676 lines
32 KiB
CSV
676 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201300,732653830,7290,7290,7290,7290,2337
|
|
20240701,201200,732653830,7290,7290,7290,7290,0
|
|
20240701,201100,732653830,7290,7290,7290,7290,0
|
|
20240701,201000,732653830,7290,7290,7290,7290,0
|
|
20240701,200900,732653830,7290,7290,7290,7290,0
|
|
20240701,200800,732653830,7290,7290,7290,7290,0
|
|
20240701,200700,732653830,7290,7290,7290,7290,0
|
|
20240701,200600,732653830,7290,7290,7290,7290,0
|
|
20240701,200500,732653830,7290,7290,7290,7290,0
|
|
20240701,200400,732653830,7290,7290,7290,7290,0
|
|
20240701,200300,732653830,7290,7290,7290,7290,0
|
|
20240701,200200,732653830,7290,7290,7290,7290,0
|
|
20240701,200100,732653830,7290,7290,7290,7290,0
|
|
20240701,200000,732653830,7290,7290,7290,7290,0
|
|
20240701,195900,732653830,7290,7290,7290,7290,0
|
|
20240701,195800,732653830,7290,7290,7290,7290,0
|
|
20240701,195700,732653830,7290,7290,7290,7290,0
|
|
20240701,195600,732653830,7290,7290,7290,7290,0
|
|
20240701,195500,732653830,7290,7290,7290,7290,0
|
|
20240701,195400,732653830,7290,7290,7290,7290,0
|
|
20240701,195300,732653830,7290,7290,7290,7290,0
|
|
20240701,195200,732653830,7290,7290,7290,7290,0
|
|
20240701,195100,732653830,7290,7290,7290,7290,0
|
|
20240701,195000,732653830,7290,7290,7290,7290,0
|
|
20240701,194900,732653830,7290,7290,7290,7290,0
|
|
20240701,194800,732653830,7290,7290,7290,7290,0
|
|
20240701,194700,732653830,7290,7290,7290,7290,0
|
|
20240701,194600,732653830,7290,7290,7290,7290,0
|
|
20240701,194500,732653830,7290,7290,7290,7290,0
|
|
20240701,194400,732653830,7290,7290,7290,7290,0
|
|
20240701,194300,732653830,7290,7290,7290,7290,2337
|
|
20240701,194200,732653830,7290,7290,7290,7290,0
|
|
20240701,194100,732653830,7290,7290,7290,7290,0
|
|
20240701,194000,732653830,7290,7290,7290,7290,0
|
|
20240701,193900,732653830,7290,7290,7290,7290,0
|
|
20240701,193800,732653830,7290,7290,7290,7290,0
|
|
20240701,193700,732653830,7290,7290,7290,7290,0
|
|
20240701,193600,732653830,7290,7290,7290,7290,0
|
|
20240701,193500,732653830,7290,7290,7290,7290,0
|
|
20240701,193400,732653830,7290,7290,7290,7290,0
|
|
20240701,193300,732653830,7290,7290,7290,7290,0
|
|
20240701,193200,732653830,7290,7290,7290,7290,0
|
|
20240701,193100,732653830,7290,7290,7290,7290,0
|
|
20240701,193000,732653830,7290,7290,7290,7290,0
|
|
20240701,192900,732653830,7290,7290,7290,7290,0
|
|
20240701,192800,732653830,7290,7290,7290,7290,0
|
|
20240701,192700,732653830,7290,7290,7290,7290,0
|
|
20240701,192600,732653830,7290,7290,7290,7290,0
|
|
20240701,192500,732653830,7290,7290,7290,7290,0
|
|
20240701,192400,732653830,7290,7290,7290,7290,0
|
|
20240701,192300,732653830,7290,7290,7290,7290,0
|
|
20240701,192200,732653830,7290,7290,7290,7290,0
|
|
20240701,192100,732653830,7290,7290,7290,7290,0
|
|
20240701,192000,732653830,7290,7290,7290,7290,0
|
|
20240701,191900,732653830,7290,7290,7290,7290,0
|
|
20240701,191800,732653830,7290,7290,7290,7290,0
|
|
20240701,191700,732653830,7290,7290,7290,7290,0
|
|
20240701,191600,732653830,7290,7290,7290,7290,0
|
|
20240701,191500,732653830,7290,7290,7290,7290,0
|
|
20240701,191400,732653830,7290,7290,7290,7290,0
|
|
20240701,191300,732653830,7290,7290,7290,7290,2337
|
|
20240701,191200,732653830,7290,7290,7290,7290,0
|
|
20240701,191100,732653830,7290,7290,7290,7290,0
|
|
20240701,191000,732653830,7290,7290,7290,7290,0
|
|
20240701,190900,732653830,7290,7290,7290,7290,0
|
|
20240701,190800,732653830,7290,7290,7290,7290,0
|
|
20240701,190700,732653830,7290,7290,7290,7290,0
|
|
20240701,190600,732653830,7290,7290,7290,7290,0
|
|
20240701,190500,732653830,7290,7290,7290,7290,0
|
|
20240701,190400,732653830,7290,7290,7290,7290,0
|
|
20240701,190300,732653830,7290,7290,7290,7290,0
|
|
20240701,190200,732653830,7290,7290,7290,7290,0
|
|
20240701,190100,732653830,7290,7290,7290,7290,0
|
|
20240701,190000,732653830,7290,7290,7290,7290,0
|
|
20240701,185900,732653830,7290,7290,7290,7290,0
|
|
20240701,185800,732653830,7290,7290,7290,7290,0
|
|
20240701,185700,732653830,7290,7290,7290,7290,0
|
|
20240701,185600,732653830,7290,7290,7290,7290,0
|
|
20240701,185500,732653830,7290,7290,7290,7290,0
|
|
20240701,185400,732653830,7290,7290,7290,7290,0
|
|
20240701,185300,732653830,7290,7290,7290,7290,0
|
|
20240701,185200,732653830,7290,7290,7290,7290,0
|
|
20240701,185100,732653830,7290,7290,7290,7290,0
|
|
20240701,185000,732653830,7290,7290,7290,7290,0
|
|
20240701,184900,732653830,7290,7290,7290,7290,0
|
|
20240701,184800,732653830,7290,7290,7290,7290,0
|
|
20240701,184700,732653830,7290,7290,7290,7290,0
|
|
20240701,184600,732653830,7290,7290,7290,7290,0
|
|
20240701,184500,732653830,7290,7290,7290,7290,0
|
|
20240701,184400,732653830,7290,7290,7290,7290,0
|
|
20240701,184300,732653830,7290,7290,7290,7290,2337
|
|
20240701,184200,732653830,7290,7290,7290,7290,0
|
|
20240701,184100,732653830,7290,7290,7290,7290,0
|
|
20240701,184000,732653830,7290,7290,7290,7290,0
|
|
20240701,183900,732653830,7290,7290,7290,7290,0
|
|
20240701,183800,732653830,7290,7290,7290,7290,0
|
|
20240701,183700,732653830,7290,7290,7290,7290,0
|
|
20240701,183600,732653830,7290,7290,7290,7290,0
|
|
20240701,183500,732653830,7290,7290,7290,7290,0
|
|
20240701,183400,732653830,7290,7290,7290,7290,0
|
|
20240701,183300,732653830,7290,7290,7290,7290,0
|
|
20240701,183200,732653830,7290,7290,7290,7290,0
|
|
20240701,183100,732653830,7290,7290,7290,7290,0
|
|
20240701,183000,732653830,7290,7290,7290,7290,0
|
|
20240701,182900,732653830,7290,7290,7290,7290,0
|
|
20240701,182800,732653830,7290,7290,7290,7290,0
|
|
20240701,182700,732653830,7290,7290,7290,7290,0
|
|
20240701,182600,732653830,7290,7290,7290,7290,0
|
|
20240701,182500,732653830,7290,7290,7290,7290,0
|
|
20240701,182400,732653830,7290,7290,7290,7290,0
|
|
20240701,182300,732653830,7290,7290,7290,7290,0
|
|
20240701,182200,732653830,7290,7290,7290,7290,0
|
|
20240701,182100,732653830,7290,7290,7290,7290,0
|
|
20240701,182000,732653830,7290,7290,7290,7290,0
|
|
20240701,181900,732653830,7290,7290,7290,7290,0
|
|
20240701,181800,732653830,7290,7290,7290,7290,0
|
|
20240701,181700,732653830,7290,7290,7290,7290,0
|
|
20240701,181600,732653830,7290,7290,7290,7290,0
|
|
20240701,181500,732653830,7290,7290,7290,7290,0
|
|
20240701,181400,732653830,7290,7290,7290,7290,0
|
|
20240701,181300,732653830,7290,7290,7290,7290,2337
|
|
20240701,181200,732653830,7290,7290,7290,7290,0
|
|
20240701,181100,732653830,7290,7290,7290,7290,0
|
|
20240701,181000,732653830,7290,7290,7290,7290,0
|
|
20240701,180900,732653830,7290,7290,7290,7290,0
|
|
20240701,180800,732653830,7290,7290,7290,7290,0
|
|
20240701,180700,732653830,7290,7290,7290,7290,0
|
|
20240701,180600,732653830,7290,7290,7290,7290,0
|
|
20240701,180500,732653830,7290,7290,7290,7290,0
|
|
20240701,180400,732653830,7290,7290,7290,7290,0
|
|
20240701,180300,732653830,7290,7290,7290,7290,0
|
|
20240701,180200,732653830,7290,7290,7290,7290,0
|
|
20240701,180100,732653830,7290,7290,7290,7290,0
|
|
20240701,180000,732653830,7290,7290,7290,7290,0
|
|
20240701,175900,732653830,7290,7290,7290,7290,0
|
|
20240701,175800,732653830,7290,7290,7290,7290,0
|
|
20240701,175700,732653830,7290,7290,7290,7290,0
|
|
20240701,175600,732653830,7290,7290,7290,7290,0
|
|
20240701,175500,732653830,7290,7290,7290,7290,0
|
|
20240701,175400,732653830,7290,7290,7290,7290,0
|
|
20240701,175300,732653830,7290,7290,7290,7290,0
|
|
20240701,175200,732653830,7290,7290,7290,7290,0
|
|
20240701,175100,732653830,7290,7290,7290,7290,0
|
|
20240701,175000,732653830,7290,7290,7290,7290,0
|
|
20240701,174900,732653830,7290,7290,7290,7290,0
|
|
20240701,174800,732653830,7290,7290,7290,7290,0
|
|
20240701,174700,732653830,7290,7290,7290,7290,0
|
|
20240701,174600,732653830,7290,7290,7290,7290,0
|
|
20240701,174500,732653830,7290,7290,7290,7290,0
|
|
20240701,174400,732653830,7290,7290,7290,7290,0
|
|
20240701,174300,732653830,7290,7290,7290,7290,2337
|
|
20240701,174200,732653830,7290,7290,7290,7290,0
|
|
20240701,174100,732653830,7290,7290,7290,7290,0
|
|
20240701,174000,732653830,7290,7290,7290,7290,0
|
|
20240701,173900,732653830,7290,7290,7290,7290,0
|
|
20240701,173800,732653830,7290,7290,7290,7290,0
|
|
20240701,173700,732653830,7290,7290,7290,7290,0
|
|
20240701,173600,732653830,7290,7290,7290,7290,0
|
|
20240701,173500,732653830,7290,7290,7290,7290,0
|
|
20240701,173400,732653830,7290,7290,7290,7290,0
|
|
20240701,173300,732653830,7290,7290,7290,7290,0
|
|
20240701,173200,732653830,7290,7290,7290,7290,0
|
|
20240701,173100,732653830,7290,7290,7290,7290,0
|
|
20240701,173000,732653830,7290,7290,7290,7290,0
|
|
20240701,172900,732653830,7290,7290,7290,7290,0
|
|
20240701,172800,732653830,7290,7290,7290,7290,0
|
|
20240701,172700,732653830,7290,7290,7290,7290,0
|
|
20240701,172600,732653830,7290,7290,7290,7290,0
|
|
20240701,172500,732653830,7290,7290,7290,7290,0
|
|
20240701,172400,732653830,7290,7290,7290,7290,0
|
|
20240701,172300,732653830,7290,7290,7290,7290,0
|
|
20240701,172200,732653830,7290,7290,7290,7290,0
|
|
20240701,172100,732653830,7290,7290,7290,7290,0
|
|
20240701,172000,732653830,7290,7290,7290,7290,0
|
|
20240701,171900,732653830,7290,7290,7290,7290,0
|
|
20240701,171800,732653830,7290,7290,7290,7290,0
|
|
20240701,171700,732653830,7290,7290,7290,7290,0
|
|
20240701,171600,732653830,7290,7290,7290,7290,0
|
|
20240701,171500,732653830,7290,7290,7290,7290,0
|
|
20240701,171400,732653830,7290,7290,7290,7290,0
|
|
20240701,171300,732653830,7290,7290,7290,7290,2337
|
|
20240701,171200,732653830,7290,7290,7290,7290,0
|
|
20240701,171100,732653830,7290,7290,7290,7290,0
|
|
20240701,171000,732653830,7290,7290,7290,7290,0
|
|
20240701,170900,732653830,7290,7290,7290,7290,0
|
|
20240701,170800,732653830,7290,7290,7290,7290,0
|
|
20240701,170700,732653830,7290,7290,7290,7290,0
|
|
20240701,170600,732653830,7290,7290,7290,7290,0
|
|
20240701,170500,732653830,7290,7290,7290,7290,0
|
|
20240701,170400,732653830,7290,7290,7290,7290,0
|
|
20240701,170300,732653830,7290,7290,7290,7290,0
|
|
20240701,170200,732653830,7290,7290,7290,7290,0
|
|
20240701,170100,732653830,7290,7290,7290,7290,0
|
|
20240701,170000,732653830,7290,7290,7290,7290,0
|
|
20240701,165900,732653830,7290,7290,7290,7290,0
|
|
20240701,165800,732653830,7290,7290,7290,7290,0
|
|
20240701,165700,732653830,7290,7290,7290,7290,0
|
|
20240701,165600,732653830,7290,7290,7290,7290,0
|
|
20240701,165500,732653830,7290,7290,7290,7290,0
|
|
20240701,165400,732653830,7290,7290,7290,7290,0
|
|
20240701,165300,732653830,7290,7290,7290,7290,0
|
|
20240701,165200,732653830,7290,7290,7290,7290,0
|
|
20240701,165100,732653830,7290,7290,7290,7290,0
|
|
20240701,165000,732653830,7290,7290,7290,7290,0
|
|
20240701,164900,732653830,7290,7290,7290,7290,0
|
|
20240701,164800,732653830,7290,7290,7290,7290,0
|
|
20240701,164700,732653830,7290,7290,7290,7290,0
|
|
20240701,164600,732653830,7290,7290,7290,7290,0
|
|
20240701,164500,732653830,7290,7290,7290,7290,0
|
|
20240701,164400,732653830,7290,7290,7290,7290,0
|
|
20240701,164300,732653830,7290,7290,7290,7290,2337
|
|
20240701,164200,732653830,7290,7290,7290,7290,0
|
|
20240701,164100,732653830,7290,7290,7290,7290,0
|
|
20240701,164000,732653830,7290,7290,7290,7290,0
|
|
20240701,163900,732653830,7290,7290,7290,7290,0
|
|
20240701,163800,732653830,7290,7290,7290,7290,0
|
|
20240701,163700,732653830,7290,7290,7290,7290,0
|
|
20240701,163600,732653830,7290,7290,7290,7290,0
|
|
20240701,163500,732653830,7290,7290,7290,7290,0
|
|
20240701,163400,732653830,7290,7290,7290,7290,0
|
|
20240701,163300,732653830,7290,7290,7290,7290,0
|
|
20240701,163200,732653830,7290,7290,7290,7290,0
|
|
20240701,163100,732653830,7290,7290,7290,7290,0
|
|
20240701,163000,732653830,7290,7290,7290,7290,0
|
|
20240701,162900,732653830,7290,7290,7290,7290,0
|
|
20240701,162800,732653830,7290,7290,7290,7290,0
|
|
20240701,162700,732653830,7290,7290,7290,7290,0
|
|
20240701,162600,732653830,7290,7290,7290,7290,0
|
|
20240701,162500,732653830,7290,7290,7290,7290,0
|
|
20240701,162400,732653830,7290,7290,7290,7290,0
|
|
20240701,162300,732653830,7290,7290,7290,7290,0
|
|
20240701,162200,732653830,7290,7290,7290,7290,0
|
|
20240701,162100,732653830,7290,7290,7290,7290,0
|
|
20240701,162000,732653830,7290,7290,7290,7290,0
|
|
20240701,161900,732653830,7290,7290,7290,7290,0
|
|
20240701,161800,732653830,7290,7290,7290,7290,0
|
|
20240701,161700,732653830,7290,7290,7290,7290,0
|
|
20240701,161600,732653830,7290,7290,7290,7290,0
|
|
20240701,161500,732653830,7290,7290,7290,7290,0
|
|
20240701,161400,732653830,7290,7290,7290,7290,0
|
|
20240701,161300,732653830,7290,7290,7290,7290,2337
|
|
20240701,161200,732653830,7290,7290,7290,7290,0
|
|
20240701,161100,732653830,7290,7290,7290,7290,0
|
|
20240701,161000,732653830,7290,7290,7290,7290,0
|
|
20240701,160900,732653830,7290,7290,7290,7290,0
|
|
20240701,160800,732653830,7290,7290,7290,7290,0
|
|
20240701,160700,732653830,7290,7290,7290,7290,0
|
|
20240701,160600,732653830,7290,7290,7290,7290,0
|
|
20240701,160500,732653830,7290,7290,7290,7290,0
|
|
20240701,160400,732653830,7290,7290,7290,7290,0
|
|
20240701,160300,732653830,7290,7290,7290,7290,0
|
|
20240701,160200,732653830,7290,7290,7290,7290,0
|
|
20240701,160100,732653830,7290,7290,7290,7290,0
|
|
20240701,160000,732653830,7290,7290,7290,7290,0
|
|
20240701,155900,732653830,7290,7290,7290,7290,0
|
|
20240701,155800,732653830,7290,7290,7290,7290,0
|
|
20240701,155700,732653830,7290,7290,7290,7290,0
|
|
20240701,155600,732653830,7290,7290,7290,7290,0
|
|
20240701,155500,732653830,7290,7290,7290,7290,0
|
|
20240701,155400,732653830,7290,7290,7290,7290,0
|
|
20240701,155300,732653830,7290,7290,7290,7290,0
|
|
20240701,155200,732653830,7290,7290,7290,7290,0
|
|
20240701,155100,732653830,7290,7290,7290,7290,0
|
|
20240701,155000,732653830,7290,7290,7290,7290,0
|
|
20240701,154900,732653830,7290,7290,7290,7290,0
|
|
20240701,154800,732653830,7290,7290,7290,7290,0
|
|
20240701,154700,732653830,7290,7290,7290,7290,0
|
|
20240701,154600,732653830,7290,7290,7290,7290,0
|
|
20240701,154500,732653830,7290,7290,7290,7290,0
|
|
20240701,154400,732653830,7290,7290,7290,7290,0
|
|
20240701,154300,732653830,7290,7290,7290,7290,2337
|
|
20240701,154200,732653830,7290,7290,7290,7290,0
|
|
20240701,154100,732653830,7290,7290,7290,7290,0
|
|
20240701,154000,732653830,7290,7290,7290,7290,0
|
|
20240701,153900,732653830,7290,7290,7290,7290,0
|
|
20240701,153800,732653830,7290,7290,7290,7290,0
|
|
20240701,153700,732653830,7290,7290,7290,7290,0
|
|
20240701,153600,732653830,7290,7290,7290,7290,0
|
|
20240701,153500,732653830,7290,7290,7290,7290,0
|
|
20240701,153400,732653830,7290,7290,7290,7290,0
|
|
20240701,153300,732653830,7290,7290,7290,7290,0
|
|
20240701,153200,732653830,7290,7290,7290,7290,0
|
|
20240701,153100,732653830,7290,7290,7290,7290,0
|
|
20240701,153000,732653830,7290,7290,7290,7290,2337
|
|
20240701,152900,715617100,7280,7280,7280,7280,0
|
|
20240701,152800,715617100,7280,7280,7280,7280,0
|
|
20240701,152700,715617100,7280,7280,7280,7280,0
|
|
20240701,152600,715617100,7280,7280,7280,7280,0
|
|
20240701,152500,715617100,7280,7280,7280,7280,0
|
|
20240701,152400,715617100,7280,7280,7280,7280,0
|
|
20240701,152300,715617100,7280,7280,7280,7280,0
|
|
20240701,152200,715617100,7280,7280,7280,7280,0
|
|
20240701,152100,715617100,7280,7280,7280,7280,0
|
|
20240701,152000,715617100,7280,7280,7280,7280,0
|
|
20240701,151900,715617100,7280,7250,7280,7230,1052
|
|
20240701,151800,708000280,7250,7250,7250,7250,0
|
|
20240701,151700,708000280,7250,7260,7260,7250,40
|
|
20240701,151600,707710260,7250,7250,7250,7250,0
|
|
20240701,151500,707710260,7250,7250,7250,7250,0
|
|
20240701,151400,707710260,7250,7250,7250,7250,4
|
|
20240701,151300,707681260,7240,7240,7240,7240,0
|
|
20240701,151200,707681260,7240,7240,7240,7240,0
|
|
20240701,151100,707681260,7240,7240,7240,7240,294
|
|
20240701,151000,705552700,7230,7230,7230,7230,2340
|
|
20240701,150900,688634500,7240,7240,7240,7240,6
|
|
20240701,150800,688591060,7250,7250,7250,7250,0
|
|
20240701,150700,688591060,7250,7250,7250,7250,654
|
|
20240701,150600,683849560,7260,7260,7260,7260,140
|
|
20240701,150500,682833160,7250,7250,7250,7250,0
|
|
20240701,150400,682833160,7250,7250,7250,7250,0
|
|
20240701,150300,682833160,7250,7250,7250,7250,919
|
|
20240701,150200,676170410,7250,7250,7250,7250,25
|
|
20240701,150100,675989160,7260,7260,7260,7260,0
|
|
20240701,150000,675989160,7260,7260,7260,7260,27
|
|
20240701,145900,675793140,7250,7250,7250,7250,9
|
|
20240701,145800,675727890,7250,7250,7250,7250,0
|
|
20240701,145700,675727890,7250,7230,7250,7230,53
|
|
20240701,145600,675344640,7250,7250,7250,7250,51
|
|
20240701,145500,674974890,7250,7250,7250,7250,0
|
|
20240701,145400,674974890,7250,7250,7260,7250,35
|
|
20240701,145300,674721060,7250,7260,7260,7240,53
|
|
20240701,145200,674337230,7240,7240,7240,7240,20
|
|
20240701,145100,674192430,7240,7240,7240,7240,180
|
|
20240701,145000,672889230,7240,7240,7240,7240,0
|
|
20240701,144900,672889230,7240,7240,7240,7240,0
|
|
20240701,144800,672889230,7240,7250,7250,7240,559
|
|
20240701,144700,668836930,7250,7260,7260,7250,220
|
|
20240701,144600,667241920,7260,7230,7260,7230,246
|
|
20240701,144500,665461470,7250,7240,7250,7240,46
|
|
20240701,144400,665128390,7230,7240,7240,7230,408
|
|
20240701,144300,662176870,7240,7240,7240,7240,164
|
|
20240701,144200,660989510,7240,7240,7240,7240,61
|
|
20240701,144100,660547870,7250,7250,7250,7250,0
|
|
20240701,144000,660547870,7250,7240,7250,7240,40
|
|
20240701,143900,660258230,7240,7240,7240,7240,0
|
|
20240701,143800,660258230,7240,7240,7240,7240,20
|
|
20240701,143700,660113430,7240,7240,7240,7240,284
|
|
20240701,143600,658057270,7240,7240,7240,7240,5
|
|
20240701,143500,658021070,7240,7240,7240,7240,0
|
|
20240701,143400,658021070,7240,7250,7250,7240,121
|
|
20240701,143300,657143920,7240,7240,7240,7240,1
|
|
20240701,143200,657136680,7240,7240,7240,7240,0
|
|
20240701,143100,657136680,7240,7240,7240,7240,0
|
|
20240701,143000,657136680,7240,7240,7240,7240,0
|
|
20240701,142900,657136680,7240,7240,7240,7240,50
|
|
20240701,142800,656774680,7230,7230,7230,7230,0
|
|
20240701,142700,656774680,7230,7230,7230,7230,0
|
|
20240701,142600,656774680,7230,7230,7230,7230,0
|
|
20240701,142500,656774680,7230,7230,7230,7230,60
|
|
20240701,142400,656340880,7230,7230,7230,7230,0
|
|
20240701,142300,656340880,7230,7230,7230,7230,114
|
|
20240701,142200,655516660,7240,7240,7240,7240,0
|
|
20240701,142100,655516660,7240,7240,7240,7240,0
|
|
20240701,142000,655516660,7240,7240,7240,7240,41
|
|
20240701,141900,655219820,7240,7240,7240,7240,0
|
|
20240701,141800,655219820,7240,7240,7240,7240,0
|
|
20240701,141700,655219820,7240,7240,7240,7240,1
|
|
20240701,141600,655212580,7220,7220,7220,7220,0
|
|
20240701,141500,655212580,7220,7220,7220,7220,0
|
|
20240701,141400,655212580,7220,7220,7220,7220,0
|
|
20240701,141300,655212580,7220,7220,7220,7220,0
|
|
20240701,141200,655212580,7220,7220,7220,7220,311
|
|
20240701,141100,652967160,7240,7240,7240,7240,0
|
|
20240701,141000,652967160,7240,7240,7240,7240,0
|
|
20240701,140900,652967160,7240,7240,7240,7240,0
|
|
20240701,140800,652967160,7240,7240,7240,7240,0
|
|
20240701,140700,652967160,7240,7220,7240,7220,8
|
|
20240701,140600,652909320,7220,7220,7220,7220,0
|
|
20240701,140500,652909320,7220,7230,7240,7220,216
|
|
20240701,140400,651348780,7230,7230,7230,7230,110
|
|
20240701,140300,650553480,7240,7240,7240,7240,0
|
|
20240701,140200,650553480,7240,7240,7240,7240,0
|
|
20240701,140100,650553480,7240,7240,7240,7240,0
|
|
20240701,140000,650553480,7240,7240,7240,7240,1
|
|
20240701,135900,650546240,7250,7250,7250,7250,0
|
|
20240701,135800,650546240,7250,7250,7250,7250,0
|
|
20240701,135700,650546240,7250,7250,7250,7250,1
|
|
20240701,135600,650538990,7250,7250,7250,7250,0
|
|
20240701,135500,650538990,7250,7250,7250,7250,0
|
|
20240701,135400,650538990,7250,7250,7250,7250,1
|
|
20240701,135300,650531740,7250,7240,7250,7240,332
|
|
20240701,135200,648126240,7230,7210,7230,7210,27
|
|
20240701,135100,647931070,7240,7240,7240,7240,1
|
|
20240701,135000,647923830,7250,7250,7250,7250,0
|
|
20240701,134900,647923830,7250,7250,7250,7250,150
|
|
20240701,134800,646836330,7210,7240,7240,7210,200
|
|
20240701,134700,645394290,7210,7250,7250,7210,342
|
|
20240701,134600,642925110,7260,7250,7260,7210,705
|
|
20240701,134500,637835280,7260,7260,7260,7260,0
|
|
20240701,134400,637835280,7260,7280,7280,7260,9
|
|
20240701,134300,637769910,7280,7280,7280,7280,0
|
|
20240701,134200,637769910,7280,7270,7280,7270,114
|
|
20240701,134100,636940720,7270,7270,7270,7270,1
|
|
20240701,134000,636933450,7240,7270,7270,7240,194
|
|
20240701,133900,635528170,7260,7260,7260,7260,69
|
|
20240701,133800,635027230,7260,7260,7260,7260,5
|
|
20240701,133700,634990930,7260,7260,7260,7260,0
|
|
20240701,133600,634990930,7260,7260,7260,7260,6
|
|
20240701,133500,634947370,7260,7260,7260,7260,0
|
|
20240701,133400,634947370,7260,7250,7260,7250,9
|
|
20240701,133300,634882070,7250,7240,7250,7240,1466
|
|
20240701,133200,624268220,7230,7230,7240,7230,774
|
|
20240701,133100,618667620,7240,7240,7240,7240,77
|
|
20240701,133000,618110140,7240,7240,7240,7240,0
|
|
20240701,132900,618110140,7240,7240,7240,7240,310
|
|
20240701,132800,615865740,7240,7250,7250,7240,133
|
|
20240701,132700,614902810,7240,7240,7240,7240,0
|
|
20240701,132600,614902810,7240,7240,7240,7240,0
|
|
20240701,132500,614902810,7240,7240,7240,7240,0
|
|
20240701,132400,614902810,7240,7240,7240,7240,0
|
|
20240701,132300,614902810,7240,7240,7240,7240,136
|
|
20240701,132200,613918170,7240,7260,7260,7240,604
|
|
20240701,132100,609545130,7260,7260,7260,7260,21
|
|
20240701,132000,609392670,7240,7260,7260,7240,624
|
|
20240701,131900,604873460,7260,7260,7260,7260,9
|
|
20240701,131800,604808120,7260,7260,7260,7260,310
|
|
20240701,131700,602557520,7250,7250,7250,7250,0
|
|
20240701,131600,602557520,7250,7250,7250,7250,0
|
|
20240701,131500,602557520,7250,7250,7250,7250,0
|
|
20240701,131400,602557520,7250,7250,7250,7250,7
|
|
20240701,131300,602506770,7250,7250,7250,7250,60
|
|
20240701,131200,602071770,7250,7250,7250,7250,0
|
|
20240701,131100,602071770,7250,7250,7250,7250,0
|
|
20240701,131000,602071770,7250,7250,7250,7250,0
|
|
20240701,130900,602071770,7250,7250,7250,7250,0
|
|
20240701,130800,602071770,7250,7250,7250,7250,0
|
|
20240701,130700,602071770,7250,7250,7250,7250,0
|
|
20240701,130600,602071770,7250,7250,7250,7250,0
|
|
20240701,130500,602071770,7250,7250,7250,7250,65
|
|
20240701,130400,601600520,7250,7250,7250,7250,0
|
|
20240701,130300,601600520,7250,7250,7250,7250,75
|
|
20240701,130200,601056770,7260,7260,7260,7260,0
|
|
20240701,130100,601056770,7260,7240,7260,7240,26
|
|
20240701,130000,600868450,7250,7250,7250,7250,0
|
|
20240701,125900,600868450,7250,7250,7250,7250,0
|
|
20240701,125800,600868450,7250,7250,7250,7250,60
|
|
20240701,125700,600433450,7250,7250,7250,7250,0
|
|
20240701,125600,600433450,7250,7250,7250,7250,100
|
|
20240701,125500,599708450,7240,7240,7240,7240,20
|
|
20240701,125400,599563650,7240,7240,7240,7240,0
|
|
20240701,125300,599563650,7240,7240,7240,7240,0
|
|
20240701,125200,599563650,7240,7240,7240,7240,17
|
|
20240701,125100,599440570,7240,7240,7240,7240,19
|
|
20240701,125000,599303010,7230,7230,7230,7230,0
|
|
20240701,124900,599303010,7230,7230,7230,7230,0
|
|
20240701,124800,599303010,7230,7230,7230,7230,0
|
|
20240701,124700,599303010,7230,7230,7230,7230,0
|
|
20240701,124600,599303010,7230,7230,7230,7230,0
|
|
20240701,124500,599303010,7230,7240,7240,7230,559
|
|
20240701,124400,595261380,7230,7230,7230,7230,500
|
|
20240701,124300,591646380,7230,7230,7230,7230,0
|
|
20240701,124200,591646380,7230,7240,7240,7230,900
|
|
20240701,124100,585137980,7250,7250,7250,7250,0
|
|
20240701,124000,585137980,7250,7250,7250,7250,10
|
|
20240701,123900,585065480,7260,7260,7260,7260,0
|
|
20240701,123800,585065480,7260,7260,7260,7260,0
|
|
20240701,123700,585065480,7260,7260,7260,7260,4
|
|
20240701,123600,585036440,7260,7260,7260,7260,20
|
|
20240701,123500,584891240,7240,7240,7240,7240,0
|
|
20240701,123400,584891240,7240,7240,7240,7240,56
|
|
20240701,123300,584485800,7240,7240,7240,7240,81
|
|
20240701,123200,583899360,7240,7240,7240,7240,19
|
|
20240701,123100,583761800,7240,7270,7270,7240,436
|
|
20240701,123000,580600950,7270,7270,7270,7270,0
|
|
20240701,122900,580600950,7270,7270,7270,7270,0
|
|
20240701,122800,580600950,7270,7270,7270,7270,5
|
|
20240701,122700,580564600,7250,7250,7250,7250,0
|
|
20240701,122600,580564600,7250,7250,7250,7250,0
|
|
20240701,122500,580564600,7250,7250,7250,7250,22
|
|
20240701,122400,580405100,7250,7250,7250,7250,0
|
|
20240701,122300,580405100,7250,7250,7250,7250,0
|
|
20240701,122200,580405100,7250,7250,7250,7250,0
|
|
20240701,122100,580405100,7250,7250,7250,7250,0
|
|
20240701,122000,580405100,7250,7250,7250,7250,0
|
|
20240701,121900,580405100,7250,7250,7250,7250,0
|
|
20240701,121800,580405100,7250,7250,7250,7250,0
|
|
20240701,121700,580405100,7250,7250,7250,7250,371
|
|
20240701,121600,577715350,7270,7270,7270,7270,197
|
|
20240701,121500,576283160,7270,7270,7270,7270,0
|
|
20240701,121400,576283160,7270,7270,7270,7270,0
|
|
20240701,121300,576283160,7270,7270,7270,7270,0
|
|
20240701,121200,576283160,7270,7270,7270,7270,17
|
|
20240701,121100,576159570,7290,7290,7290,7290,0
|
|
20240701,121000,576159570,7290,7290,7290,7290,2
|
|
20240701,120900,576144990,7290,7290,7290,7290,0
|
|
20240701,120800,576144990,7290,7290,7290,7290,10
|
|
20240701,120700,576072090,7290,7290,7290,7290,0
|
|
20240701,120600,576072090,7290,7290,7290,7290,1
|
|
20240701,120500,576064800,7290,7290,7290,7290,0
|
|
20240701,120400,576064800,7290,7290,7290,7290,0
|
|
20240701,120300,576064800,7290,7280,7290,7280,452
|
|
20240701,120200,572771730,7270,7270,7270,7270,0
|
|
20240701,120100,572771730,7270,7260,7270,7260,180
|
|
20240701,120000,571463140,7270,7270,7270,7270,0
|
|
20240701,115900,571463140,7270,7270,7270,7270,0
|
|
20240701,115800,571463140,7270,7270,7270,7270,0
|
|
20240701,115700,571463140,7270,7270,7270,7270,0
|
|
20240701,115600,571463140,7270,7270,7270,7270,0
|
|
20240701,115500,571463140,7270,7270,7270,7270,7
|
|
20240701,115400,571412250,7270,7260,7270,7260,413
|
|
20240701,115300,568410920,7240,7240,7240,7240,0
|
|
20240701,115200,568410920,7240,7250,7250,7240,1001
|
|
20240701,115100,561161380,7260,7260,7260,7260,17
|
|
20240701,115000,561037960,7260,7260,7260,7260,163
|
|
20240701,114900,559854580,7260,7260,7260,7260,310
|
|
20240701,114800,557603980,7250,7250,7250,7250,0
|
|
20240701,114700,557603980,7250,7250,7250,7250,0
|
|
20240701,114600,557603980,7250,7250,7250,7250,0
|
|
20240701,114500,557603980,7250,7250,7250,7250,20
|
|
20240701,114400,557458980,7260,7260,7260,7260,20
|
|
20240701,114300,557313780,7260,7260,7260,7260,30
|
|
20240701,114200,557095980,7250,7250,7250,7250,0
|
|
20240701,114100,557095980,7250,7250,7250,7250,0
|
|
20240701,114000,557095980,7250,7250,7250,7250,307
|
|
20240701,113900,554870230,7250,7250,7250,7250,0
|
|
20240701,113800,554870230,7250,7250,7250,7250,0
|
|
20240701,113700,554870230,7250,7250,7250,7250,0
|
|
20240701,113600,554870230,7250,7250,7250,7250,0
|
|
20240701,113500,554870230,7250,7250,7250,7250,0
|
|
20240701,113400,554870230,7250,7250,7250,7250,0
|
|
20240701,113300,554870230,7250,7260,7260,7240,397
|
|
20240701,113200,551993000,7260,7260,7260,7260,0
|
|
20240701,113100,551993000,7260,7260,7260,7260,10
|
|
20240701,113000,551920400,7260,7260,7260,7260,68
|
|
20240701,112900,551426720,7260,7260,7260,7260,2
|
|
20240701,112800,551412200,7250,7260,7260,7250,337
|
|
20240701,112700,548967580,7250,7260,7260,7250,76
|
|
20240701,112600,548416480,7260,7260,7260,7260,162
|
|
20240701,112500,547240360,7260,7260,7260,7260,0
|
|
20240701,112400,547240360,7260,7260,7260,7260,15
|
|
20240701,112300,547131460,7260,7260,7260,7260,0
|
|
20240701,112200,547131460,7260,7270,7270,7260,106
|
|
20240701,112100,546361850,7260,7260,7260,7260,172
|
|
20240701,112000,545113130,7270,7270,7270,7270,0
|
|
20240701,111900,545113130,7270,7270,7270,7270,200
|
|
20240701,111800,543659130,7270,7270,7270,7270,0
|
|
20240701,111700,543659130,7270,7270,7270,7270,300
|
|
20240701,111600,541478130,7270,7270,7270,7270,0
|
|
20240701,111500,541478130,7270,7270,7270,7270,0
|
|
20240701,111400,541478130,7270,7260,7270,7250,165
|
|
20240701,111300,540281460,7260,7260,7260,7260,1
|
|
20240701,111200,540274200,7260,7260,7260,7260,523
|
|
20240701,111100,536477220,7260,7260,7260,7260,0
|
|
20240701,111000,536477220,7260,7260,7260,7260,362
|
|
20240701,110900,533849100,7260,7270,7270,7260,200
|
|
20240701,110800,532396100,7260,7260,7260,7260,604
|
|
20240701,110700,528011060,7270,7270,7270,7270,0
|
|
20240701,110600,528011060,7270,7270,7270,7270,0
|
|
20240701,110500,528011060,7270,7270,7270,7270,48
|
|
20240701,110400,527662100,7260,7270,7270,7260,316
|
|
20240701,110300,525364790,7280,7280,7280,7280,0
|
|
20240701,110200,525364790,7280,7280,7280,7280,336
|
|
20240701,110100,522918710,7280,7280,7280,7280,0
|
|
20240701,110000,522918710,7280,7280,7280,7280,1
|
|
20240701,105900,522911430,7280,7280,7280,7280,71
|
|
20240701,105800,522394550,7270,7270,7270,7270,0
|
|
20240701,105700,522394550,7270,7280,7280,7270,502
|
|
20240701,105600,518744990,7280,7280,7280,7280,0
|
|
20240701,105500,518744990,7280,7280,7280,7280,226
|
|
20240701,105400,517099710,7290,7290,7290,7290,0
|
|
20240701,105300,517099710,7290,7280,7290,7280,176
|
|
20240701,105200,515818260,7290,7290,7290,7290,0
|
|
20240701,105100,515818260,7290,7290,7290,7290,104
|
|
20240701,105000,515060100,7310,7270,7310,7270,35
|
|
20240701,104900,514804290,7310,7310,7310,7310,5
|
|
20240701,104800,514767740,7270,7270,7270,7270,2
|
|
20240701,104700,514753200,7270,7270,7270,7270,100
|
|
20240701,104600,514026200,7260,7260,7260,7260,50
|
|
20240701,104500,513663200,7260,7260,7260,7260,170
|
|
20240701,104400,512429000,7320,7320,7320,7320,0
|
|
20240701,104300,512429000,7320,7270,7320,7260,215
|
|
20240701,104200,510866670,7260,7310,7310,7260,3207
|
|
20240701,104100,487539540,7290,7310,7310,7290,780
|
|
20240701,104000,481847170,7300,7300,7300,7300,0
|
|
20240701,103900,481847170,7300,7300,7300,7300,19
|
|
20240701,103800,481708470,7300,7300,7300,7300,49
|
|
20240701,103700,481350770,7300,7300,7300,7300,1
|
|
20240701,103600,481343470,7300,7300,7300,7300,7
|
|
20240701,103500,481292370,7280,7280,7280,7280,0
|
|
20240701,103400,481292370,7280,7280,7280,7280,0
|
|
20240701,103300,481292370,7280,7280,7280,7280,490
|
|
20240701,103200,477725170,7280,7300,7300,7280,4
|
|
20240701,103100,477695990,7300,7300,7300,7300,0
|
|
20240701,103000,477695990,7300,7290,7300,7290,497
|
|
20240701,102900,474068250,7290,7290,7290,7290,1085
|
|
20240701,102800,466158600,7300,7300,7300,7300,0
|
|
20240701,102700,466158600,7300,7300,7300,7300,2
|
|
20240701,102600,466144000,7300,7300,7300,7300,0
|
|
20240701,102500,466144000,7300,7300,7300,7300,1
|
|
20240701,102400,466136700,7300,7300,7300,7300,1
|
|
20240701,102300,466129400,7310,7310,7310,7310,0
|
|
20240701,102200,466129400,7310,7310,7310,7310,1
|
|
20240701,102100,466122090,7310,7310,7310,7310,8
|
|
20240701,102000,466063610,7310,7310,7310,7310,0
|
|
20240701,101900,466063610,7310,7310,7310,7310,1
|
|
20240701,101800,466056300,7310,7310,7310,7310,2
|
|
20240701,101700,466041680,7310,7310,7310,7310,140
|
|
20240701,101600,465018280,7310,7310,7310,7270,7
|
|
20240701,101500,464967150,7300,7280,7300,7280,1105
|
|
20240701,101400,456920710,7280,7290,7290,7280,190
|
|
20240701,101300,455535910,7290,7290,7290,7290,141
|
|
20240701,101200,454508020,7300,7300,7300,7300,0
|
|
20240701,101100,454508020,7300,7300,7300,7300,0
|
|
20240701,101000,454508020,7300,7300,7300,7300,253
|
|
20240701,100900,452661120,7300,7300,7300,7300,0
|
|
20240701,100800,452661120,7300,7300,7300,7300,0
|
|
20240701,100700,452661120,7300,7300,7300,7300,0
|
|
20240701,100600,452661120,7300,7300,7300,7300,156
|
|
20240701,100500,451522320,7300,7300,7300,7300,1320
|
|
20240701,100400,441886320,7320,7300,7320,7300,416
|
|
20240701,100300,438846780,7320,7330,7330,7290,449
|
|
20240701,100200,435563570,7330,7340,7340,7330,141
|
|
20240701,100100,434528680,7340,7330,7340,7330,842
|
|
20240701,100000,428349840,7320,7310,7320,7310,83
|
|
20240701,095900,427742340,7310,7300,7310,7300,838
|
|
20240701,095800,421623580,7310,7310,7310,7310,1
|
|
20240701,095700,421616270,7290,7290,7290,7290,1
|
|
20240701,095600,421608980,7300,7300,7300,7300,500
|
|
20240701,095500,417958980,7300,7300,7300,7300,10
|
|
20240701,095400,417885980,7300,7300,7300,7300,318
|
|
20240701,095300,415564580,7310,7310,7310,7310,17
|
|
20240701,095200,415440310,7310,7310,7310,7310,0
|
|
20240701,095100,415440310,7310,7300,7310,7300,730
|
|
20240701,095000,410106840,7310,7310,7310,7310,117
|
|
20240701,094900,409251570,7310,7310,7310,7310,60
|
|
20240701,094800,408812970,7310,7320,7320,7310,350
|
|
20240701,094700,406253470,7320,7310,7320,7310,154
|
|
20240701,094600,405126370,7310,7310,7310,7310,111
|
|
20240701,094500,404314960,7300,7280,7300,7280,601
|
|
20240701,094400,399937680,7280,7280,7280,7280,1
|
|
20240701,094300,399930400,7300,7300,7300,7280,371
|
|
20240701,094200,397222120,7290,7280,7290,7280,132
|
|
20240701,094100,396260140,7280,7280,7280,7280,270
|
|
20240701,094000,394294540,7290,7290,7290,7290,0
|
|
20240701,093900,394294540,7290,7290,7290,7290,1
|
|
20240701,093800,394287250,7290,7290,7290,7290,70
|
|
20240701,093700,393776950,7260,7280,7280,7250,2147
|
|
20240701,093600,378178400,7290,7290,7290,7290,70
|
|
20240701,093500,377668100,7300,7300,7300,7300,0
|
|
20240701,093400,377668100,7300,7290,7300,7290,534
|
|
20240701,093300,373774940,7300,7270,7300,7270,191
|
|
20240701,093200,372386250,7280,7280,7280,7280,0
|
|
20240701,093100,372386250,7280,7260,7280,7260,194
|
|
20240701,093000,370975430,7260,7260,7260,7260,1
|
|
20240701,092900,370968170,7260,7260,7260,7260,531
|
|
20240701,092800,367113110,7260,7290,7300,7260,768
|
|
20240701,092700,361521430,7290,7310,7310,7290,1356
|
|
20240701,092600,351631250,7310,7300,7310,7290,121
|
|
20240701,092500,350747980,7300,7300,7300,7300,15
|
|
20240701,092400,350638480,7290,7290,7290,7270,640
|
|
20240701,092300,345973220,7290,7290,7290,7290,0
|
|
20240701,092200,345973220,7290,7280,7290,7280,180
|
|
20240701,092100,344662520,7270,7320,7320,7270,1737
|
|
20240701,092000,332014900,7330,7310,7330,7310,1271
|
|
20240701,091900,322712210,7290,7300,7300,7290,1143
|
|
20240701,091800,314375790,7290,7290,7300,7280,624
|
|
20240701,091700,309827370,7290,7290,7290,7280,1097
|
|
20240701,091600,301831520,7300,7320,7320,7300,717
|
|
20240701,091500,296597280,7300,7300,7330,7290,377
|
|
20240701,091400,293842620,7290,7340,7340,7290,1447
|
|
20240701,091300,283270420,7340,7380,7380,7340,2670
|
|
20240701,091200,263631470,7390,7360,7390,7350,899
|
|
20240701,091100,257010540,7360,7370,7370,7340,1690
|
|
20240701,091000,244578340,7390,7430,7430,7370,2510
|
|
20240701,090900,226030100,7430,7340,7450,7340,14430
|
|
20240701,090800,118970290,7330,7250,7380,7240,10719
|
|
20240701,090700,40479040,7230,7230,7230,7230,81
|
|
20240701,090600,39893410,7240,7250,7260,7240,579
|
|
20240701,090500,35697640,7250,7210,7250,7210,1533
|
|
20240701,090400,24611570,7200,7200,7210,7200,1061
|
|
20240701,090300,16972170,7200,7200,7200,7200,0
|
|
20240701,090200,16972170,7200,7190,7200,7180,714
|
|
20240701,090100,11838230,7190,7230,7230,7190,187
|
|
20240701,090000,10488620,7190,7220,7230,7190,1453
|