697 lines
33 KiB
CSV
697 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,203400,754678250,7650,7650,7650,7650,2926
|
|
20240701,203300,754678250,7650,7650,7650,7650,0
|
|
20240701,203200,754678250,7650,7650,7650,7650,0
|
|
20240701,203100,754678250,7650,7650,7650,7650,0
|
|
20240701,203000,754678250,7650,7650,7650,7650,0
|
|
20240701,202900,754678250,7650,7650,7650,7650,0
|
|
20240701,202800,754678250,7650,7650,7650,7650,0
|
|
20240701,202700,754678250,7650,7650,7650,7650,0
|
|
20240701,202600,754678250,7650,7650,7650,7650,0
|
|
20240701,202500,754678250,7650,7650,7650,7650,0
|
|
20240701,202400,754678250,7650,7650,7650,7650,0
|
|
20240701,202300,754678250,7650,7650,7650,7650,0
|
|
20240701,202200,754678250,7650,7650,7650,7650,0
|
|
20240701,202100,754678250,7650,7650,7650,7650,0
|
|
20240701,202000,754678250,7650,7650,7650,7650,0
|
|
20240701,201900,754678250,7650,7650,7650,7650,0
|
|
20240701,201800,754678250,7650,7650,7650,7650,0
|
|
20240701,201700,754678250,7650,7650,7650,7650,0
|
|
20240701,201600,754678250,7650,7650,7650,7650,0
|
|
20240701,201500,754678250,7650,7650,7650,7650,0
|
|
20240701,201400,754678250,7650,7650,7650,7650,0
|
|
20240701,201300,754678250,7650,7650,7650,7650,0
|
|
20240701,201200,754678250,7650,7650,7650,7650,0
|
|
20240701,201100,754678250,7650,7650,7650,7650,0
|
|
20240701,201000,754678250,7650,7650,7650,7650,0
|
|
20240701,200900,754678250,7650,7650,7650,7650,0
|
|
20240701,200800,754678250,7650,7650,7650,7650,0
|
|
20240701,200700,754678250,7650,7650,7650,7650,0
|
|
20240701,200600,754678250,7650,7650,7650,7650,0
|
|
20240701,200500,754678250,7650,7650,7650,7650,0
|
|
20240701,200400,754678250,7650,7650,7650,7650,2926
|
|
20240701,200300,754678250,7650,7650,7650,7650,0
|
|
20240701,200200,754678250,7650,7650,7650,7650,0
|
|
20240701,200100,754678250,7650,7650,7650,7650,0
|
|
20240701,200000,754678250,7650,7650,7650,7650,0
|
|
20240701,195900,754678250,7650,7650,7650,7650,0
|
|
20240701,195800,754678250,7650,7650,7650,7650,0
|
|
20240701,195700,754678250,7650,7650,7650,7650,0
|
|
20240701,195600,754678250,7650,7650,7650,7650,0
|
|
20240701,195500,754678250,7650,7650,7650,7650,0
|
|
20240701,195400,754678250,7650,7650,7650,7650,0
|
|
20240701,195300,754678250,7650,7650,7650,7650,0
|
|
20240701,195200,754678250,7650,7650,7650,7650,0
|
|
20240701,195100,754678250,7650,7650,7650,7650,0
|
|
20240701,195000,754678250,7650,7650,7650,7650,0
|
|
20240701,194900,754678250,7650,7650,7650,7650,0
|
|
20240701,194800,754678250,7650,7650,7650,7650,0
|
|
20240701,194700,754678250,7650,7650,7650,7650,0
|
|
20240701,194600,754678250,7650,7650,7650,7650,0
|
|
20240701,194500,754678250,7650,7650,7650,7650,0
|
|
20240701,194400,754678250,7650,7650,7650,7650,0
|
|
20240701,194300,754678250,7650,7650,7650,7650,0
|
|
20240701,194200,754678250,7650,7650,7650,7650,0
|
|
20240701,194100,754678250,7650,7650,7650,7650,0
|
|
20240701,194000,754678250,7650,7650,7650,7650,0
|
|
20240701,193900,754678250,7650,7650,7650,7650,0
|
|
20240701,193800,754678250,7650,7650,7650,7650,0
|
|
20240701,193700,754678250,7650,7650,7650,7650,0
|
|
20240701,193600,754678250,7650,7650,7650,7650,0
|
|
20240701,193500,754678250,7650,7650,7650,7650,0
|
|
20240701,193400,754678250,7650,7650,7650,7650,2926
|
|
20240701,193300,754678250,7650,7650,7650,7650,0
|
|
20240701,193200,754678250,7650,7650,7650,7650,0
|
|
20240701,193100,754678250,7650,7650,7650,7650,0
|
|
20240701,193000,754678250,7650,7650,7650,7650,0
|
|
20240701,192900,754678250,7650,7650,7650,7650,0
|
|
20240701,192800,754678250,7650,7650,7650,7650,0
|
|
20240701,192700,754678250,7650,7650,7650,7650,0
|
|
20240701,192600,754678250,7650,7650,7650,7650,0
|
|
20240701,192500,754678250,7650,7650,7650,7650,0
|
|
20240701,192400,754678250,7650,7650,7650,7650,0
|
|
20240701,192300,754678250,7650,7650,7650,7650,0
|
|
20240701,192200,754678250,7650,7650,7650,7650,0
|
|
20240701,192100,754678250,7650,7650,7650,7650,0
|
|
20240701,192000,754678250,7650,7650,7650,7650,0
|
|
20240701,191900,754678250,7650,7650,7650,7650,0
|
|
20240701,191800,754678250,7650,7650,7650,7650,0
|
|
20240701,191700,754678250,7650,7650,7650,7650,0
|
|
20240701,191600,754678250,7650,7650,7650,7650,0
|
|
20240701,191500,754678250,7650,7650,7650,7650,0
|
|
20240701,191400,754678250,7650,7650,7650,7650,0
|
|
20240701,191300,754678250,7650,7650,7650,7650,0
|
|
20240701,191200,754678250,7650,7650,7650,7650,0
|
|
20240701,191100,754678250,7650,7650,7650,7650,0
|
|
20240701,191000,754678250,7650,7650,7650,7650,0
|
|
20240701,190900,754678250,7650,7650,7650,7650,0
|
|
20240701,190800,754678250,7650,7650,7650,7650,0
|
|
20240701,190700,754678250,7650,7650,7650,7650,0
|
|
20240701,190600,754678250,7650,7650,7650,7650,0
|
|
20240701,190500,754678250,7650,7650,7650,7650,0
|
|
20240701,190400,754678250,7650,7650,7650,7650,2926
|
|
20240701,190300,754678250,7650,7650,7650,7650,0
|
|
20240701,190200,754678250,7650,7650,7650,7650,0
|
|
20240701,190100,754678250,7650,7650,7650,7650,0
|
|
20240701,190000,754678250,7650,7650,7650,7650,0
|
|
20240701,185900,754678250,7650,7650,7650,7650,0
|
|
20240701,185800,754678250,7650,7650,7650,7650,0
|
|
20240701,185700,754678250,7650,7650,7650,7650,0
|
|
20240701,185600,754678250,7650,7650,7650,7650,0
|
|
20240701,185500,754678250,7650,7650,7650,7650,0
|
|
20240701,185400,754678250,7650,7650,7650,7650,0
|
|
20240701,185300,754678250,7650,7650,7650,7650,0
|
|
20240701,185200,754678250,7650,7650,7650,7650,0
|
|
20240701,185100,754678250,7650,7650,7650,7650,0
|
|
20240701,185000,754678250,7650,7650,7650,7650,0
|
|
20240701,184900,754678250,7650,7650,7650,7650,0
|
|
20240701,184800,754678250,7650,7650,7650,7650,0
|
|
20240701,184700,754678250,7650,7650,7650,7650,0
|
|
20240701,184600,754678250,7650,7650,7650,7650,0
|
|
20240701,184500,754678250,7650,7650,7650,7650,0
|
|
20240701,184400,754678250,7650,7650,7650,7650,0
|
|
20240701,184300,754678250,7650,7650,7650,7650,0
|
|
20240701,184200,754678250,7650,7650,7650,7650,0
|
|
20240701,184100,754678250,7650,7650,7650,7650,0
|
|
20240701,184000,754678250,7650,7650,7650,7650,0
|
|
20240701,183900,754678250,7650,7650,7650,7650,0
|
|
20240701,183800,754678250,7650,7650,7650,7650,0
|
|
20240701,183700,754678250,7650,7650,7650,7650,0
|
|
20240701,183600,754678250,7650,7650,7650,7650,0
|
|
20240701,183500,754678250,7650,7650,7650,7650,0
|
|
20240701,183400,754678250,7650,7650,7650,7650,2926
|
|
20240701,183300,754678250,7650,7650,7650,7650,0
|
|
20240701,183200,754678250,7650,7650,7650,7650,0
|
|
20240701,183100,754678250,7650,7650,7650,7650,0
|
|
20240701,183000,754678250,7650,7650,7650,7650,0
|
|
20240701,182900,754678250,7650,7650,7650,7650,0
|
|
20240701,182800,754678250,7650,7650,7650,7650,0
|
|
20240701,182700,754678250,7650,7650,7650,7650,0
|
|
20240701,182600,754678250,7650,7650,7650,7650,0
|
|
20240701,182500,754678250,7650,7650,7650,7650,0
|
|
20240701,182400,754678250,7650,7650,7650,7650,0
|
|
20240701,182300,754678250,7650,7650,7650,7650,0
|
|
20240701,182200,754678250,7650,7650,7650,7650,0
|
|
20240701,182100,754678250,7650,7650,7650,7650,0
|
|
20240701,182000,754678250,7650,7650,7650,7650,0
|
|
20240701,181900,754678250,7650,7650,7650,7650,0
|
|
20240701,181800,754678250,7650,7650,7650,7650,0
|
|
20240701,181700,754678250,7650,7650,7650,7650,0
|
|
20240701,181600,754678250,7650,7650,7650,7650,0
|
|
20240701,181500,754678250,7650,7650,7650,7650,0
|
|
20240701,181400,754678250,7650,7650,7650,7650,0
|
|
20240701,181300,754678250,7650,7650,7650,7650,0
|
|
20240701,181200,754678250,7650,7650,7650,7650,0
|
|
20240701,181100,754678250,7650,7650,7650,7650,0
|
|
20240701,181000,754678250,7650,7650,7650,7650,0
|
|
20240701,180900,754678250,7650,7650,7650,7650,0
|
|
20240701,180800,754678250,7650,7650,7650,7650,0
|
|
20240701,180700,754678250,7650,7650,7650,7650,0
|
|
20240701,180600,754678250,7650,7650,7650,7650,0
|
|
20240701,180500,754678250,7650,7650,7650,7650,0
|
|
20240701,180400,754678250,7650,7650,7650,7650,2926
|
|
20240701,180300,754678250,7650,7650,7650,7650,0
|
|
20240701,180200,754678250,7650,7650,7650,7650,0
|
|
20240701,180100,754678250,7650,7650,7650,7650,0
|
|
20240701,180000,754678250,7650,7650,7650,7650,0
|
|
20240701,175900,754678250,7650,7650,7650,7650,0
|
|
20240701,175800,754678250,7650,7650,7650,7650,0
|
|
20240701,175700,754678250,7650,7650,7650,7650,0
|
|
20240701,175600,754678250,7650,7650,7650,7650,0
|
|
20240701,175500,754678250,7650,7650,7650,7650,0
|
|
20240701,175400,754678250,7650,7650,7650,7650,0
|
|
20240701,175300,754678250,7650,7650,7650,7650,0
|
|
20240701,175200,754678250,7650,7650,7650,7650,0
|
|
20240701,175100,754678250,7650,7650,7650,7650,0
|
|
20240701,175000,754678250,7650,7650,7650,7650,0
|
|
20240701,174900,754678250,7650,7650,7650,7650,0
|
|
20240701,174800,754678250,7650,7650,7650,7650,0
|
|
20240701,174700,754678250,7650,7650,7650,7650,0
|
|
20240701,174600,754678250,7650,7650,7650,7650,0
|
|
20240701,174500,754678250,7650,7650,7650,7650,0
|
|
20240701,174400,754678250,7650,7650,7650,7650,0
|
|
20240701,174300,754678250,7650,7650,7650,7650,0
|
|
20240701,174200,754678250,7650,7650,7650,7650,0
|
|
20240701,174100,754678250,7650,7650,7650,7650,0
|
|
20240701,174000,754678250,7650,7650,7650,7650,0
|
|
20240701,173900,754678250,7650,7650,7650,7650,0
|
|
20240701,173800,754678250,7650,7650,7650,7650,0
|
|
20240701,173700,754678250,7650,7650,7650,7650,0
|
|
20240701,173600,754678250,7650,7650,7650,7650,0
|
|
20240701,173500,754678250,7650,7650,7650,7650,0
|
|
20240701,173400,754678250,7650,7650,7650,7650,2926
|
|
20240701,173300,754678250,7650,7650,7650,7650,0
|
|
20240701,173200,754678250,7650,7650,7650,7650,0
|
|
20240701,173100,754678250,7650,7650,7650,7650,0
|
|
20240701,173000,754678250,7650,7650,7650,7650,0
|
|
20240701,172900,754678250,7650,7650,7650,7650,0
|
|
20240701,172800,754678250,7650,7650,7650,7650,0
|
|
20240701,172700,754678250,7650,7650,7650,7650,0
|
|
20240701,172600,754678250,7650,7650,7650,7650,0
|
|
20240701,172500,754678250,7650,7650,7650,7650,0
|
|
20240701,172400,754678250,7650,7650,7650,7650,0
|
|
20240701,172300,754678250,7650,7650,7650,7650,0
|
|
20240701,172200,754678250,7650,7650,7650,7650,0
|
|
20240701,172100,754678250,7650,7650,7650,7650,0
|
|
20240701,172000,754678250,7650,7650,7650,7650,0
|
|
20240701,171900,754678250,7650,7650,7650,7650,0
|
|
20240701,171800,754678250,7650,7650,7650,7650,0
|
|
20240701,171700,754678250,7650,7650,7650,7650,0
|
|
20240701,171600,754678250,7650,7650,7650,7650,0
|
|
20240701,171500,754678250,7650,7650,7650,7650,0
|
|
20240701,171400,754678250,7650,7650,7650,7650,0
|
|
20240701,171300,754678250,7650,7650,7650,7650,0
|
|
20240701,171200,754678250,7650,7650,7650,7650,0
|
|
20240701,171100,754678250,7650,7650,7650,7650,0
|
|
20240701,171000,754678250,7650,7650,7650,7650,0
|
|
20240701,170900,754678250,7650,7650,7650,7650,0
|
|
20240701,170800,754678250,7650,7650,7650,7650,0
|
|
20240701,170700,754678250,7650,7650,7650,7650,0
|
|
20240701,170600,754678250,7650,7650,7650,7650,0
|
|
20240701,170500,754678250,7650,7650,7650,7650,0
|
|
20240701,170400,754678250,7650,7650,7650,7650,2926
|
|
20240701,170300,754678250,7650,7650,7650,7650,0
|
|
20240701,170200,754678250,7650,7650,7650,7650,0
|
|
20240701,170100,754678250,7650,7650,7650,7650,0
|
|
20240701,170000,754678250,7650,7650,7650,7650,0
|
|
20240701,165900,754678250,7650,7650,7650,7650,0
|
|
20240701,165800,754678250,7650,7650,7650,7650,0
|
|
20240701,165700,754678250,7650,7650,7650,7650,0
|
|
20240701,165600,754678250,7650,7650,7650,7650,0
|
|
20240701,165500,754678250,7650,7650,7650,7650,0
|
|
20240701,165400,754678250,7650,7650,7650,7650,0
|
|
20240701,165300,754678250,7650,7650,7650,7650,0
|
|
20240701,165200,754678250,7650,7650,7650,7650,0
|
|
20240701,165100,754678250,7650,7650,7650,7650,0
|
|
20240701,165000,754678250,7650,7650,7650,7650,0
|
|
20240701,164900,754678250,7650,7650,7650,7650,0
|
|
20240701,164800,754678250,7650,7650,7650,7650,0
|
|
20240701,164700,754678250,7650,7650,7650,7650,0
|
|
20240701,164600,754678250,7650,7650,7650,7650,0
|
|
20240701,164500,754678250,7650,7650,7650,7650,0
|
|
20240701,164400,754678250,7650,7650,7650,7650,0
|
|
20240701,164300,754678250,7650,7650,7650,7650,0
|
|
20240701,164200,754678250,7650,7650,7650,7650,0
|
|
20240701,164100,754678250,7650,7650,7650,7650,0
|
|
20240701,164000,754678250,7650,7650,7650,7650,0
|
|
20240701,163900,754678250,7650,7650,7650,7650,0
|
|
20240701,163800,754678250,7650,7650,7650,7650,0
|
|
20240701,163700,754678250,7650,7650,7650,7650,0
|
|
20240701,163600,754678250,7650,7650,7650,7650,0
|
|
20240701,163500,754678250,7650,7650,7650,7650,0
|
|
20240701,163400,754678250,7650,7650,7650,7650,2926
|
|
20240701,163300,754678250,7650,7650,7650,7650,0
|
|
20240701,163200,754678250,7650,7650,7650,7650,0
|
|
20240701,163100,754678250,7650,7650,7650,7650,0
|
|
20240701,163000,754678250,7650,7650,7650,7650,0
|
|
20240701,162900,754678250,7650,7650,7650,7650,0
|
|
20240701,162800,754678250,7650,7650,7650,7650,0
|
|
20240701,162700,754678250,7650,7650,7650,7650,0
|
|
20240701,162600,754678250,7650,7650,7650,7650,0
|
|
20240701,162500,754678250,7650,7650,7650,7650,0
|
|
20240701,162400,754678250,7650,7650,7650,7650,0
|
|
20240701,162300,754678250,7650,7650,7650,7650,0
|
|
20240701,162200,754678250,7650,7650,7650,7650,0
|
|
20240701,162100,754678250,7650,7650,7650,7650,0
|
|
20240701,162000,754678250,7650,7650,7650,7650,0
|
|
20240701,161900,754678250,7650,7650,7650,7650,0
|
|
20240701,161800,754678250,7650,7650,7650,7650,0
|
|
20240701,161700,754678250,7650,7650,7650,7650,0
|
|
20240701,161600,754678250,7650,7650,7650,7650,0
|
|
20240701,161500,754678250,7650,7650,7650,7650,0
|
|
20240701,161400,754678250,7650,7650,7650,7650,0
|
|
20240701,161300,754678250,7650,7650,7650,7650,0
|
|
20240701,161200,754678250,7650,7650,7650,7650,0
|
|
20240701,161100,754678250,7650,7650,7650,7650,0
|
|
20240701,161000,754678250,7650,7650,7650,7650,0
|
|
20240701,160900,754678250,7650,7650,7650,7650,0
|
|
20240701,160800,754678250,7650,7650,7650,7650,0
|
|
20240701,160700,754678250,7650,7650,7650,7650,0
|
|
20240701,160600,754678250,7650,7650,7650,7650,0
|
|
20240701,160500,754678250,7650,7650,7650,7650,0
|
|
20240701,160400,754678250,7650,7650,7650,7650,2926
|
|
20240701,160300,754678250,7650,7650,7650,7650,0
|
|
20240701,160200,754678250,7650,7650,7650,7650,0
|
|
20240701,160100,754678250,7650,7650,7650,7650,0
|
|
20240701,160000,754678250,7650,7650,7650,7650,0
|
|
20240701,155900,754678250,7650,7650,7650,7650,0
|
|
20240701,155800,754678250,7650,7650,7650,7650,0
|
|
20240701,155700,754678250,7650,7650,7650,7650,0
|
|
20240701,155600,754678250,7650,7650,7650,7650,0
|
|
20240701,155500,754678250,7650,7650,7650,7650,0
|
|
20240701,155400,754678250,7650,7650,7650,7650,0
|
|
20240701,155300,754678250,7650,7650,7650,7650,0
|
|
20240701,155200,754678250,7650,7650,7650,7650,0
|
|
20240701,155100,754678250,7650,7650,7650,7650,0
|
|
20240701,155000,754678250,7650,7650,7650,7650,0
|
|
20240701,154900,754678250,7650,7650,7650,7650,0
|
|
20240701,154800,754678250,7650,7650,7650,7650,0
|
|
20240701,154700,754678250,7650,7650,7650,7650,0
|
|
20240701,154600,754678250,7650,7650,7650,7650,0
|
|
20240701,154500,754678250,7650,7650,7650,7650,0
|
|
20240701,154400,754678250,7650,7650,7650,7650,0
|
|
20240701,154300,754678250,7650,7650,7650,7650,0
|
|
20240701,154200,754678250,7650,7650,7650,7650,0
|
|
20240701,154100,754678250,7650,7650,7650,7650,0
|
|
20240701,154000,754678250,7650,7650,7650,7650,0
|
|
20240701,153900,754678250,7650,7650,7650,7650,0
|
|
20240701,153800,754678250,7650,7650,7650,7650,0
|
|
20240701,153700,754678250,7650,7650,7650,7650,0
|
|
20240701,153600,754678250,7650,7650,7650,7650,0
|
|
20240701,153500,754678250,7650,7650,7650,7650,0
|
|
20240701,153400,754678250,7650,7650,7650,7650,2926
|
|
20240701,153300,754678250,7650,7650,7650,7650,0
|
|
20240701,153200,754678250,7650,7650,7650,7650,0
|
|
20240701,153100,754678250,7650,7650,7650,7650,0
|
|
20240701,153000,754678250,7650,7650,7650,7650,2926
|
|
20240701,152900,732294350,7650,7650,7650,7650,0
|
|
20240701,152800,732294350,7650,7650,7650,7650,0
|
|
20240701,152700,732294350,7650,7650,7650,7650,0
|
|
20240701,152600,732294350,7650,7650,7650,7650,0
|
|
20240701,152500,732294350,7650,7650,7650,7650,0
|
|
20240701,152400,732294350,7650,7650,7650,7650,0
|
|
20240701,152300,732294350,7650,7650,7650,7650,0
|
|
20240701,152200,732294350,7650,7650,7650,7650,0
|
|
20240701,152100,732294350,7650,7650,7650,7650,0
|
|
20240701,152000,732294350,7650,7650,7650,7650,0
|
|
20240701,151900,732294350,7650,7670,7680,7650,345
|
|
20240701,151800,729650810,7660,7660,7660,7660,1
|
|
20240701,151700,729643150,7680,7690,7690,7680,495
|
|
20240701,151600,725840880,7680,7670,7680,7650,1678
|
|
20240701,151500,713001580,7660,7660,7660,7660,1
|
|
20240701,151400,712993920,7660,7680,7680,7660,1379
|
|
20240701,151300,702422370,7670,7680,7680,7670,81
|
|
20240701,151200,701800430,7670,7680,7680,7670,66
|
|
20240701,151100,701294050,7680,7680,7680,7680,180
|
|
20240701,151000,699911650,7680,7690,7690,7680,510
|
|
20240701,150900,695993850,7690,7700,7700,7690,370
|
|
20240701,150800,693147300,7700,7700,7700,7700,67
|
|
20240701,150700,692631400,7700,7700,7700,7700,0
|
|
20240701,150600,692631400,7700,7690,7700,7690,189
|
|
20240701,150500,691177120,7690,7680,7690,7680,78
|
|
20240701,150400,690577410,7690,7690,7690,7690,71
|
|
20240701,150300,690031420,7690,7690,7690,7690,0
|
|
20240701,150200,690031420,7690,7690,7690,7690,393
|
|
20240701,150100,687009250,7690,7680,7690,7680,101
|
|
20240701,150000,686233560,7690,7680,7690,7680,225
|
|
20240701,145900,684505360,7670,7690,7690,7670,99
|
|
20240701,145800,683744610,7690,7690,7690,7690,15
|
|
20240701,145700,683629260,7690,7690,7690,7690,194
|
|
20240701,145600,682137400,7700,7700,7700,7700,67
|
|
20240701,145500,681621500,7690,7690,7690,7690,172
|
|
20240701,145400,680298820,7690,7690,7690,7690,0
|
|
20240701,145300,680298820,7690,7690,7690,7690,122
|
|
20240701,145200,679360640,7670,7670,7670,7670,20
|
|
20240701,145100,679207240,7660,7660,7660,7660,0
|
|
20240701,145000,679207240,7660,7690,7690,7660,1301
|
|
20240701,144900,669234230,7690,7690,7690,7690,63
|
|
20240701,144800,668749760,7700,7700,7700,7700,97
|
|
20240701,144700,668002860,7690,7700,7700,7690,98
|
|
20240701,144600,667248300,7710,7700,7710,7700,123
|
|
20240701,144500,666300500,7690,7690,7690,7690,205
|
|
20240701,144400,664724050,7690,7690,7690,7690,200
|
|
20240701,144300,663186050,7700,7700,7700,7700,48
|
|
20240701,144200,662816450,7710,7700,7710,7700,69
|
|
20240701,144100,662284480,7710,7710,7710,7670,988
|
|
20240701,144000,654698100,7700,7700,7700,7700,1
|
|
20240701,143900,654690400,7710,7710,7710,7710,332
|
|
20240701,143800,652130680,7720,7710,7720,7710,240
|
|
20240701,143700,650277890,7720,7720,7720,7720,67
|
|
20240701,143600,649760650,7720,7720,7720,7720,66
|
|
20240701,143500,649251130,7720,7720,7720,7720,20
|
|
20240701,143400,649096730,7720,7720,7720,7720,73
|
|
20240701,143300,648533170,7720,7710,7720,7710,598
|
|
20240701,143200,643921920,7710,7710,7710,7710,66
|
|
20240701,143100,643413060,7700,7700,7700,7700,12
|
|
20240701,143000,643320660,7710,7710,7710,7710,86
|
|
20240701,142900,642657600,7710,7700,7710,7700,68
|
|
20240701,142800,642133330,7710,7710,7710,7710,118
|
|
20240701,142700,641223550,7710,7710,7720,7710,443
|
|
20240701,142600,637807350,7710,7720,7720,7710,109
|
|
20240701,142500,636966060,7710,7700,7710,7700,1715
|
|
20240701,142400,623755230,7700,7700,7700,7700,123
|
|
20240701,142300,622808130,7690,7690,7690,7690,10
|
|
20240701,142200,622731230,7690,7700,7700,7690,61
|
|
20240701,142100,622262040,7700,7700,7700,7690,428
|
|
20240701,142000,618969440,7700,7690,7700,7690,675
|
|
20240701,141900,613778440,7690,7690,7690,7690,289
|
|
20240701,141800,611556030,7680,7680,7680,7680,46
|
|
20240701,141700,611202750,7680,7680,7680,7680,36
|
|
20240701,141600,610926270,7680,7680,7680,7680,30
|
|
20240701,141500,610695870,7690,7680,7690,7680,702
|
|
20240701,141400,605304140,7670,7670,7670,7670,15
|
|
20240701,141300,605189090,7670,7670,7670,7670,1069
|
|
20240701,141200,596989860,7660,7660,7660,7660,876
|
|
20240701,141100,590279700,7670,7670,7670,7670,67
|
|
20240701,141000,589765810,7670,7670,7670,7670,67
|
|
20240701,140900,589251920,7670,7670,7670,7670,66
|
|
20240701,140800,588745700,7670,7670,7670,7670,0
|
|
20240701,140700,588745700,7670,7670,7670,7670,67
|
|
20240701,140600,588231810,7670,7670,7670,7670,87
|
|
20240701,140500,587564520,7670,7670,7670,7670,66
|
|
20240701,140400,587058300,7670,7670,7670,7670,212
|
|
20240701,140300,585432260,7670,7670,7670,7670,15
|
|
20240701,140200,585317210,7670,7670,7670,7670,66
|
|
20240701,140100,584810990,7670,7660,7670,7660,230
|
|
20240701,140000,583048520,7660,7660,7660,7660,0
|
|
20240701,135900,583048520,7660,7670,7670,7660,930
|
|
20240701,135800,575920420,7670,7670,7670,7670,73
|
|
20240701,135700,575360510,7670,7670,7670,7670,931
|
|
20240701,135600,568219740,7670,7670,7670,7670,0
|
|
20240701,135500,568219740,7670,7670,7670,7670,15
|
|
20240701,135400,568104690,7670,7670,7670,7670,10
|
|
20240701,135300,568027990,7680,7680,7680,7680,0
|
|
20240701,135200,568027990,7680,7680,7680,7680,1
|
|
20240701,135100,568020310,7650,7680,7680,7650,591
|
|
20240701,135000,563495420,7680,7680,7680,7680,9
|
|
20240701,134900,563426300,7680,7680,7680,7680,173
|
|
20240701,134800,562097660,7680,7680,7680,7680,160
|
|
20240701,134700,560868860,7680,7680,7680,7680,10
|
|
20240701,134600,560792060,7680,7680,7680,7680,0
|
|
20240701,134500,560792060,7680,7680,7680,7680,0
|
|
20240701,134400,560792060,7680,7680,7680,7680,10
|
|
20240701,134300,560715260,7680,7690,7690,7680,295
|
|
20240701,134200,558448990,7690,7690,7690,7690,0
|
|
20240701,134100,558448990,7690,7690,7690,7690,0
|
|
20240701,134000,558448990,7690,7690,7690,7690,0
|
|
20240701,133900,558448990,7690,7690,7690,7690,0
|
|
20240701,133800,558448990,7690,7690,7690,7690,244
|
|
20240701,133700,556572630,7690,7690,7690,7690,321
|
|
20240701,133600,554104140,7690,7690,7690,7690,50
|
|
20240701,133500,553719640,7680,7680,7680,7680,1
|
|
20240701,133400,553711960,7680,7680,7680,7680,369
|
|
20240701,133300,550878040,7680,7680,7680,7680,40
|
|
20240701,133200,550570840,7680,7680,7680,7680,20
|
|
20240701,133100,550417240,7680,7680,7680,7680,0
|
|
20240701,133000,550417240,7680,7680,7680,7680,0
|
|
20240701,132900,550417240,7680,7680,7680,7680,1
|
|
20240701,132800,550409560,7670,7670,7670,7670,39
|
|
20240701,132700,550110430,7670,7670,7670,7670,10
|
|
20240701,132600,550033730,7670,7650,7670,7650,191
|
|
20240701,132500,548568960,7650,7650,7650,7650,0
|
|
20240701,132400,548568960,7650,7670,7670,7650,323
|
|
20240701,132300,546095160,7670,7670,7670,7670,0
|
|
20240701,132200,546095160,7670,7670,7670,7670,0
|
|
20240701,132100,546095160,7670,7670,7670,7670,0
|
|
20240701,132000,546095160,7670,7670,7670,7670,111
|
|
20240701,131900,545243790,7670,7670,7670,7670,0
|
|
20240701,131800,545243790,7670,7670,7670,7670,11
|
|
20240701,131700,545159420,7670,7670,7670,7670,0
|
|
20240701,131600,545159420,7670,7670,7670,7670,0
|
|
20240701,131500,545159420,7670,7660,7670,7660,156
|
|
20240701,131400,543962910,7660,7660,7660,7660,0
|
|
20240701,131300,543962910,7660,7660,7660,7660,10
|
|
20240701,131200,543886310,7660,7680,7680,7660,1010
|
|
20240701,131100,536148960,7680,7670,7680,7670,51
|
|
20240701,131000,535757780,7670,7670,7670,7670,0
|
|
20240701,130900,535757780,7670,7670,7670,7670,3
|
|
20240701,130800,535734770,7660,7660,7660,7660,0
|
|
20240701,130700,535734770,7660,7680,7680,7660,1801
|
|
20240701,130600,521918740,7690,7690,7690,7690,0
|
|
20240701,130500,521918740,7690,7690,7690,7690,40
|
|
20240701,130400,521611140,7690,7690,7690,7690,0
|
|
20240701,130300,521611140,7690,7690,7690,7690,91
|
|
20240701,130200,520911350,7690,7690,7690,7690,101
|
|
20240701,130100,520134660,7690,7690,7690,7690,100
|
|
20240701,130000,519365660,7690,7690,7690,7690,0
|
|
20240701,125900,519365660,7690,7690,7690,7690,0
|
|
20240701,125800,519365660,7690,7690,7690,7690,21
|
|
20240701,125700,519204170,7700,7700,7700,7700,10
|
|
20240701,125600,519127170,7700,7700,7700,7700,0
|
|
20240701,125500,519127170,7700,7700,7700,7700,0
|
|
20240701,125400,519127170,7700,7690,7700,7690,155
|
|
20240701,125300,517935200,7690,7690,7690,7690,110
|
|
20240701,125200,517089300,7690,7690,7690,7690,0
|
|
20240701,125100,517089300,7690,7690,7690,7690,355
|
|
20240701,125000,514359350,7690,7680,7690,7680,138
|
|
20240701,124900,513299450,7680,7680,7680,7680,0
|
|
20240701,124800,513299450,7680,7680,7680,7680,0
|
|
20240701,124700,513299450,7680,7680,7680,7680,52
|
|
20240701,124600,512900090,7690,7690,7690,7690,10
|
|
20240701,124500,512823190,7680,7680,7680,7680,354
|
|
20240701,124400,510104470,7680,7660,7680,7660,641
|
|
20240701,124300,505184410,7680,7680,7680,7680,11
|
|
20240701,124200,505099930,7680,7680,7680,7680,3
|
|
20240701,124100,505076890,7690,7690,7690,7690,0
|
|
20240701,124000,505076890,7690,7690,7690,7690,0
|
|
20240701,123900,505076890,7690,7690,7690,7690,100
|
|
20240701,123800,504307890,7690,7670,7690,7670,32
|
|
20240701,123700,504062150,7670,7670,7670,7670,208
|
|
20240701,123600,502466790,7700,7700,7700,7700,110
|
|
20240701,123500,501619790,7710,7700,7710,7700,2736
|
|
20240701,123400,480525250,7710,7640,7710,7640,5000
|
|
20240701,123300,442134220,7630,7630,7630,7630,33
|
|
20240701,123200,441882430,7640,7650,7650,7640,6
|
|
20240701,123100,441836580,7640,7640,7640,7640,0
|
|
20240701,123000,441836580,7640,7650,7650,7640,33
|
|
20240701,122900,441584270,7660,7660,7660,7660,30
|
|
20240701,122800,441354470,7660,7660,7660,7660,12
|
|
20240701,122700,441262550,7630,7630,7630,7630,6
|
|
20240701,122600,441216770,7660,7660,7660,7660,0
|
|
20240701,122500,441216770,7660,7630,7660,7630,73
|
|
20240701,122400,440659750,7660,7660,7660,7660,2
|
|
20240701,122300,440644430,7660,7660,7660,7660,0
|
|
20240701,122200,440644430,7660,7650,7660,7650,855
|
|
20240701,122100,434095750,7630,7630,7630,7630,80
|
|
20240701,122000,433485350,7650,7650,7650,7650,538
|
|
20240701,121900,429369650,7650,7660,7660,7650,320
|
|
20240701,121800,426918610,7660,7660,7660,7650,7
|
|
20240701,121700,426865040,7650,7650,7650,7650,0
|
|
20240701,121600,426865040,7650,7650,7650,7650,118
|
|
20240701,121500,425962340,7660,7650,7660,7630,203
|
|
20240701,121400,424411240,7650,7650,7650,7650,1
|
|
20240701,121300,424403590,7630,7630,7630,7630,0
|
|
20240701,121200,424403590,7630,7630,7630,7630,80
|
|
20240701,121100,423793190,7650,7640,7650,7640,188
|
|
20240701,121000,422355500,7630,7630,7630,7630,0
|
|
20240701,120900,422355500,7630,7630,7630,7630,139
|
|
20240701,120800,421294930,7630,7630,7630,7630,308
|
|
20240701,120700,418944890,7640,7640,7640,7640,153
|
|
20240701,120600,417775970,7650,7650,7650,7650,0
|
|
20240701,120500,417775970,7650,7650,7650,7650,0
|
|
20240701,120400,417775970,7650,7650,7650,7650,10
|
|
20240701,120300,417699470,7650,7650,7650,7650,25
|
|
20240701,120200,417508220,7650,7650,7650,7650,3
|
|
20240701,120100,417485270,7650,7650,7650,7650,400
|
|
20240701,120000,414425270,7650,7650,7650,7650,2
|
|
20240701,115900,414409970,7640,7640,7640,7640,11
|
|
20240701,115800,414325930,7640,7660,7660,7640,300
|
|
20240701,115700,412029910,7640,7640,7640,7640,0
|
|
20240701,115600,412029910,7640,7640,7640,7640,0
|
|
20240701,115500,412029910,7640,7640,7640,7640,1
|
|
20240701,115400,412022270,7650,7650,7650,7650,349
|
|
20240701,115300,409352420,7650,7650,7650,7650,37
|
|
20240701,115200,409069370,7650,7650,7650,7650,3
|
|
20240701,115100,409046420,7650,7650,7650,7650,48
|
|
20240701,115000,408679220,7660,7660,7660,7660,1
|
|
20240701,114900,408671560,7660,7660,7660,7660,0
|
|
20240701,114800,408671560,7660,7660,7660,7660,0
|
|
20240701,114700,408671560,7660,7630,7660,7630,777
|
|
20240701,114600,402732870,7650,7650,7650,7640,430
|
|
20240701,114500,399446870,7650,7650,7650,7650,101
|
|
20240701,114400,398674220,7660,7660,7660,7660,0
|
|
20240701,114300,398674220,7660,7660,7660,7660,0
|
|
20240701,114200,398674220,7660,7660,7660,7660,0
|
|
20240701,114100,398674220,7660,7660,7660,7660,1
|
|
20240701,114000,398666560,7660,7650,7660,7650,250
|
|
20240701,113900,396753560,7660,7660,7660,7660,12
|
|
20240701,113800,396661640,7650,7670,7670,7650,459
|
|
20240701,113700,393143530,7670,7670,7670,7670,129
|
|
20240701,113600,392154100,7670,7650,7670,7650,556
|
|
20240701,113500,387897420,7650,7640,7650,7640,685
|
|
20240701,113400,382659440,7650,7640,7650,7640,645
|
|
20240701,113300,377727890,7640,7630,7640,7620,3335
|
|
20240701,113200,352267720,7630,7630,7630,7630,3
|
|
20240701,113100,352244830,7620,7620,7620,7620,43
|
|
20240701,113000,351917170,7620,7620,7620,7620,0
|
|
20240701,112900,351917170,7620,7620,7620,7620,100
|
|
20240701,112800,351155170,7630,7630,7630,7630,200
|
|
20240701,112700,349629170,7630,7620,7630,7620,91
|
|
20240701,112600,348935650,7620,7630,7630,7620,195
|
|
20240701,112500,347449740,7620,7630,7630,7620,1611
|
|
20240701,112400,335157910,7640,7640,7640,7640,757
|
|
20240701,112300,329374430,7620,7620,7620,7620,0
|
|
20240701,112200,329374430,7620,7620,7620,7620,0
|
|
20240701,112100,329374430,7620,7630,7640,7620,712
|
|
20240701,112000,323942000,7630,7630,7630,7630,15
|
|
20240701,111900,323827550,7630,7630,7630,7630,0
|
|
20240701,111800,323827550,7630,7630,7630,7630,1
|
|
20240701,111700,323819920,7620,7620,7630,7620,104
|
|
20240701,111600,323027430,7630,7630,7630,7630,4
|
|
20240701,111500,322996910,7630,7620,7630,7620,1138
|
|
20240701,111400,314324810,7610,7610,7610,7610,58
|
|
20240701,111300,313883430,7610,7610,7610,7610,0
|
|
20240701,111200,313883430,7610,7610,7610,7610,0
|
|
20240701,111100,313883430,7610,7610,7610,7610,5
|
|
20240701,111000,313845380,7620,7620,7620,7620,25
|
|
20240701,110900,313654880,7600,7610,7620,7600,1561
|
|
20240701,110800,301769300,7610,7610,7610,7610,280
|
|
20240701,110700,299638500,7620,7610,7620,7610,269
|
|
20240701,110600,297590410,7610,7600,7610,7600,298
|
|
20240701,110500,295322640,7610,7610,7610,7610,104
|
|
20240701,110400,294531200,7610,7610,7610,7610,0
|
|
20240701,110300,294531200,7610,7610,7610,7610,645
|
|
20240701,110200,289622750,7600,7600,7600,7600,102
|
|
20240701,110100,288847550,7600,7600,7600,7600,0
|
|
20240701,110000,288847550,7600,7570,7600,7570,2156
|
|
20240701,105900,272477010,7580,7580,7580,7580,987
|
|
20240701,105800,264995550,7580,7580,7580,7580,99
|
|
20240701,105700,264245130,7590,7590,7590,7590,1
|
|
20240701,105600,264237540,7590,7590,7590,7590,61
|
|
20240701,105500,263774550,7580,7580,7580,7580,1
|
|
20240701,105400,263766970,7590,7590,7590,7590,0
|
|
20240701,105300,263766970,7590,7590,7590,7590,1
|
|
20240701,105200,263759380,7570,7570,7570,7570,0
|
|
20240701,105100,263759380,7570,7580,7580,7570,1000
|
|
20240701,105000,256188980,7590,7590,7590,7590,2
|
|
20240701,104900,256173800,7600,7600,7600,7600,2
|
|
20240701,104800,256158600,7580,7580,7580,7580,346
|
|
20240701,104700,253535920,7580,7590,7590,7580,200
|
|
20240701,104600,252019520,7590,7590,7590,7590,0
|
|
20240701,104500,252019520,7590,7590,7590,7590,12
|
|
20240701,104400,251928440,7610,7610,7610,7610,0
|
|
20240701,104300,251928440,7610,7610,7610,7610,61
|
|
20240701,104200,251464230,7610,7610,7610,7610,0
|
|
20240701,104100,251464230,7610,7610,7610,7610,279
|
|
20240701,104000,249341040,7620,7620,7620,7620,0
|
|
20240701,103900,249341040,7620,7620,7620,7620,0
|
|
20240701,103800,249341040,7620,7610,7620,7610,152
|
|
20240701,103700,248184310,7620,7620,7620,7620,50
|
|
20240701,103600,247803310,7620,7620,7620,7620,0
|
|
20240701,103500,247803310,7620,7610,7630,7610,2082
|
|
20240701,103400,231957870,7620,7610,7630,7610,500
|
|
20240701,103300,228146240,7610,7610,7610,7610,738
|
|
20240701,103200,222530060,7600,7600,7600,7600,425
|
|
20240701,103100,219300060,7600,7600,7600,7600,616
|
|
20240701,103000,214618460,7590,7580,7590,7580,2441
|
|
20240701,102900,196108050,7570,7560,7570,7560,815
|
|
20240701,102800,189939260,7570,7570,7570,7570,0
|
|
20240701,102700,189939260,7570,7570,7570,7570,0
|
|
20240701,102600,189939260,7570,7570,7570,7570,0
|
|
20240701,102500,189939260,7570,7560,7570,7540,285
|
|
20240701,102400,187785280,7560,7560,7560,7560,158
|
|
20240701,102300,186590800,7570,7570,7570,7570,14
|
|
20240701,102200,186484820,7560,7560,7560,7560,111
|
|
20240701,102100,185645660,7560,7570,7570,7560,10
|
|
20240701,102000,185570000,7570,7570,7570,7570,1
|
|
20240701,101900,185562430,7570,7570,7570,7570,0
|
|
20240701,101800,185562430,7570,7570,7570,7570,5
|
|
20240701,101700,185524580,7570,7570,7570,7540,478
|
|
20240701,101600,181920310,7570,7570,7570,7570,2
|
|
20240701,101500,181905170,7570,7570,7570,7570,1
|
|
20240701,101400,181897600,7570,7560,7570,7540,38
|
|
20240701,101300,181610710,7560,7570,7570,7560,39
|
|
20240701,101200,181315850,7570,7570,7570,7570,1
|
|
20240701,101100,181308280,7560,7560,7560,7560,0
|
|
20240701,101000,181308280,7560,7550,7560,7550,232
|
|
20240701,100900,179556650,7550,7550,7570,7550,1080
|
|
20240701,100800,171397320,7560,7560,7560,7560,10
|
|
20240701,100700,171321720,7560,7520,7560,7520,176
|
|
20240701,100600,169995160,7540,7550,7550,7540,250
|
|
20240701,100500,168110060,7550,7550,7550,7550,17
|
|
20240701,100400,167981710,7550,7550,7550,7550,33
|
|
20240701,100300,167732560,7550,7550,7550,7550,0
|
|
20240701,100200,167732560,7550,7550,7550,7550,31
|
|
20240701,100100,167498510,7550,7550,7550,7550,702
|
|
20240701,100000,162198410,7550,7550,7550,7550,1011
|
|
20240701,095900,154565360,7540,7550,7550,7540,201
|
|
20240701,095800,153047820,7550,7540,7550,7540,157
|
|
20240701,095700,151862550,7540,7540,7540,7540,626
|
|
20240701,095600,147142510,7540,7540,7540,7540,10
|
|
20240701,095500,147067110,7540,7540,7540,7540,0
|
|
20240701,095400,147067110,7540,7530,7540,7530,1005
|
|
20240701,095300,139494410,7530,7530,7530,7530,0
|
|
20240701,095200,139494410,7530,7530,7530,7530,0
|
|
20240701,095100,139494410,7530,7520,7530,7520,30
|
|
20240701,095000,139268530,7520,7520,7520,7520,52
|
|
20240701,094900,138877490,7520,7520,7520,7520,29
|
|
20240701,094800,138659410,7520,7520,7520,7520,371
|
|
20240701,094700,135869490,7520,7510,7520,7510,19
|
|
20240701,094600,135726750,7510,7510,7510,7510,0
|
|
20240701,094500,135726750,7510,7510,7510,7510,129
|
|
20240701,094400,134757960,7510,7510,7510,7510,100
|
|
20240701,094300,134006960,7510,7510,7520,7510,82
|
|
20240701,094200,133391090,7510,7510,7510,7510,0
|
|
20240701,094100,133391090,7510,7520,7520,7510,509
|
|
20240701,094000,129563440,7520,7520,7520,7520,0
|
|
20240701,093900,129563440,7520,7510,7520,7510,370
|
|
20240701,093800,126784730,7510,7510,7510,7510,100
|
|
20240701,093700,126033730,7500,7500,7500,7500,1
|
|
20240701,093600,126026230,7500,7500,7500,7500,10
|
|
20240701,093500,125951230,7500,7490,7500,7450,1602
|
|
20240701,093400,113987410,7490,7490,7490,7490,141
|
|
20240701,093300,112931320,7490,7520,7520,7490,2646
|
|
20240701,093200,93073010,7520,7520,7520,7520,4
|
|
20240701,093100,93042930,7520,7520,7520,7510,773
|
|
20240701,093000,87230070,7540,7520,7540,7520,302
|
|
20240701,092900,84958990,7520,7550,7550,7520,1166
|
|
20240701,092800,76179380,7530,7550,7550,7530,798
|
|
20240701,092700,70165410,7550,7540,7550,7540,2
|
|
20240701,092600,70150320,7540,7550,7550,7540,71
|
|
20240701,092500,69614720,7540,7540,7540,7540,200
|
|
20240701,092400,68106720,7540,7540,7540,7540,286
|
|
20240701,092300,65950280,7550,7550,7550,7550,46
|
|
20240701,092200,65602980,7550,7550,7550,7550,41
|
|
20240701,092100,65293430,7570,7570,7570,7570,0
|
|
20240701,092000,65293430,7570,7570,7570,7570,0
|
|
20240701,091900,65293430,7570,7560,7570,7560,147
|
|
20240701,091800,64181350,7540,7560,7560,7540,636
|
|
20240701,091700,59383320,7570,7570,7570,7570,0
|
|
20240701,091600,59383320,7570,7570,7570,7570,0
|
|
20240701,091500,59383320,7570,7570,7570,7570,141
|
|
20240701,091400,58315950,7570,7570,7570,7570,200
|
|
20240701,091300,56801950,7570,7580,7580,7540,32
|
|
20240701,091200,56560600,7570,7570,7570,7530,1150
|
|
20240701,091100,47886360,7550,7550,7550,7550,1
|
|
20240701,091000,47878810,7550,7570,7570,7550,611
|
|
20240701,090900,43259340,7570,7570,7570,7570,10
|
|
20240701,090800,43183640,7580,7570,7580,7570,150
|
|
20240701,090700,42048020,7550,7560,7560,7550,534
|
|
20240701,090600,38016300,7550,7550,7550,7550,96
|
|
20240701,090500,37291500,7590,7550,7590,7550,229
|
|
20240701,090400,35561790,7550,7550,7560,7550,567
|
|
20240701,090300,31276850,7550,7550,7550,7550,257
|
|
20240701,090200,29336500,7560,7550,7560,7550,2548
|
|
20240701,090100,10098720,7550,7580,7580,7550,175
|
|
20240701,090000,8776700,7560,7560,7590,7560,1155
|