593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185000,1790483630,9480,9480,9480,9480,4781
|
|
20240702,184900,1790483630,9480,9480,9480,9480,0
|
|
20240702,184800,1790483630,9480,9480,9480,9480,0
|
|
20240702,184700,1790483630,9480,9480,9480,9480,0
|
|
20240702,184600,1790483630,9480,9480,9480,9480,0
|
|
20240702,184500,1790483630,9480,9480,9480,9480,0
|
|
20240702,184400,1790483630,9480,9480,9480,9480,0
|
|
20240702,184300,1790483630,9480,9480,9480,9480,0
|
|
20240702,184200,1790483630,9480,9480,9480,9480,0
|
|
20240702,184100,1790483630,9480,9480,9480,9480,0
|
|
20240702,184000,1790483630,9480,9480,9480,9480,0
|
|
20240702,183900,1790483630,9480,9480,9480,9480,0
|
|
20240702,183800,1790483630,9480,9480,9480,9480,0
|
|
20240702,183700,1790483630,9480,9480,9480,9480,0
|
|
20240702,183600,1790483630,9480,9480,9480,9480,0
|
|
20240702,183500,1790483630,9480,9480,9480,9480,0
|
|
20240702,183400,1790483630,9480,9480,9480,9480,0
|
|
20240702,183300,1790483630,9480,9480,9480,9480,0
|
|
20240702,183200,1790483630,9480,9480,9480,9480,0
|
|
20240702,183100,1790483630,9480,9480,9480,9480,0
|
|
20240702,183000,1790483630,9480,9480,9480,9480,0
|
|
20240702,182900,1790483630,9480,9480,9480,9480,0
|
|
20240702,182800,1790483630,9480,9480,9480,9480,0
|
|
20240702,182700,1790483630,9480,9480,9480,9480,0
|
|
20240702,182600,1790483630,9480,9480,9480,9480,0
|
|
20240702,182500,1790483630,9480,9480,9480,9480,0
|
|
20240702,182400,1790483630,9480,9480,9480,9480,0
|
|
20240702,182300,1790483630,9480,9480,9480,9480,0
|
|
20240702,182200,1790483630,9480,9480,9480,9480,0
|
|
20240702,182100,1790483630,9480,9480,9480,9480,0
|
|
20240702,182000,1790483630,9480,9480,9480,9480,4781
|
|
20240702,181900,1790483630,9480,9480,9480,9480,0
|
|
20240702,181800,1790483630,9480,9480,9480,9480,0
|
|
20240702,181700,1790483630,9480,9480,9480,9480,0
|
|
20240702,181600,1790483630,9480,9480,9480,9480,0
|
|
20240702,181500,1790483630,9480,9480,9480,9480,0
|
|
20240702,181400,1790483630,9480,9480,9480,9480,0
|
|
20240702,181300,1790483630,9480,9480,9480,9480,0
|
|
20240702,181200,1790483630,9480,9480,9480,9480,0
|
|
20240702,181100,1790483630,9480,9480,9480,9480,0
|
|
20240702,181000,1790483630,9480,9480,9480,9480,0
|
|
20240702,180900,1790483630,9480,9480,9480,9480,0
|
|
20240702,180800,1790483630,9480,9480,9480,9480,0
|
|
20240702,180700,1790483630,9480,9480,9480,9480,0
|
|
20240702,180600,1790483630,9480,9480,9480,9480,0
|
|
20240702,180500,1790483630,9480,9480,9480,9480,0
|
|
20240702,180400,1790483630,9480,9480,9480,9480,0
|
|
20240702,180300,1790483630,9480,9480,9480,9480,0
|
|
20240702,180200,1790483630,9480,9480,9480,9480,0
|
|
20240702,180100,1790483630,9480,9480,9480,9480,0
|
|
20240702,180000,1790483630,9480,9480,9480,9480,0
|
|
20240702,175900,1790483630,9480,9480,9480,9480,0
|
|
20240702,175800,1790483630,9480,9480,9480,9480,0
|
|
20240702,175700,1790483630,9480,9480,9480,9480,0
|
|
20240702,175600,1790483630,9480,9480,9480,9480,0
|
|
20240702,175500,1790483630,9480,9480,9480,9480,0
|
|
20240702,175400,1790483630,9480,9480,9480,9480,0
|
|
20240702,175300,1790483630,9480,9480,9480,9480,0
|
|
20240702,175200,1790483630,9480,9480,9480,9480,0
|
|
20240702,175100,1790483630,9480,9480,9480,9480,0
|
|
20240702,175000,1790483630,9480,9480,9480,9480,4781
|
|
20240702,174900,1790483630,9480,9480,9480,9480,0
|
|
20240702,174800,1790483630,9480,9480,9480,9480,0
|
|
20240702,174700,1790483630,9480,9480,9480,9480,0
|
|
20240702,174600,1790483630,9480,9480,9480,9480,0
|
|
20240702,174500,1790483630,9480,9480,9480,9480,0
|
|
20240702,174400,1790483630,9480,9480,9480,9480,0
|
|
20240702,174300,1790483630,9480,9480,9480,9480,0
|
|
20240702,174200,1790483630,9480,9480,9480,9480,0
|
|
20240702,174100,1790483630,9480,9480,9480,9480,0
|
|
20240702,174000,1790483630,9480,9480,9480,9480,0
|
|
20240702,173900,1790483630,9480,9480,9480,9480,0
|
|
20240702,173800,1790483630,9480,9480,9480,9480,0
|
|
20240702,173700,1790483630,9480,9480,9480,9480,0
|
|
20240702,173600,1790483630,9480,9480,9480,9480,0
|
|
20240702,173500,1790483630,9480,9480,9480,9480,0
|
|
20240702,173400,1790483630,9480,9480,9480,9480,0
|
|
20240702,173300,1790483630,9480,9480,9480,9480,0
|
|
20240702,173200,1790483630,9480,9480,9480,9480,0
|
|
20240702,173100,1790483630,9480,9480,9480,9480,0
|
|
20240702,173000,1790483630,9480,9480,9480,9480,0
|
|
20240702,172900,1790483630,9480,9480,9480,9480,0
|
|
20240702,172800,1790483630,9480,9480,9480,9480,0
|
|
20240702,172700,1790483630,9480,9480,9480,9480,0
|
|
20240702,172600,1790483630,9480,9480,9480,9480,0
|
|
20240702,172500,1790483630,9480,9480,9480,9480,0
|
|
20240702,172400,1790483630,9480,9480,9480,9480,0
|
|
20240702,172300,1790483630,9480,9480,9480,9480,0
|
|
20240702,172200,1790483630,9480,9480,9480,9480,0
|
|
20240702,172100,1790483630,9480,9480,9480,9480,0
|
|
20240702,172000,1790483630,9480,9480,9480,9480,4781
|
|
20240702,171900,1790483630,9480,9480,9480,9480,0
|
|
20240702,171800,1790483630,9480,9480,9480,9480,0
|
|
20240702,171700,1790483630,9480,9480,9480,9480,0
|
|
20240702,171600,1790483630,9480,9480,9480,9480,0
|
|
20240702,171500,1790483630,9480,9480,9480,9480,0
|
|
20240702,171400,1790483630,9480,9480,9480,9480,0
|
|
20240702,171300,1790483630,9480,9480,9480,9480,0
|
|
20240702,171200,1790483630,9480,9480,9480,9480,0
|
|
20240702,171100,1790483630,9480,9480,9480,9480,0
|
|
20240702,171000,1790483630,9480,9480,9480,9480,0
|
|
20240702,170900,1790483630,9480,9480,9480,9480,0
|
|
20240702,170800,1790483630,9480,9480,9480,9480,0
|
|
20240702,170700,1790483630,9480,9480,9480,9480,0
|
|
20240702,170600,1790483630,9480,9480,9480,9480,0
|
|
20240702,170500,1790483630,9480,9480,9480,9480,0
|
|
20240702,170400,1790483630,9480,9480,9480,9480,0
|
|
20240702,170300,1790483630,9480,9480,9480,9480,0
|
|
20240702,170200,1790483630,9480,9480,9480,9480,0
|
|
20240702,170100,1790483630,9480,9480,9480,9480,0
|
|
20240702,170000,1790483630,9480,9480,9480,9480,0
|
|
20240702,165900,1790483630,9480,9480,9480,9480,0
|
|
20240702,165800,1790483630,9480,9480,9480,9480,0
|
|
20240702,165700,1790483630,9480,9480,9480,9480,0
|
|
20240702,165600,1790483630,9480,9480,9480,9480,0
|
|
20240702,165500,1790483630,9480,9480,9480,9480,0
|
|
20240702,165400,1790483630,9480,9480,9480,9480,0
|
|
20240702,165300,1790483630,9480,9480,9480,9480,0
|
|
20240702,165200,1790483630,9480,9480,9480,9480,0
|
|
20240702,165100,1790483630,9480,9480,9480,9480,0
|
|
20240702,165000,1790483630,9480,9480,9480,9480,4781
|
|
20240702,164900,1790483630,9480,9480,9480,9480,0
|
|
20240702,164800,1790483630,9480,9480,9480,9480,0
|
|
20240702,164700,1790483630,9480,9480,9480,9480,0
|
|
20240702,164600,1790483630,9480,9480,9480,9480,0
|
|
20240702,164500,1790483630,9480,9480,9480,9480,0
|
|
20240702,164400,1790483630,9480,9480,9480,9480,0
|
|
20240702,164300,1790483630,9480,9480,9480,9480,0
|
|
20240702,164200,1790483630,9480,9480,9480,9480,0
|
|
20240702,164100,1790483630,9480,9480,9480,9480,0
|
|
20240702,164000,1790483630,9480,9480,9480,9480,0
|
|
20240702,163900,1790483630,9480,9480,9480,9480,0
|
|
20240702,163800,1790483630,9480,9480,9480,9480,0
|
|
20240702,163700,1790483630,9480,9480,9480,9480,0
|
|
20240702,163600,1790483630,9480,9480,9480,9480,0
|
|
20240702,163500,1790483630,9480,9480,9480,9480,0
|
|
20240702,163400,1790483630,9480,9480,9480,9480,0
|
|
20240702,163300,1790483630,9480,9480,9480,9480,0
|
|
20240702,163200,1790483630,9480,9480,9480,9480,0
|
|
20240702,163100,1790483630,9480,9480,9480,9480,0
|
|
20240702,163000,1790483630,9480,9480,9480,9480,0
|
|
20240702,162900,1790483630,9480,9480,9480,9480,0
|
|
20240702,162800,1790483630,9480,9480,9480,9480,0
|
|
20240702,162700,1790483630,9480,9480,9480,9480,0
|
|
20240702,162600,1790483630,9480,9480,9480,9480,0
|
|
20240702,162500,1790483630,9480,9480,9480,9480,0
|
|
20240702,162400,1790483630,9480,9480,9480,9480,0
|
|
20240702,162300,1790483630,9480,9480,9480,9480,0
|
|
20240702,162200,1790483630,9480,9480,9480,9480,0
|
|
20240702,162100,1790483630,9480,9480,9480,9480,0
|
|
20240702,162000,1790483630,9480,9480,9480,9480,4781
|
|
20240702,161900,1790483630,9480,9480,9480,9480,0
|
|
20240702,161800,1790483630,9480,9480,9480,9480,0
|
|
20240702,161700,1790483630,9480,9480,9480,9480,0
|
|
20240702,161600,1790483630,9480,9480,9480,9480,0
|
|
20240702,161500,1790483630,9480,9480,9480,9480,0
|
|
20240702,161400,1790483630,9480,9480,9480,9480,0
|
|
20240702,161300,1790483630,9480,9480,9480,9480,0
|
|
20240702,161200,1790483630,9480,9480,9480,9480,0
|
|
20240702,161100,1790483630,9480,9480,9480,9480,0
|
|
20240702,161000,1790483630,9480,9480,9480,9480,0
|
|
20240702,160900,1790483630,9480,9480,9480,9480,0
|
|
20240702,160800,1790483630,9480,9480,9480,9480,0
|
|
20240702,160700,1790483630,9480,9480,9480,9480,0
|
|
20240702,160600,1790483630,9480,9480,9480,9480,0
|
|
20240702,160500,1790483630,9480,9480,9480,9480,0
|
|
20240702,160400,1790483630,9480,9480,9480,9480,0
|
|
20240702,160300,1790483630,9480,9480,9480,9480,0
|
|
20240702,160200,1790483630,9480,9480,9480,9480,0
|
|
20240702,160100,1790483630,9480,9480,9480,9480,0
|
|
20240702,160000,1790483630,9480,9480,9480,9480,0
|
|
20240702,155900,1790483630,9480,9480,9480,9480,0
|
|
20240702,155800,1790483630,9480,9480,9480,9480,0
|
|
20240702,155700,1790483630,9480,9480,9480,9480,0
|
|
20240702,155600,1790483630,9480,9480,9480,9480,0
|
|
20240702,155500,1790483630,9480,9480,9480,9480,0
|
|
20240702,155400,1790483630,9480,9480,9480,9480,0
|
|
20240702,155300,1790483630,9480,9480,9480,9480,0
|
|
20240702,155200,1790483630,9480,9480,9480,9480,0
|
|
20240702,155100,1790483630,9480,9480,9480,9480,0
|
|
20240702,155000,1790483630,9480,9480,9480,9480,4781
|
|
20240702,154900,1790483630,9480,9480,9480,9480,0
|
|
20240702,154800,1790483630,9480,9480,9480,9480,0
|
|
20240702,154700,1790483630,9480,9480,9480,9480,0
|
|
20240702,154600,1790483630,9480,9480,9480,9480,0
|
|
20240702,154500,1790483630,9480,9480,9480,9480,0
|
|
20240702,154400,1790483630,9480,9480,9480,9480,0
|
|
20240702,154300,1790483630,9480,9480,9480,9480,0
|
|
20240702,154200,1790483630,9480,9480,9480,9480,0
|
|
20240702,154100,1790483630,9480,9480,9480,9480,0
|
|
20240702,154000,1790483630,9480,9480,9480,9480,0
|
|
20240702,153900,1790483630,9480,9480,9480,9480,0
|
|
20240702,153800,1790483630,9480,9480,9480,9480,0
|
|
20240702,153700,1790483630,9480,9480,9480,9480,0
|
|
20240702,153600,1790483630,9480,9480,9480,9480,0
|
|
20240702,153500,1790483630,9480,9480,9480,9480,0
|
|
20240702,153400,1790483630,9480,9480,9480,9480,0
|
|
20240702,153300,1790483630,9480,9480,9480,9480,0
|
|
20240702,153200,1790483630,9480,9480,9480,9480,0
|
|
20240702,153100,1790483630,9480,9480,9480,9480,0
|
|
20240702,153000,1790483630,9480,9480,9480,9480,4781
|
|
20240702,152900,1745159750,9510,9510,9510,9510,0
|
|
20240702,152800,1745159750,9510,9510,9510,9510,0
|
|
20240702,152700,1745159750,9510,9510,9510,9510,0
|
|
20240702,152600,1745159750,9510,9510,9510,9510,0
|
|
20240702,152500,1745159750,9510,9510,9510,9510,0
|
|
20240702,152400,1745159750,9510,9510,9510,9510,0
|
|
20240702,152300,1745159750,9510,9510,9510,9510,0
|
|
20240702,152200,1745159750,9510,9510,9510,9510,0
|
|
20240702,152100,1745159750,9510,9510,9510,9510,0
|
|
20240702,152000,1745159750,9510,9510,9510,9510,0
|
|
20240702,151900,1745159750,9510,9490,9510,9490,164
|
|
20240702,151800,1743603290,9490,9490,9500,9490,383
|
|
20240702,151700,1739968560,9500,9510,9510,9490,623
|
|
20240702,151600,1734052370,9500,9500,9500,9490,542
|
|
20240702,151500,1728906560,9500,9500,9510,9490,1191
|
|
20240702,151400,1717598920,9510,9500,9510,9500,709
|
|
20240702,151300,1710863410,9510,9530,9530,9500,337
|
|
20240702,151200,1707657040,9530,9530,9530,9520,42
|
|
20240702,151100,1707257160,9520,9510,9520,9510,212
|
|
20240702,151000,1705240070,9510,9520,9520,9500,330
|
|
20240702,150900,1702103600,9520,9520,9520,9520,2
|
|
20240702,150800,1702084560,9530,9510,9530,9510,384
|
|
20240702,150700,1698431360,9510,9510,9510,9500,70
|
|
20240702,150600,1697765680,9520,9510,9520,9510,63
|
|
20240702,150500,1697166540,9510,9500,9510,9500,1602
|
|
20240702,150400,1681935900,9500,9500,9500,9500,272
|
|
20240702,150300,1679351900,9510,9500,9510,9500,420
|
|
20240702,150200,1675361800,9510,9500,9520,9500,533
|
|
20240702,150100,1670297830,9500,9520,9520,9500,2319
|
|
20240702,150000,1648263610,9510,9520,9520,9510,190
|
|
20240702,145900,1646456310,9520,9530,9530,9510,1578
|
|
20240702,145800,1631444750,9530,9520,9530,9520,130
|
|
20240702,145700,1630206650,9530,9530,9530,9520,203
|
|
20240702,145600,1628273150,9520,9520,9520,9520,484
|
|
20240702,145500,1623665470,9520,9540,9540,9520,744
|
|
20240702,145400,1616578010,9530,9550,9550,9530,592
|
|
20240702,145300,1610930090,9550,9560,9560,9550,77
|
|
20240702,145200,1610194140,9570,9570,9570,9570,2
|
|
20240702,145100,1610175000,9570,9570,9570,9570,834
|
|
20240702,145000,1602193620,9570,9580,9580,9570,86
|
|
20240702,144900,1601370580,9580,9580,9580,9580,183
|
|
20240702,144800,1599617440,9580,9580,9580,9580,0
|
|
20240702,144700,1599617440,9580,9580,9580,9580,100
|
|
20240702,144600,1598659440,9580,9580,9580,9580,0
|
|
20240702,144500,1598659440,9580,9580,9580,9580,216
|
|
20240702,144400,1596590160,9570,9570,9570,9570,0
|
|
20240702,144300,1596590160,9570,9570,9570,9570,0
|
|
20240702,144200,1596590160,9570,9580,9580,9570,72
|
|
20240702,144100,1595901000,9580,9580,9580,9580,962
|
|
20240702,144000,1586685040,9570,9570,9570,9570,173
|
|
20240702,143900,1585029430,9570,9570,9570,9570,155
|
|
20240702,143800,1583546080,9570,9570,9580,9570,85
|
|
20240702,143700,1582732230,9580,9580,9580,9580,0
|
|
20240702,143600,1582732230,9580,9570,9580,9570,185
|
|
20240702,143500,1580961770,9550,9550,9550,9550,0
|
|
20240702,143400,1580961770,9550,9550,9550,9550,0
|
|
20240702,143300,1580961770,9550,9560,9560,9550,64
|
|
20240702,143200,1580350560,9550,9570,9570,9550,3267
|
|
20240702,143100,1549117790,9560,9560,9560,9560,13
|
|
20240702,143000,1548993510,9570,9570,9570,9570,1
|
|
20240702,142900,1548983940,9550,9570,9570,9550,2
|
|
20240702,142800,1548964820,9570,9570,9570,9570,1
|
|
20240702,142700,1548955250,9560,9560,9560,9560,50
|
|
20240702,142600,1548477250,9580,9550,9580,9550,95
|
|
20240702,142500,1547569850,9570,9570,9570,9570,25
|
|
20240702,142400,1547330600,9550,9580,9580,9550,630
|
|
20240702,142300,1541311400,9580,9580,9580,9580,78
|
|
20240702,142200,1540564160,9580,9580,9580,9580,49
|
|
20240702,142100,1540094740,9580,9580,9580,9580,6
|
|
20240702,142000,1540037260,9580,9530,9580,9530,2
|
|
20240702,141900,1540018150,9530,9530,9530,9530,0
|
|
20240702,141800,1540018150,9530,9540,9540,9530,3
|
|
20240702,141700,1539989540,9530,9530,9530,9530,40
|
|
20240702,141600,1539608340,9530,9540,9540,9530,822
|
|
20240702,141500,1531773010,9570,9560,9570,9560,271
|
|
20240702,141400,1529180910,9550,9550,9550,9550,23
|
|
20240702,141300,1528961260,9540,9540,9540,9540,167
|
|
20240702,141200,1527368080,9540,9540,9540,9540,188
|
|
20240702,141100,1525574560,9540,9540,9540,9540,500
|
|
20240702,141000,1520804560,9530,9550,9560,9530,368
|
|
20240702,140900,1517289830,9520,9540,9540,9520,534
|
|
20240702,140800,1512202440,9540,9540,9540,9540,24
|
|
20240702,140700,1511973480,9540,9540,9540,9540,330
|
|
20240702,140600,1508825280,9530,9530,9530,9530,0
|
|
20240702,140500,1508825280,9530,9540,9540,9530,4385
|
|
20240702,140400,1467004640,9540,9550,9550,9540,967
|
|
20240702,140300,1457773790,9560,9550,9560,9550,11
|
|
20240702,140200,1457668730,9550,9570,9580,9550,1718
|
|
20240702,140100,1441237790,9570,9570,9570,9570,200
|
|
20240702,140000,1439323790,9580,9580,9580,9580,543
|
|
20240702,135900,1434121850,9560,9560,9560,9560,0
|
|
20240702,135800,1434121850,9560,9570,9570,9560,112
|
|
20240702,135700,1433050280,9580,9580,9580,9580,1002
|
|
20240702,135600,1423451120,9590,9590,9590,9590,16
|
|
20240702,135500,1423297680,9590,9570,9590,9570,807
|
|
20240702,135400,1415564440,9580,9580,9580,9580,64
|
|
20240702,135300,1414951320,9580,9580,9580,9580,111
|
|
20240702,135200,1413887940,9580,9580,9580,9580,43
|
|
20240702,135100,1413476000,9580,9580,9580,9570,136
|
|
20240702,135000,1412174120,9580,9580,9580,9580,10
|
|
20240702,134900,1412078320,9590,9590,9590,9590,2
|
|
20240702,134800,1412059140,9560,9590,9590,9560,395
|
|
20240702,134700,1408281730,9590,9600,9600,9590,66
|
|
20240702,134600,1407648730,9600,9610,9620,9600,824
|
|
20240702,134500,1399722900,9580,9580,9580,9580,130
|
|
20240702,134400,1398477500,9580,9580,9580,9580,63
|
|
20240702,134300,1397873960,9610,9610,9620,9610,554
|
|
20240702,134200,1392545800,9610,9590,9610,9580,156
|
|
20240702,134100,1391050100,9620,9580,9620,9580,1301
|
|
20240702,134000,1378551090,9580,9580,9590,9580,1105
|
|
20240702,133900,1367964660,9580,9580,9580,9580,110
|
|
20240702,133800,1366910860,9570,9570,9570,9570,15
|
|
20240702,133700,1366767310,9570,9570,9570,9570,200
|
|
20240702,133600,1364853310,9570,9570,9570,9570,0
|
|
20240702,133500,1364853310,9570,9570,9570,9570,162
|
|
20240702,133400,1363302970,9570,9570,9570,9570,50
|
|
20240702,133300,1362824470,9570,9570,9570,9570,20
|
|
20240702,133200,1362633070,9590,9590,9600,9590,651
|
|
20240702,133100,1356384870,9590,9560,9590,9560,533
|
|
20240702,133000,1351279640,9560,9560,9560,9560,300
|
|
20240702,132900,1348411640,9550,9550,9550,9550,0
|
|
20240702,132800,1348411640,9550,9550,9550,9550,0
|
|
20240702,132700,1348411640,9550,9560,9560,9550,1073
|
|
20240702,132600,1338162290,9560,9560,9560,9560,40
|
|
20240702,132500,1337779890,9550,9550,9550,9550,0
|
|
20240702,132400,1337779890,9550,9560,9560,9550,354
|
|
20240702,132300,1334395710,9560,9550,9560,9550,141
|
|
20240702,132200,1333048250,9550,9570,9570,9550,501
|
|
20240702,132100,1328263680,9570,9570,9570,9570,225
|
|
20240702,132000,1326110430,9570,9570,9570,9570,5
|
|
20240702,131900,1326062580,9570,9570,9570,9570,60
|
|
20240702,131800,1325488380,9570,9550,9570,9550,1309
|
|
20240702,131700,1312966810,9550,9560,9560,9550,80
|
|
20240702,131600,1312202280,9550,9560,9560,9550,211
|
|
20240702,131500,1310187130,9550,9560,9560,9550,101
|
|
20240702,131400,1309222570,9560,9560,9560,9560,1
|
|
20240702,131300,1309213010,9560,9560,9560,9560,1
|
|
20240702,131200,1309203450,9550,9550,9550,9550,5
|
|
20240702,131100,1309155700,9550,9550,9550,9550,15
|
|
20240702,131000,1309012450,9540,9540,9540,9540,1
|
|
20240702,130900,1309002910,9550,9550,9550,9550,105
|
|
20240702,130800,1308000160,9550,9550,9550,9550,308
|
|
20240702,130700,1305058760,9550,9560,9560,9550,154
|
|
20240702,130600,1303587720,9550,9550,9550,9550,51
|
|
20240702,130500,1303100670,9550,9550,9550,9550,50
|
|
20240702,130400,1302623170,9550,9550,9550,9550,0
|
|
20240702,130300,1302623170,9550,9550,9550,9550,73
|
|
20240702,130200,1301926020,9550,9550,9550,9550,200
|
|
20240702,130100,1300016020,9560,9550,9560,9550,37
|
|
20240702,130000,1299662660,9550,9550,9550,9550,17
|
|
20240702,125900,1299500310,9540,9540,9540,9540,0
|
|
20240702,125800,1299500310,9540,9560,9560,9540,452
|
|
20240702,125700,1295180230,9540,9560,9560,9540,66
|
|
20240702,125600,1294549590,9560,9560,9560,9560,10
|
|
20240702,125500,1294453990,9560,9560,9560,9560,3
|
|
20240702,125400,1294425310,9550,9550,9550,9550,248
|
|
20240702,125300,1292056910,9550,9540,9550,9540,1795
|
|
20240702,125200,1274925450,9540,9560,9560,9540,65
|
|
20240702,125100,1274305090,9550,9550,9550,9550,0
|
|
20240702,125000,1274305090,9550,9550,9550,9550,0
|
|
20240702,124900,1274305090,9550,9550,9550,9550,1
|
|
20240702,124800,1274295540,9550,9550,9560,9550,298
|
|
20240702,124700,1271449430,9550,9550,9560,9550,477
|
|
20240702,124600,1266891190,9550,9550,9550,9550,210
|
|
20240702,124500,1264885690,9550,9550,9550,9550,0
|
|
20240702,124400,1264885690,9550,9550,9550,9550,50
|
|
20240702,124300,1264408190,9550,9560,9560,9550,451
|
|
20240702,124200,1260097180,9550,9550,9550,9550,50
|
|
20240702,124100,1259619680,9550,9550,9550,9550,169
|
|
20240702,124000,1258005730,9540,9540,9540,9540,91
|
|
20240702,123900,1257137590,9540,9540,9540,9540,10
|
|
20240702,123800,1257042190,9540,9540,9540,9540,19
|
|
20240702,123700,1256860930,9530,9530,9530,9530,200
|
|
20240702,123600,1254954930,9530,9530,9530,9530,20
|
|
20240702,123500,1254764330,9550,9550,9550,9550,3
|
|
20240702,123400,1254735680,9550,9530,9550,9530,978
|
|
20240702,123300,1245396480,9550,9550,9550,9550,0
|
|
20240702,123200,1245396480,9550,9550,9550,9540,25
|
|
20240702,123100,1245157830,9550,9540,9550,9540,158
|
|
20240702,123000,1243650490,9530,9530,9530,9530,269
|
|
20240702,122900,1241086920,9540,9540,9540,9540,31
|
|
20240702,122800,1240791180,9540,9520,9540,9520,132
|
|
20240702,122700,1239534500,9530,9530,9530,9530,0
|
|
20240702,122600,1239534500,9530,9530,9540,9530,278
|
|
20240702,122500,1236885150,9540,9540,9540,9540,0
|
|
20240702,122400,1236885150,9540,9540,9540,9540,3
|
|
20240702,122300,1236856530,9510,9510,9510,9510,0
|
|
20240702,122200,1236856530,9510,9520,9520,9510,70
|
|
20240702,122100,1236190760,9530,9530,9530,9530,10
|
|
20240702,122000,1236095460,9530,9530,9530,9530,0
|
|
20240702,121900,1236095460,9530,9530,9530,9530,54
|
|
20240702,121800,1235580840,9530,9530,9530,9530,10
|
|
20240702,121700,1235485540,9520,9520,9520,9520,0
|
|
20240702,121600,1235485540,9520,9520,9520,9520,100
|
|
20240702,121500,1234533540,9520,9520,9520,9520,26
|
|
20240702,121400,1234286020,9530,9530,9530,9530,5
|
|
20240702,121300,1234238370,9520,9520,9520,9520,4
|
|
20240702,121200,1234200290,9520,9520,9520,9520,0
|
|
20240702,121100,1234200290,9520,9520,9520,9520,35
|
|
20240702,121000,1233867090,9500,9510,9510,9500,250
|
|
20240702,120900,1231492020,9500,9500,9500,9500,0
|
|
20240702,120800,1231492020,9500,9520,9530,9500,235
|
|
20240702,120700,1229258630,9530,9520,9530,9520,807
|
|
20240702,120600,1221575910,9520,9520,9520,9520,0
|
|
20240702,120500,1221575910,9520,9520,9520,9520,1
|
|
20240702,120400,1221566390,9510,9510,9510,9500,1326
|
|
20240702,120300,1208969240,9500,9510,9510,9500,77
|
|
20240702,120200,1208237730,9510,9510,9510,9510,111
|
|
20240702,120100,1207182120,9500,9510,9510,9500,25
|
|
20240702,120000,1206944410,9500,9500,9500,9500,0
|
|
20240702,115900,1206944410,9500,9510,9510,9500,749
|
|
20240702,115800,1199826920,9500,9500,9500,9500,81
|
|
20240702,115700,1199057420,9510,9510,9510,9510,449
|
|
20240702,115600,1194787430,9520,9520,9520,9520,42
|
|
20240702,115500,1194387590,9520,9520,9520,9510,133
|
|
20240702,115400,1193122730,9510,9510,9510,9510,78
|
|
20240702,115300,1192380950,9520,9520,9520,9520,219
|
|
20240702,115200,1190296070,9520,9520,9520,9520,258
|
|
20240702,115100,1187839910,9510,9510,9510,9510,85
|
|
20240702,115000,1187031560,9510,9520,9520,9500,145
|
|
20240702,114900,1185653210,9520,9520,9520,9510,106
|
|
20240702,114800,1184644100,9500,9500,9500,9500,509
|
|
20240702,114700,1179808600,9510,9510,9510,9510,637
|
|
20240702,114600,1173750730,9540,9540,9540,9540,21
|
|
20240702,114500,1173550390,9510,9510,9510,9510,400
|
|
20240702,114400,1169746390,9510,9510,9510,9510,131
|
|
20240702,114300,1168500580,9510,9510,9510,9510,0
|
|
20240702,114200,1168500580,9510,9510,9510,9510,100
|
|
20240702,114100,1167549580,9510,9510,9510,9510,0
|
|
20240702,114000,1167549580,9510,9510,9510,9510,0
|
|
20240702,113900,1167549580,9510,9520,9520,9510,276
|
|
20240702,113800,1164924690,9510,9510,9510,9510,0
|
|
20240702,113700,1164924690,9510,9510,9510,9510,0
|
|
20240702,113600,1164924690,9510,9510,9510,9510,0
|
|
20240702,113500,1164924690,9510,9510,9510,9510,0
|
|
20240702,113400,1164924690,9510,9510,9510,9510,0
|
|
20240702,113300,1164924690,9510,9510,9510,9510,0
|
|
20240702,113200,1164924690,9510,9540,9540,9510,802
|
|
20240702,113100,1157293540,9560,9560,9560,9560,200
|
|
20240702,113000,1155381540,9560,9560,9560,9560,301
|
|
20240702,112900,1152503980,9560,9570,9570,9560,61
|
|
20240702,112800,1151920710,9540,9540,9540,9540,0
|
|
20240702,112700,1151920710,9540,9540,9540,9540,50
|
|
20240702,112600,1151443710,9540,9540,9540,9540,0
|
|
20240702,112500,1151443710,9540,9540,9540,9540,0
|
|
20240702,112400,1151443710,9540,9540,9540,9540,0
|
|
20240702,112300,1151443710,9540,9540,9540,9540,219
|
|
20240702,112200,1149354450,9540,9540,9540,9540,151
|
|
20240702,112100,1147913910,9540,9540,9540,9540,0
|
|
20240702,112000,1147913910,9540,9540,9540,9540,8
|
|
20240702,111900,1147837590,9510,9510,9510,9510,0
|
|
20240702,111800,1147837590,9510,9520,9520,9510,769
|
|
20240702,111700,1140522330,9520,9520,9520,9520,46
|
|
20240702,111600,1140084410,9520,9520,9520,9520,300
|
|
20240702,111500,1137228410,9520,9520,9520,9520,180
|
|
20240702,111400,1135514810,9530,9530,9530,9530,27
|
|
20240702,111300,1135257500,9530,9540,9540,9530,241
|
|
20240702,111200,1132959090,9540,9550,9550,9540,93
|
|
20240702,111100,1132071220,9550,9550,9550,9540,112
|
|
20240702,111000,1131001670,9540,9540,9540,9540,0
|
|
20240702,110900,1131001670,9540,9540,9540,9540,0
|
|
20240702,110800,1131001670,9540,9540,9540,9540,0
|
|
20240702,110700,1131001670,9540,9540,9540,9540,0
|
|
20240702,110600,1131001670,9540,9550,9550,9540,105
|
|
20240702,110500,1129999140,9540,9540,9540,9540,39
|
|
20240702,110400,1129627080,9540,9540,9540,9540,0
|
|
20240702,110300,1129627080,9540,9590,9590,9540,4
|
|
20240702,110200,1129588870,9530,9550,9550,9530,518
|
|
20240702,110100,1124643820,9610,9610,9610,9610,500
|
|
20240702,110000,1119838820,9610,9590,9610,9590,1992
|
|
20240702,105900,1100719530,9590,9550,9590,9550,177
|
|
20240702,105800,1099028100,9560,9560,9560,9560,33
|
|
20240702,105700,1098712620,9560,9560,9560,9560,2
|
|
20240702,105600,1098693500,9590,9590,9590,9590,0
|
|
20240702,105500,1098693500,9590,9560,9590,9560,2
|
|
20240702,105400,1098674350,9550,9550,9550,9550,0
|
|
20240702,105300,1098674350,9550,9550,9550,9550,200
|
|
20240702,105200,1096764350,9550,9550,9560,9550,819
|
|
20240702,105100,1088940730,9550,9530,9550,9530,4203
|
|
20240702,105000,1048885110,9530,9540,9540,9530,1064
|
|
20240702,104900,1038744550,9540,9540,9540,9540,0
|
|
20240702,104800,1038744550,9540,9550,9550,9540,174
|
|
20240702,104700,1037084520,9530,9530,9530,9530,0
|
|
20240702,104600,1037084520,9530,9530,9530,9530,10
|
|
20240702,104500,1036989220,9530,9530,9530,9530,21
|
|
20240702,104400,1036789090,9520,9510,9520,9510,176
|
|
20240702,104300,1035114330,9500,9550,9550,9500,9361
|
|
20240702,104200,945987030,9550,9560,9560,9550,101
|
|
20240702,104100,945021480,9550,9550,9550,9550,0
|
|
20240702,104000,945021480,9550,9550,9550,9550,16
|
|
20240702,103900,944868680,9560,9560,9560,9560,100
|
|
20240702,103800,943912680,9560,9560,9560,9560,148
|
|
20240702,103700,942497800,9560,9560,9560,9560,0
|
|
20240702,103600,942497800,9560,9570,9570,9560,223
|
|
20240702,103500,940364740,9570,9570,9570,9570,50
|
|
20240702,103400,939886240,9570,9570,9570,9570,315
|
|
20240702,103300,936871690,9610,9610,9610,9610,0
|
|
20240702,103200,936871690,9610,9610,9610,9610,2
|
|
20240702,103100,936852470,9610,9610,9610,9600,104
|
|
20240702,103000,935853220,9620,9620,9620,9620,0
|
|
20240702,102900,935853220,9620,9570,9620,9570,12
|
|
20240702,102800,935737830,9640,9640,9640,9640,0
|
|
20240702,102700,935737830,9640,9620,9650,9560,8582
|
|
20240702,102600,853022950,9610,9600,9610,9600,106
|
|
20240702,102500,852004770,9600,9600,9600,9590,748
|
|
20240702,102400,844824980,9590,9580,9590,9580,657
|
|
20240702,102300,838526960,9570,9570,9570,9570,183
|
|
20240702,102200,836775650,9580,9570,9580,9570,2
|
|
20240702,102100,836756500,9580,9580,9580,9580,116
|
|
20240702,102000,835645220,9580,9580,9580,9580,3
|
|
20240702,101900,835616480,9590,9590,9590,9550,3
|
|
20240702,101800,835587750,9580,9570,9580,9560,480
|
|
20240702,101700,830997410,9560,9570,9570,9560,104
|
|
20240702,101600,830003130,9570,9570,9570,9550,106
|
|
20240702,101500,828990710,9570,9570,9570,9570,1
|
|
20240702,101400,828981140,9550,9550,9550,9550,52
|
|
20240702,101300,828484540,9570,9550,9570,9550,11
|
|
20240702,101200,828379470,9570,9540,9570,9540,188
|
|
20240702,101100,826581540,9540,9530,9540,9530,151
|
|
20240702,101000,825142500,9510,9510,9510,9510,270
|
|
20240702,100900,822574800,9550,9550,9550,9550,31
|
|
20240702,100800,822278750,9550,9560,9560,9550,8
|
|
20240702,100700,822202340,9500,9500,9500,9500,0
|
|
20240702,100600,822202340,9500,9520,9520,9500,96
|
|
20240702,100500,821289290,9580,9530,9580,9530,1035
|
|
20240702,100400,811404850,9530,9520,9530,9520,297
|
|
20240702,100300,808577360,9520,9520,9520,9520,246
|
|
20240702,100200,806235440,9520,9510,9520,9490,4638
|
|
20240702,100100,762168160,9520,9510,9520,9510,179
|
|
20240702,100000,760464860,9520,9530,9530,9520,130
|
|
20240702,095900,759227230,9530,9530,9530,9520,2124
|
|
20240702,095800,738985680,9520,9500,9520,9500,2842
|
|
20240702,095700,711983810,9500,9500,9510,9500,2423
|
|
20240702,095600,688947020,9510,9530,9530,9510,1210
|
|
20240702,095500,677439630,9540,9520,9540,9520,788
|
|
20240702,095400,669937790,9520,9520,9520,9510,159
|
|
20240702,095300,668425510,9520,9530,9530,9520,1461
|
|
20240702,095200,654512430,9540,9560,9560,9540,1362
|
|
20240702,095100,641515110,9580,9550,9580,9550,48
|
|
20240702,095000,641056030,9550,9570,9580,9550,158
|
|
20240702,094900,639543890,9580,9580,9580,9580,3
|
|
20240702,094800,639515150,9580,9590,9590,9580,180
|
|
20240702,094700,637789040,9590,9550,9590,9550,907
|
|
20240702,094600,629126390,9540,9530,9540,9530,129
|
|
20240702,094500,627896170,9530,9530,9530,9510,520
|
|
20240702,094400,622945050,9510,9520,9520,9510,1134
|
|
20240702,094300,612157970,9520,9530,9530,9510,695
|
|
20240702,094200,605539500,9530,9520,9530,9520,382
|
|
20240702,094100,601901770,9520,9530,9530,9510,2320
|
|
20240702,094000,579825260,9520,9520,9550,9520,690
|
|
20240702,093900,573243790,9550,9520,9550,9520,102
|
|
20240702,093800,572271310,9520,9510,9520,9500,255
|
|
20240702,093700,569846310,9510,9550,9550,9510,685
|
|
20240702,093600,563329430,9550,9530,9550,9500,2729
|
|
20240702,093500,537372440,9530,9540,9540,9510,2426
|
|
20240702,093400,514267000,9540,9550,9550,9540,1046
|
|
20240702,093300,504288150,9540,9550,9550,9540,1401
|
|
20240702,093200,490911500,9550,9600,9600,9550,1272
|
|
20240702,093100,478748560,9580,9570,9600,9570,384
|
|
20240702,093000,475073340,9570,9570,9570,9560,329
|
|
20240702,092900,471925100,9560,9560,9560,9560,5
|
|
20240702,092800,471877300,9560,9570,9570,9560,1491
|
|
20240702,092700,457614360,9570,9590,9590,9570,227
|
|
20240702,092600,455441710,9600,9600,9600,9580,1976
|
|
20240702,092500,436502630,9610,9610,9610,9610,10
|
|
20240702,092400,436406530,9610,9580,9610,9580,172
|
|
20240702,092300,434758740,9580,9590,9590,9580,2228
|
|
20240702,092200,413410400,9580,9590,9590,9580,967
|
|
20240702,092100,404137920,9590,9590,9590,9590,543
|
|
20240702,092000,398930550,9590,9590,9590,9590,411
|
|
20240702,091900,394989060,9590,9630,9630,9590,118
|
|
20240702,091800,393856840,9630,9600,9630,9590,1586
|
|
20240702,091700,378633990,9590,9600,9600,9570,3095
|
|
20240702,091600,348983160,9590,9600,9600,9580,1265
|
|
20240702,091500,336850500,9600,9600,9630,9600,393
|
|
20240702,091400,333072800,9590,9590,9590,9590,203
|
|
20240702,091300,331126030,9590,9610,9610,9590,5969
|
|
20240702,091200,273876880,9650,9600,9650,9600,1105
|
|
20240702,091100,263216720,9600,9600,9640,9600,1165
|
|
20240702,091000,252032220,9600,9590,9600,9590,804
|
|
20240702,090900,244315800,9590,9630,9630,9590,2838
|
|
20240702,090800,217050040,9650,9660,9660,9630,212
|
|
20240702,090700,215005730,9610,9620,9620,9610,1195
|
|
20240702,090600,203517600,9620,9660,9680,9620,6563
|
|
20240702,090500,140147250,9660,9680,9680,9630,412
|
|
20240702,090400,136171130,9680,9610,9680,9600,526
|
|
20240702,090300,131111960,9600,9530,9630,9520,1625
|
|
20240702,090200,115566950,9530,9580,9590,9520,3185
|
|
20240702,090100,85155570,9590,9640,9650,9570,2464
|
|
20240702,090000,61512750,9580,9660,9720,9580,6385
|