102500,203060640,7420,7420,7420,7420,0
|
|
20240702,102400,203060640,7420,7420,7420,7420,0
|
|
20240702,102300,203060640,7420,7420,7420,7420,0
|
|
20240702,102200,203060640,7420,7380,7420,7380,8
|
|
20240702,102100,203001560,7420,7420,7420,7420,0
|
|
20240702,102000,203001560,7420,7420,7420,7420,1
|
|
20240702,101900,202994140,7420,7410,7420,7410,604
|
|
20240702,101800,198518460,7410,7400,7410,7400,54
|
|
20240702,101700,198118830,7400,7410,7410,7400,125
|
|
20240702,101600,197193820,7400,7400,7400,7400,1200
|
|
20240702,101500,188313820,7400,7400,7400,7400,2
|
|
20240702,101400,188299020,7400,7400,7400,7400,52
|
|
20240702,101300,187914220,7400,7400,7400,7380,13
|
|
20240702,101200,187818200,7390,7390,7390,7390,1
|
|
20240702,101100,187810810,7400,7400,7400,7400,1
|
|
20240702,101000,187803410,7400,7400,7400,7400,3
|
|
20240702,100900,187781210,7400,7400,7400,7400,3
|
|
20240702,100800,187759010,7400,7400,7400,7400,0
|
|
20240702,100700,187759010,7400,7400,7400,7400,1
|
|
20240702,100600,187751610,7400,7400,7400,7400,0
|
|
20240702,100500,187751610,7400,7400,7400,7400,0
|
|
20240702,100400,187751610,7400,7400,7400,7360,700
|
|
20240702,100300,182585710,7400,7400,7400,7400,8
|
|
20240702,100200,182526510,7400,7400,7400,7380,324
|
|
20240702,100100,180135220,7400,7410,7410,7400,10
|
|
20240702,100000,180061200,7410,7370,7410,7370,406
|
|
20240702,095900,177067150,7370,7370,7370,7370,9
|
|
20240702,095800,177000820,7370,7350,7370,7350,230
|
|
20240702,095700,175308170,7350,7350,7350,7350,1
|
|
20240702,095600,175300820,7350,7350,7350,7330,21
|
|
20240702,095500,175146610,7350,7350,7350,7350,5
|
|
20240702,095400,175109860,7350,7340,7350,7340,83
|
|
20240702,095300,174500590,7340,7330,7340,7330,487
|
|
20240702,095200,170929710,7330,7330,7330,7330,20
|
|
20240702,095100,170783110,7320,7320,7320,7320,340
|
|
20240702,095000,168294310,7320,7320,7320,7320,151
|
|
20240702,094900,167188990,7320,7310,7320,7310,123
|
|
20240702,094800,166289550,7320,7320,7320,7310,167
|
|
20240702,094700,165067150,7320,7310,7320,7310,25
|
|
20240702,094600,164884390,7320,7320,7320,7320,10
|
|
20240702,094500,164811190,7320,7310,7320,7290,1588
|
|
20240702,094400,153212640,7310,7330,7330,7310,1007
|
|
20240702,094300,145845920,7330,7330,7330,7330,9
|
|
20240702,094200,145779950,7330,7340,7340,7330,170
|
|
20240702,094100,144533290,7340,7340,7340,7330,510
|
|
20240702,094000,140791890,7350,7360,7360,7350,1814
|
|
20240702,093900,127457890,7360,7360,7360,7360,30
|
|
20240702,093800,127237090,7380,7380,7380,7350,1976
|
|
20240702,093700,112679660,7380,7370,7380,7370,420
|
|
20240702,093600,109584060,7380,7380,7380,7380,1134
|
|
20240702,093500,101215140,7390,7410,7410,7390,8
|
|
20240702,093400,101156000,7390,7390,7390,7390,2
|
|
20240702,093300,101141220,7390,7390,7390,7390,51
|
|
20240702,093200,100764330,7390,7390,7390,7390,0
|
|
20240702,093100,100764330,7390,7400,7400,7390,301
|
|
20240702,093000,98537930,7410,7380,7410,7380,8
|
|
20240702,092900,98478860,7410,7410,7410,7380,2148
|
|
20240702,092800,82612740,7400,7410,7410,7400,1384
|
|
20240702,092700,72371130,7410,7410,7410,7410,40
|
|
20240702,092600,72074730,7410,7400,7410,7400,270
|
|
20240702,092500,70076710,7410,7410,7410,7400,545
|
|
20240702,092400,66041000,7410,7430,7450,7410,613
|
|
20240702,092300,61495530,7430,7430,7430,7430,0
|
|
20240702,092200,61495530,7430,7430,7430,7430,133
|
|
20240702,092100,60507340,7430,7410,7430,7410,323
|
|
20240702,092000,58112890,7410,7410,7410,7400,220
|
|
20240702,091900,56483880,7410,7410,7410,7410,101
|
|
20240702,091800,55735470,7400,7410,7410,7400,679
|
|
20240702,091700,50709360,7410,7420,7420,7410,590
|
|
20240702,091600,46337420,7430,7410,7430,7410,222
|
|
20240702,091500,44692380,7430,7410,7430,7400,1114
|
|
20240702,091400,36444280,7430,7440,7440,7420,93
|
|
20240702,091300,35754040,7440,7430,7440,7420,766
|
|
20240702,091200,30070030,7450,7450,7450,7450,10
|
|
20240702,091100,29995530,7430,7430,7430,7430,0
|
|
20240702,091000,29995530,7430,7430,7430,7430,48
|
|
20240702,090900,29638890,7480,7450,7480,7440,732
|
|
20240702,090800,24190470,7450,7450,7450,7450,10
|
|
20240702,090700,24115970,7490,7460,7490,7460,3
|
|
20240702,090600,24093560,7490,7450,7490,7440,176
|
|
20240702,090500,22782440,7490,7490,7490,7490,0
|
|
20240702,090400,22782440,7490,7490,7490,7490,1
|
|
20240702,090300,22774950,7500,7500,7500,7500,0
|
|
20240702,090200,22774950,7500,7500,7500,7500,0
|
|
20240702,090100,22774950,7500,7500,7500,7500,0
|
|
20240702,090000,22774950,7500,7450,7500,7450,3057
|