636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,193300,1076581610,6580,6580,6580,6580,3334
|
|
20240702,193200,1076581610,6580,6580,6580,6580,0
|
|
20240702,193100,1076581610,6580,6580,6580,6580,0
|
|
20240702,193000,1076581610,6580,6580,6580,6580,0
|
|
20240702,192900,1076581610,6580,6580,6580,6580,0
|
|
20240702,192800,1076581610,6580,6580,6580,6580,0
|
|
20240702,192700,1076581610,6580,6580,6580,6580,0
|
|
20240702,192600,1076581610,6580,6580,6580,6580,0
|
|
20240702,192500,1076581610,6580,6580,6580,6580,0
|
|
20240702,192400,1076581610,6580,6580,6580,6580,0
|
|
20240702,192300,1076581610,6580,6580,6580,6580,0
|
|
20240702,192200,1076581610,6580,6580,6580,6580,0
|
|
20240702,192100,1076581610,6580,6580,6580,6580,0
|
|
20240702,192000,1076581610,6580,6580,6580,6580,0
|
|
20240702,191900,1076581610,6580,6580,6580,6580,0
|
|
20240702,191800,1076581610,6580,6580,6580,6580,0
|
|
20240702,191700,1076581610,6580,6580,6580,6580,0
|
|
20240702,191600,1076581610,6580,6580,6580,6580,0
|
|
20240702,191500,1076581610,6580,6580,6580,6580,0
|
|
20240702,191400,1076581610,6580,6580,6580,6580,0
|
|
20240702,191300,1076581610,6580,6580,6580,6580,0
|
|
20240702,191200,1076581610,6580,6580,6580,6580,0
|
|
20240702,191100,1076581610,6580,6580,6580,6580,0
|
|
20240702,191000,1076581610,6580,6580,6580,6580,0
|
|
20240702,190900,1076581610,6580,6580,6580,6580,0
|
|
20240702,190800,1076581610,6580,6580,6580,6580,0
|
|
20240702,190700,1076581610,6580,6580,6580,6580,0
|
|
20240702,190600,1076581610,6580,6580,6580,6580,0
|
|
20240702,190500,1076581610,6580,6580,6580,6580,0
|
|
20240702,190400,1076581610,6580,6580,6580,6580,0
|
|
20240702,190300,1076581610,6580,6580,6580,6580,3334
|
|
20240702,190200,1076581610,6580,6580,6580,6580,0
|
|
20240702,190100,1076581610,6580,6580,6580,6580,0
|
|
20240702,190000,1076581610,6580,6580,6580,6580,0
|
|
20240702,185900,1076581610,6580,6580,6580,6580,0
|
|
20240702,185800,1076581610,6580,6580,6580,6580,0
|
|
20240702,185700,1076581610,6580,6580,6580,6580,0
|
|
20240702,185600,1076581610,6580,6580,6580,6580,0
|
|
20240702,185500,1076581610,6580,6580,6580,6580,0
|
|
20240702,185400,1076581610,6580,6580,6580,6580,0
|
|
20240702,185300,1076581610,6580,6580,6580,6580,0
|
|
20240702,185200,1076581610,6580,6580,6580,6580,0
|
|
20240702,185100,1076581610,6580,6580,6580,6580,0
|
|
20240702,185000,1076581610,6580,6580,6580,6580,0
|
|
20240702,184900,1076581610,6580,6580,6580,6580,0
|
|
20240702,184800,1076581610,6580,6580,6580,6580,0
|
|
20240702,184700,1076581610,6580,6580,6580,6580,0
|
|
20240702,184600,1076581610,6580,6580,6580,6580,0
|
|
20240702,184500,1076581610,6580,6580,6580,6580,0
|
|
20240702,184400,1076581610,6580,6580,6580,6580,0
|
|
20240702,184300,1076581610,6580,6580,6580,6580,0
|
|
20240702,184200,1076581610,6580,6580,6580,6580,0
|
|
20240702,184100,1076581610,6580,6580,6580,6580,0
|
|
20240702,184000,1076581610,6580,6580,6580,6580,0
|
|
20240702,183900,1076581610,6580,6580,6580,6580,0
|
|
20240702,183800,1076581610,6580,6580,6580,6580,0
|
|
20240702,183700,1076581610,6580,6580,6580,6580,0
|
|
20240702,183600,1076581610,6580,6580,6580,6580,0
|
|
20240702,183500,1076581610,6580,6580,6580,6580,0
|
|
20240702,183400,1076581610,6580,6580,6580,6580,0
|
|
20240702,183300,1076581610,6580,6580,6580,6580,3334
|
|
20240702,183200,1076581610,6580,6580,6580,6580,0
|
|
20240702,183100,1076581610,6580,6580,6580,6580,0
|
|
20240702,183000,1076581610,6580,6580,6580,6580,0
|
|
20240702,182900,1076581610,6580,6580,6580,6580,0
|
|
20240702,182800,1076581610,6580,6580,6580,6580,0
|
|
20240702,182700,1076581610,6580,6580,6580,6580,0
|
|
20240702,182600,1076581610,6580,6580,6580,6580,0
|
|
20240702,182500,1076581610,6580,6580,6580,6580,0
|
|
20240702,182400,1076581610,6580,6580,6580,6580,0
|
|
20240702,182300,1076581610,6580,6580,6580,6580,0
|
|
20240702,182200,1076581610,6580,6580,6580,6580,0
|
|
20240702,182100,1076581610,6580,6580,6580,6580,0
|
|
20240702,182000,1076581610,6580,6580,6580,6580,0
|
|
20240702,181900,1076581610,6580,6580,6580,6580,0
|
|
20240702,181800,1076581610,6580,6580,6580,6580,0
|
|
20240702,181700,1076581610,6580,6580,6580,6580,0
|
|
20240702,181600,1076581610,6580,6580,6580,6580,0
|
|
20240702,181500,1076581610,6580,6580,6580,6580,0
|
|
20240702,181400,1076581610,6580,6580,6580,6580,0
|
|
20240702,181300,1076581610,6580,6580,6580,6580,0
|
|
20240702,181200,1076581610,6580,6580,6580,6580,0
|
|
20240702,181100,1076581610,6580,6580,6580,6580,0
|
|
20240702,181000,1076581610,6580,6580,6580,6580,0
|
|
20240702,180900,1076581610,6580,6580,6580,6580,0
|
|
20240702,180800,1076581610,6580,6580,6580,6580,0
|
|
20240702,180700,1076581610,6580,6580,6580,6580,0
|
|
20240702,180600,1076581610,6580,6580,6580,6580,0
|
|
20240702,180500,1076581610,6580,6580,6580,6580,0
|
|
20240702,180400,1076581610,6580,6580,6580,6580,0
|
|
20240702,180300,1076581610,6580,6580,6580,6580,3334
|
|
20240702,180200,1076581610,6580,6580,6580,6580,0
|
|
20240702,180100,1076581610,6580,6580,6580,6580,0
|
|
20240702,180000,1076581610,6580,6580,6580,6580,0
|
|
20240702,175900,1076581610,6580,6580,6580,6580,0
|
|
20240702,175800,1076581610,6580,6580,6580,6580,0
|
|
20240702,175700,1076581610,6580,6580,6580,6580,0
|
|
20240702,175600,1076581610,6580,6580,6580,6580,0
|
|
20240702,175500,1076581610,6580,6580,6580,6580,0
|
|
20240702,175400,1076581610,6580,6580,6580,6580,0
|
|
20240702,175300,1076581610,6580,6580,6580,6580,0
|
|
20240702,175200,1076581610,6580,6580,6580,6580,0
|
|
20240702,175100,1076581610,6580,6580,6580,6580,0
|
|
20240702,175000,1076581610,6580,6580,6580,6580,0
|
|
20240702,174900,1076581610,6580,6580,6580,6580,0
|
|
20240702,174800,1076581610,6580,6580,6580,6580,0
|
|
20240702,174700,1076581610,6580,6580,6580,6580,0
|
|
20240702,174600,1076581610,6580,6580,6580,6580,0
|
|
20240702,174500,1076581610,6580,6580,6580,6580,0
|
|
20240702,174400,1076581610,6580,6580,6580,6580,0
|
|
20240702,174300,1076581610,6580,6580,6580,6580,0
|
|
20240702,174200,1076581610,6580,6580,6580,6580,0
|
|
20240702,174100,1076581610,6580,6580,6580,6580,0
|
|
20240702,174000,1076581610,6580,6580,6580,6580,0
|
|
20240702,173900,1076581610,6580,6580,6580,6580,0
|
|
20240702,173800,1076581610,6580,6580,6580,6580,0
|
|
20240702,173700,1076581610,6580,6580,6580,6580,0
|
|
20240702,173600,1076581610,6580,6580,6580,6580,0
|
|
20240702,173500,1076581610,6580,6580,6580,6580,0
|
|
20240702,173400,1076581610,6580,6580,6580,6580,0
|
|
20240702,173300,1076581610,6580,6580,6580,6580,3334
|
|
20240702,173200,1076581610,6580,6580,6580,6580,0
|
|
20240702,173100,1076581610,6580,6580,6580,6580,0
|
|
20240702,173000,1076581610,6580,6580,6580,6580,0
|
|
20240702,172900,1076581610,6580,6580,6580,6580,0
|
|
20240702,172800,1076581610,6580,6580,6580,6580,0
|
|
20240702,172700,1076581610,6580,6580,6580,6580,0
|
|
20240702,172600,1076581610,6580,6580,6580,6580,0
|
|
20240702,172500,1076581610,6580,6580,6580,6580,0
|
|
20240702,172400,1076581610,6580,6580,6580,6580,0
|
|
20240702,172300,1076581610,6580,6580,6580,6580,0
|
|
20240702,172200,1076581610,6580,6580,6580,6580,0
|
|
20240702,172100,1076581610,6580,6580,6580,6580,0
|
|
20240702,172000,1076581610,6580,6580,6580,6580,0
|
|
20240702,171900,1076581610,6580,6580,6580,6580,0
|
|
20240702,171800,1076581610,6580,6580,6580,6580,0
|
|
20240702,171700,1076581610,6580,6580,6580,6580,0
|
|
20240702,171600,1076581610,6580,6580,6580,6580,0
|
|
20240702,171500,1076581610,6580,6580,6580,6580,0
|
|
20240702,171400,1076581610,6580,6580,6580,6580,0
|
|
20240702,171300,1076581610,6580,6580,6580,6580,0
|
|
20240702,171200,1076581610,6580,6580,6580,6580,0
|
|
20240702,171100,1076581610,6580,6580,6580,6580,0
|
|
20240702,171000,1076581610,6580,6580,6580,6580,0
|
|
20240702,170900,1076581610,6580,6580,6580,6580,0
|
|
20240702,170800,1076581610,6580,6580,6580,6580,0
|
|
20240702,170700,1076581610,6580,6580,6580,6580,0
|
|
20240702,170600,1076581610,6580,6580,6580,6580,0
|
|
20240702,170500,1076581610,6580,6580,6580,6580,0
|
|
20240702,170400,1076581610,6580,6580,6580,6580,0
|
|
20240702,170300,1076581610,6580,6580,6580,6580,3334
|
|
20240702,170200,1076581610,6580,6580,6580,6580,0
|
|
20240702,170100,1076581610,6580,6580,6580,6580,0
|
|
20240702,170000,1076581610,6580,6580,6580,6580,0
|
|
20240702,165900,1076581610,6580,6580,6580,6580,0
|
|
20240702,165800,1076581610,6580,6580,6580,6580,0
|
|
20240702,165700,1076581610,6580,6580,6580,6580,0
|
|
20240702,165600,1076581610,6580,6580,6580,6580,0
|
|
20240702,165500,1076581610,6580,6580,6580,6580,0
|
|
20240702,165400,1076581610,6580,6580,6580,6580,0
|
|
20240702,165300,1076581610,6580,6580,6580,6580,0
|
|
20240702,165200,1076581610,6580,6580,6580,6580,0
|
|
20240702,165100,1076581610,6580,6580,6580,6580,0
|
|
20240702,165000,1076581610,6580,6580,6580,6580,0
|
|
20240702,164900,1076581610,6580,6580,6580,6580,0
|
|
20240702,164800,1076581610,6580,6580,6580,6580,0
|
|
20240702,164700,1076581610,6580,6580,6580,6580,0
|
|
20240702,164600,1076581610,6580,6580,6580,6580,0
|
|
20240702,164500,1076581610,6580,6580,6580,6580,0
|
|
20240702,164400,1076581610,6580,6580,6580,6580,0
|
|
20240702,164300,1076581610,6580,6580,6580,6580,0
|
|
20240702,164200,1076581610,6580,6580,6580,6580,0
|
|
20240702,164100,1076581610,6580,6580,6580,6580,0
|
|
20240702,164000,1076581610,6580,6580,6580,6580,0
|
|
20240702,163900,1076581610,6580,6580,6580,6580,0
|
|
20240702,163800,1076581610,6580,6580,6580,6580,0
|
|
20240702,163700,1076581610,6580,6580,6580,6580,0
|
|
20240702,163600,1076581610,6580,6580,6580,6580,0
|
|
20240702,163500,1076581610,6580,6580,6580,6580,0
|
|
20240702,163400,1076581610,6580,6580,6580,6580,0
|
|
20240702,163300,1076581610,6580,6580,6580,6580,3334
|
|
20240702,163200,1076581610,6580,6580,6580,6580,0
|
|
20240702,163100,1076581610,6580,6580,6580,6580,0
|
|
20240702,163000,1076581610,6580,6580,6580,6580,0
|
|
20240702,162900,1076581610,6580,6580,6580,6580,0
|
|
20240702,162800,1076581610,6580,6580,6580,6580,0
|
|
20240702,162700,1076581610,6580,6580,6580,6580,0
|
|
20240702,162600,1076581610,6580,6580,6580,6580,0
|
|
20240702,162500,1076581610,6580,6580,6580,6580,0
|
|
20240702,162400,1076581610,6580,6580,6580,6580,0
|
|
20240702,162300,1076581610,6580,6580,6580,6580,0
|
|
20240702,162200,1076581610,6580,6580,6580,6580,0
|
|
20240702,162100,1076581610,6580,6580,6580,6580,0
|
|
20240702,162000,1076581610,6580,6580,6580,6580,0
|
|
20240702,161900,1076581610,6580,6580,6580,6580,0
|
|
20240702,161800,1076581610,6580,6580,6580,6580,0
|
|
20240702,161700,1076581610,6580,6580,6580,6580,0
|
|
20240702,161600,1076581610,6580,6580,6580,6580,0
|
|
20240702,161500,1076581610,6580,6580,6580,6580,0
|
|
20240702,161400,1076581610,6580,6580,6580,6580,0
|
|
20240702,161300,1076581610,6580,6580,6580,6580,0
|
|
20240702,161200,1076581610,6580,6580,6580,6580,0
|
|
20240702,161100,1076581610,6580,6580,6580,6580,0
|
|
20240702,161000,1076581610,6580,6580,6580,6580,0
|
|
20240702,160900,1076581610,6580,6580,6580,6580,0
|
|
20240702,160800,1076581610,6580,6580,6580,6580,0
|
|
20240702,160700,1076581610,6580,6580,6580,6580,0
|
|
20240702,160600,1076581610,6580,6580,6580,6580,0
|
|
20240702,160500,1076581610,6580,6580,6580,6580,0
|
|
20240702,160400,1076581610,6580,6580,6580,6580,0
|
|
20240702,160300,1076581610,6580,6580,6580,6580,3334
|
|
20240702,160200,1076581610,6580,6580,6580,6580,0
|
|
20240702,160100,1076581610,6580,6580,6580,6580,0
|
|
20240702,160000,1076581610,6580,6580,6580,6580,0
|
|
20240702,155900,1076581610,6580,6580,6580,6580,0
|
|
20240702,155800,1076581610,6580,6580,6580,6580,0
|
|
20240702,155700,1076581610,6580,6580,6580,6580,0
|
|
20240702,155600,1076581610,6580,6580,6580,6580,0
|
|
20240702,155500,1076581610,6580,6580,6580,6580,0
|
|
20240702,155400,1076581610,6580,6580,6580,6580,0
|
|
20240702,155300,1076581610,6580,6580,6580,6580,0
|
|
20240702,155200,1076581610,6580,6580,6580,6580,0
|
|
20240702,155100,1076581610,6580,6580,6580,6580,0
|
|
20240702,155000,1076581610,6580,6580,6580,6580,0
|
|
20240702,154900,1076581610,6580,6580,6580,6580,0
|
|
20240702,154800,1076581610,6580,6580,6580,6580,0
|
|
20240702,154700,1076581610,6580,6580,6580,6580,0
|
|
20240702,154600,1076581610,6580,6580,6580,6580,0
|
|
20240702,154500,1076581610,6580,6580,6580,6580,0
|
|
20240702,154400,1076581610,6580,6580,6580,6580,0
|
|
20240702,154300,1076581610,6580,6580,6580,6580,0
|
|
20240702,154200,1076581610,6580,6580,6580,6580,0
|
|
20240702,154100,1076581610,6580,6580,6580,6580,0
|
|
20240702,154000,1076581610,6580,6580,6580,6580,0
|
|
20240702,153900,1076581610,6580,6580,6580,6580,0
|
|
20240702,153800,1076581610,6580,6580,6580,6580,0
|
|
20240702,153700,1076581610,6580,6580,6580,6580,0
|
|
20240702,153600,1076581610,6580,6580,6580,6580,0
|
|
20240702,153500,1076581610,6580,6580,6580,6580,0
|
|
20240702,153400,1076581610,6580,6580,6580,6580,0
|
|
20240702,153300,1076581610,6580,6580,6580,6580,3334
|
|
20240702,153200,1076581610,6580,6580,6580,6580,0
|
|
20240702,153100,1076581610,6580,6580,6580,6580,0
|
|
20240702,153000,1076581610,6580,6580,6580,6580,3334
|
|
20240702,152900,1054643890,6590,6590,6590,6590,0
|
|
20240702,152800,1054643890,6590,6590,6590,6590,0
|
|
20240702,152700,1054643890,6590,6590,6590,6590,0
|
|
20240702,152600,1054643890,6590,6590,6590,6590,0
|
|
20240702,152500,1054643890,6590,6590,6590,6590,0
|
|
20240702,152400,1054643890,6590,6590,6590,6590,0
|
|
20240702,152300,1054643890,6590,6590,6590,6590,0
|
|
20240702,152200,1054643890,6590,6590,6590,6590,0
|
|
20240702,152100,1054643890,6590,6590,6590,6590,0
|
|
20240702,152000,1054643890,6590,6590,6590,6590,0
|
|
20240702,151900,1054643890,6590,6600,6600,6590,821
|
|
20240702,151800,1049233100,6590,6590,6590,6590,50
|
|
20240702,151700,1048903600,6590,6610,6610,6590,871
|
|
20240702,151600,1043163690,6610,6610,6610,6610,20
|
|
20240702,151500,1043031490,6610,6610,6610,6610,212
|
|
20240702,151400,1041630170,6600,6590,6600,6590,39
|
|
20240702,151300,1041373020,6590,6590,6590,6590,50
|
|
20240702,151200,1041043520,6590,6600,6600,6590,1018
|
|
20240702,151100,1034334870,6600,6600,6600,6600,1000
|
|
20240702,151000,1027734870,6600,6600,6600,6600,137
|
|
20240702,150900,1026830670,6590,6590,6590,6590,81
|
|
20240702,150800,1026296880,6590,6590,6590,6590,1513
|
|
20240702,150700,1016326210,6600,6600,6600,6600,3
|
|
20240702,150600,1016306410,6600,6610,6610,6600,464
|
|
20240702,150500,1013244000,6610,6610,6610,6600,1170
|
|
20240702,150400,1005521820,6610,6610,6610,6610,1688
|
|
20240702,150300,994364140,6610,6610,6610,6610,150
|
|
20240702,150200,993372640,6610,6610,6610,6610,532
|
|
20240702,150100,989856120,6610,6610,6610,6610,0
|
|
20240702,150000,989856120,6610,6610,6610,6610,0
|
|
20240702,145900,989856120,6610,6610,6610,6610,0
|
|
20240702,145800,989856120,6610,6610,6610,6610,810
|
|
20240702,145700,984502020,6610,6610,6610,6610,25
|
|
20240702,145600,984336770,6620,6620,6620,6620,0
|
|
20240702,145500,984336770,6620,6620,6620,6620,9
|
|
20240702,145400,984277190,6610,6620,6620,6610,407
|
|
20240702,145300,981583450,6610,6610,6610,6610,2
|
|
20240702,145200,981570230,6610,6610,6610,6610,0
|
|
20240702,145100,981570230,6610,6610,6610,6610,0
|
|
20240702,145000,981570230,6610,6610,6610,6610,483
|
|
20240702,144900,978377600,6610,6610,6610,6610,15
|
|
20240702,144800,978278450,6600,6610,6610,6600,38
|
|
20240702,144700,978027570,6610,6600,6610,6600,175
|
|
20240702,144600,976872240,6610,6610,6610,6610,8
|
|
20240702,144500,976819360,6610,6610,6610,6600,90
|
|
20240702,144400,976224710,6610,6610,6610,6610,0
|
|
20240702,144300,976224710,6610,6600,6610,6600,36
|
|
20240702,144200,975987050,6600,6600,6600,6600,83
|
|
20240702,144100,975439250,6610,6610,6610,6610,0
|
|
20240702,144000,975439250,6610,6610,6610,6610,1
|
|
20240702,143900,975432640,6600,6600,6600,6600,0
|
|
20240702,143800,975432640,6600,6600,6600,6600,0
|
|
20240702,143700,975432640,6600,6600,6600,6600,0
|
|
20240702,143600,975432640,6600,6600,6600,6600,49
|
|
20240702,143500,975109240,6600,6600,6600,6600,258
|
|
20240702,143400,973406440,6600,6600,6600,6600,30
|
|
20240702,143300,973208440,6600,6600,6600,6600,0
|
|
20240702,143200,973208440,6600,6600,6600,6600,0
|
|
20240702,143100,973208440,6600,6600,6600,6600,10
|
|
20240702,143000,973142440,6600,6600,6600,6600,60
|
|
20240702,142900,972746440,6600,6600,6600,6600,0
|
|
20240702,142800,972746440,6600,6600,6600,6600,80
|
|
20240702,142700,972218440,6590,6590,6590,6590,0
|
|
20240702,142600,972218440,6590,6590,6590,6590,0
|
|
20240702,142500,972218440,6590,6590,6590,6590,31
|
|
20240702,142400,972014150,6590,6590,6590,6590,0
|
|
20240702,142300,972014150,6590,6590,6590,6590,20
|
|
20240702,142200,971882350,6590,6600,6600,6590,90
|
|
20240702,142100,971289160,6600,6600,6600,6600,178
|
|
20240702,142000,970114360,6600,6600,6600,6600,10
|
|
20240702,141900,970048360,6590,6590,6590,6590,140
|
|
20240702,141800,969125760,6590,6590,6590,6590,171
|
|
20240702,141700,967998870,6590,6590,6590,6590,101
|
|
20240702,141600,967333280,6590,6590,6590,6590,46
|
|
20240702,141500,967030140,6590,6590,6590,6590,800
|
|
20240702,141400,961758140,6600,6600,6600,6600,0
|
|
20240702,141300,961758140,6600,6600,6600,6600,14
|
|
20240702,141200,961665740,6590,6600,6600,6590,93
|
|
20240702,141100,961052050,6600,6600,6600,6600,0
|
|
20240702,141000,961052050,6600,6600,6600,6600,0
|
|
20240702,140900,961052050,6600,6600,6600,6600,0
|
|
20240702,140800,961052050,6600,6610,6610,6600,18
|
|
20240702,140700,960933080,6600,6590,6600,6590,101
|
|
20240702,140600,960266490,6600,6600,6600,6600,152
|
|
20240702,140500,959263290,6590,6590,6590,6590,30
|
|
20240702,140400,959065590,6590,6590,6590,6590,60
|
|
20240702,140300,958670190,6600,6590,6600,6590,110
|
|
20240702,140200,957945280,6600,6600,6600,6600,0
|
|
20240702,140100,957945280,6600,6600,6600,6600,1
|
|
20240702,140000,957938680,6600,6600,6600,6600,137
|
|
20240702,135900,957034480,6590,6590,6590,6590,37
|
|
20240702,135800,956790650,6590,6590,6590,6590,178
|
|
20240702,135700,955617630,6600,6600,6600,6600,0
|
|
20240702,135600,955617630,6600,6600,6600,6600,0
|
|
20240702,135500,955617630,6600,6590,6600,6590,68
|
|
20240702,135400,955169010,6600,6600,6600,6600,0
|
|
20240702,135300,955169010,6600,6600,6600,6600,1
|
|
20240702,135200,955162410,6590,6590,6590,6590,31
|
|
20240702,135100,954958120,6590,6590,6590,6590,130
|
|
20240702,135000,954101420,6600,6580,6600,6580,1456
|
|
20240702,134900,944517930,6580,6580,6580,6580,2000
|
|
20240702,134800,931357930,6580,6590,6590,6580,1341
|
|
20240702,134700,922521740,6600,6600,6600,6600,1
|
|
20240702,134600,922515140,6600,6600,6600,6600,100
|
|
20240702,134500,921855140,6590,6590,6590,6590,528
|
|
20240702,134400,918375620,6590,6600,6600,6590,100
|
|
20240702,134300,917716520,6610,6610,6610,6610,0
|
|
20240702,134200,917716520,6610,6610,6610,6610,86
|
|
20240702,134100,917148060,6610,6610,6610,6580,3145
|
|
20240702,134000,896441350,6610,6600,6610,6590,110
|
|
20240702,133900,895715990,6610,6610,6610,6590,21
|
|
20240702,133800,895577200,6610,6610,6610,6610,0
|
|
20240702,133700,895577200,6610,6610,6610,6610,10
|
|
20240702,133600,895511100,6590,6600,6600,6590,4500
|
|
20240702,133500,865855400,6610,6610,6610,6610,10
|
|
20240702,133400,865789300,6600,6610,6610,6600,104
|
|
20240702,133300,865102510,6610,6610,6610,6610,0
|
|
20240702,133200,865102510,6610,6610,6610,6610,3
|
|
20240702,133100,865082680,6610,6610,6610,6610,11
|
|
20240702,133000,865009970,6610,6610,6610,6610,101
|
|
20240702,132900,864342360,6600,6600,6600,6600,0
|
|
20240702,132800,864342360,6600,6600,6600,6600,0
|
|
20240702,132700,864342360,6600,6600,6600,6600,0
|
|
20240702,132600,864342360,6600,6600,6600,6600,0
|
|
20240702,132500,864342360,6600,6600,6600,6600,777
|
|
20240702,132400,859214160,6600,6600,6600,6600,603
|
|
20240702,132300,855234360,6600,6600,6600,6600,150
|
|
20240702,132200,854244360,6590,6600,6600,6590,134
|
|
20240702,132100,853359980,6600,6600,6600,6600,1053
|
|
20240702,132000,846410180,6600,6600,6600,6600,255
|
|
20240702,131900,844727180,6600,6610,6610,6600,15
|
|
20240702,131800,844628160,6600,6600,6600,6600,30
|
|
20240702,131700,844430160,6600,6600,6600,6600,98
|
|
20240702,131600,843783360,6600,6610,6610,6600,500
|
|
20240702,131500,840482360,6610,6610,6610,6610,5
|
|
20240702,131400,840449310,6610,6610,6610,6610,905
|
|
20240702,131300,834467260,6620,6620,6620,6610,26
|
|
20240702,131200,834295150,6620,6620,6620,6620,1
|
|
20240702,131100,834288530,6610,6610,6610,6610,0
|
|
20240702,131000,834288530,6610,6610,6610,6610,15
|
|
20240702,130900,834189380,6610,6620,6620,6610,114
|
|
20240702,130800,833434780,6610,6610,6610,6610,36
|
|
20240702,130700,833196820,6600,6600,6600,6600,0
|
|
20240702,130600,833196820,6600,6600,6600,6600,1001
|
|
20240702,130500,826590220,6600,6600,6600,6600,1
|
|
20240702,130400,826583620,6610,6610,6610,6610,5
|
|
20240702,130300,826550570,6610,6600,6610,6600,2119
|
|
20240702,130200,812565060,6610,6610,6610,6610,10
|
|
20240702,130100,812498960,6600,6600,6600,6600,50
|
|
20240702,130000,812168960,6600,6600,6600,6600,719
|
|
20240702,125900,807423560,6610,6610,6610,6610,65
|
|
20240702,125800,806993910,6610,6610,6610,6610,1
|
|
20240702,125700,806987300,6600,6610,6610,6600,1302
|
|
20240702,125600,798394080,6610,6610,6610,6600,51
|
|
20240702,125500,798057170,6600,6600,6600,6600,201
|
|
20240702,125400,796730570,6600,6600,6600,6600,55
|
|
20240702,125300,796367570,6600,6600,6600,6600,50
|
|
20240702,125200,796037570,6600,6600,6600,6600,0
|
|
20240702,125100,796037570,6600,6600,6600,6600,470
|
|
20240702,125000,792935570,6600,6600,6600,6600,688
|
|
20240702,124900,788394770,6600,6600,6600,6600,0
|
|
20240702,124800,788394770,6600,6610,6610,6600,127
|
|
20240702,124700,787556300,6610,6610,6610,6610,32
|
|
20240702,124600,787344780,6610,6610,6610,6610,4
|
|
20240702,124500,787318340,6610,6610,6610,6610,102
|
|
20240702,124400,786644120,6610,6610,6610,6610,40
|
|
20240702,124300,786379720,6610,6610,6610,6610,32
|
|
20240702,124200,786168200,6620,6610,6620,6610,30
|
|
20240702,124100,785969840,6610,6610,6610,6610,7
|
|
20240702,124000,785923570,6610,6610,6620,6600,10112
|
|
20240702,123900,719163300,6620,6620,6620,6620,8
|
|
20240702,123800,719110340,6620,6620,6620,6620,82
|
|
20240702,123700,718567500,6610,6620,6620,6610,123
|
|
20240702,123600,717754250,6610,6610,6610,6610,2089
|
|
20240702,123500,703945960,6610,6610,6610,6610,1890
|
|
20240702,123400,691453060,6620,6620,6620,6620,6
|
|
20240702,123300,691413340,6620,6620,6620,6620,90
|
|
20240702,123200,690817540,6620,6620,6620,6620,5
|
|
20240702,123100,690784440,6620,6610,6620,6610,21
|
|
20240702,123000,690645620,6610,6620,6620,6610,1133
|
|
20240702,122900,683156480,6620,6620,6620,6620,31
|
|
20240702,122800,682951260,6620,6620,6620,6620,105
|
|
20240702,122700,682256160,6620,6620,6620,6620,312
|
|
20240702,122600,680190720,6620,6620,6620,6620,0
|
|
20240702,122500,680190720,6620,6620,6620,6620,1054
|
|
20240702,122400,673213240,6620,6620,6620,6620,1214
|
|
20240702,122300,665176560,6640,6640,6640,6640,3
|
|
20240702,122200,665156640,6640,6640,6640,6640,0
|
|
20240702,122100,665156640,6640,6640,6640,6640,0
|
|
20240702,122000,665156640,6640,6640,6640,6640,6
|
|
20240702,121900,665116800,6640,6640,6640,6640,0
|
|
20240702,121800,665116800,6640,6640,6640,6640,0
|
|
20240702,121700,665116800,6640,6640,6640,6640,12
|
|
20240702,121600,665037120,6640,6640,6640,6640,16
|
|
20240702,121500,664930880,6640,6640,6640,6640,100
|
|
20240702,121400,664266880,6640,6640,6640,6640,0
|
|
20240702,121300,664266880,6640,6630,6640,6630,300
|
|
20240702,121200,662277240,6630,6630,6630,6630,100
|
|
20240702,121100,661614240,6630,6630,6630,6630,179
|
|
20240702,121000,660427470,6630,6640,6640,6630,12
|
|
20240702,120900,660347900,6630,6630,6630,6630,885
|
|
20240702,120800,654480350,6640,6640,6640,6640,0
|
|
20240702,120700,654480350,6640,6640,6640,6640,0
|
|
20240702,120600,654480350,6640,6640,6640,6640,100
|
|
20240702,120500,653816350,6640,6640,6640,6640,1
|
|
20240702,120400,653809710,6640,6640,6640,6640,0
|
|
20240702,120300,653809710,6640,6640,6640,6640,10
|
|
20240702,120200,653743310,6640,6640,6640,6640,0
|
|
20240702,120100,653743310,6640,6640,6640,6640,6
|
|
20240702,120000,653703470,6640,6640,6640,6640,0
|
|
20240702,115900,653703470,6640,6630,6640,6630,220
|
|
20240702,115800,652244670,6630,6630,6630,6630,1181
|
|
20240702,115700,644414640,6630,6630,6630,6630,307
|
|
20240702,115600,642379230,6630,6640,6640,6630,101
|
|
20240702,115500,641709590,6640,6630,6640,6630,132
|
|
20240702,115400,640834110,6640,6640,6640,6640,0
|
|
20240702,115300,640834110,6640,6640,6640,6640,0
|
|
20240702,115200,640834110,6640,6640,6640,6640,1
|
|
20240702,115100,640827470,6630,6630,6630,6630,60
|
|
20240702,115000,640429670,6640,6640,6640,6640,4
|
|
20240702,114900,640403110,6640,6640,6640,6640,0
|
|
20240702,114800,640403110,6640,6640,6640,6640,350
|
|
20240702,114700,638079110,6640,6640,6640,6640,0
|
|
20240702,114600,638079110,6640,6640,6640,6640,0
|
|
20240702,114500,638079110,6640,6640,6640,6640,0
|
|
20240702,114400,638079110,6640,6640,6640,6640,2
|
|
20240702,114300,638065830,6650,6650,6650,6630,1104
|
|
20240702,114200,630746230,6630,6630,6630,6630,200
|
|
20240702,114100,629420230,6640,6640,6640,6640,255
|
|
20240702,114000,627727030,6650,6650,6650,6650,10
|
|
20240702,113900,627660530,6650,6650,6650,6650,0
|
|
20240702,113800,627660530,6650,6640,6650,6640,101
|
|
20240702,113700,626989880,6640,6640,6640,6640,0
|
|
20240702,113600,626989880,6640,6640,6640,6640,0
|
|
20240702,113500,626989880,6640,6650,6650,6640,138
|
|
20240702,113400,626073520,6640,6640,6640,6640,0
|
|
20240702,113300,626073520,6640,6640,6640,6640,0
|
|
20240702,113200,626073520,6640,6640,6640,6640,161
|
|
20240702,113100,625004480,6650,6650,6650,6650,12
|
|
20240702,113000,624924680,6650,6650,6650,6650,1
|
|
20240702,112900,624918030,6650,6650,6650,6650,0
|
|
20240702,112800,624918030,6650,6650,6650,6650,30
|
|
20240702,112700,624718530,6650,6650,6650,6650,2
|
|
20240702,112600,624705230,6650,6650,6650,6650,5
|
|
20240702,112500,624671980,6640,6640,6640,6640,12
|
|
20240702,112400,624592300,6640,6640,6640,6640,0
|
|
20240702,112300,624592300,6640,6640,6640,6640,0
|
|
20240702,112200,624592300,6640,6640,6640,6640,200
|
|
20240702,112100,623264300,6640,6640,6640,6640,405
|
|
20240702,112000,620575100,6640,6640,6640,6630,837
|
|
20240702,111900,615019890,6640,6640,6640,6640,521
|
|
20240702,111800,611560450,6650,6650,6650,6650,170
|
|
20240702,111700,610429950,6650,6650,6650,6650,0
|
|
20240702,111600,610429950,6650,6650,6650,6650,5
|
|
20240702,111500,610396700,6640,6650,6650,6640,17
|
|
20240702,111400,610283800,6650,6640,6650,6640,2
|
|
20240702,111300,610270510,6650,6650,6650,6650,541
|
|
20240702,111200,606672860,6640,6640,6640,6640,421
|
|
20240702,111100,603877420,6630,6630,6630,6630,200
|
|
20240702,111000,602551420,6640,6640,6640,6640,786
|
|
20240702,110900,597332380,6640,6630,6640,6630,200
|
|
20240702,110800,596005380,6630,6630,6630,6630,100
|
|
20240702,110700,595342380,6630,6630,6630,6630,0
|
|
20240702,110600,595342380,6630,6630,6630,6630,92
|
|
20240702,110500,594732420,6630,6630,6630,6630,944
|
|
20240702,110400,588473700,6620,6620,6620,6620,0
|
|
20240702,110300,588473700,6620,6620,6620,6620,69
|
|
20240702,110200,588016920,6620,6620,6620,6620,0
|
|
20240702,110100,588016920,6620,6620,6620,6620,5
|
|
20240702,110000,587983820,6620,6620,6620,6620,150
|
|
20240702,105900,586990820,6620,6620,6620,6620,0
|
|
20240702,105800,586990820,6620,6620,6620,6620,0
|
|
20240702,105700,586990820,6620,6620,6630,6620,454
|
|
20240702,105600,583984820,6630,6630,6630,6630,38
|
|
20240702,105500,583732880,6610,6610,6610,6610,31
|
|
20240702,105400,583527970,6620,6620,6620,6620,25
|
|
20240702,105300,583362470,6620,6610,6620,6610,93
|
|
20240702,105200,582747350,6620,6620,6620,6620,3
|
|
20240702,105100,582727490,6610,6610,6610,6610,144
|
|
20240702,105000,581775650,6610,6620,6620,6610,421
|
|
20240702,104900,578992040,6620,6630,6630,6620,1283
|
|
20240702,104800,570498550,6620,6620,6620,6620,160
|
|
20240702,104700,569439350,6630,6630,6630,6630,798
|
|
20240702,104600,564148610,6640,6640,6640,6640,1
|
|
20240702,104500,564141970,6640,6640,6640,6640,52
|
|
20240702,104400,563796690,6630,6630,6630,6630,6
|
|
20240702,104300,563756910,6630,6630,6630,6630,520
|
|
20240702,104200,560309310,6640,6640,6640,6640,0
|
|
20240702,104100,560309310,6640,6640,6640,6640,77
|
|
20240702,104000,559798030,6640,6630,6640,6630,202
|
|
20240702,103900,558458750,6630,6640,6640,6630,932
|
|
20240702,103800,552279440,6630,6630,6630,6630,3
|
|
20240702,103700,552259550,6630,6630,6630,6630,1
|
|
20240702,103600,552252920,6630,6630,6630,6630,0
|
|
20240702,103500,552252920,6630,6630,6630,6630,100
|
|
20240702,103400,551589920,6630,6630,6630,6630,271
|
|
20240702,103300,549793190,6630,6630,6630,6630,0
|
|
20240702,103200,549793190,6630,6630,6630,6630,70
|
|
20240702,103100,549329090,6630,6630,6630,6630,46
|
|
20240702,103000,549024110,6640,6640,6640,6640,2
|
|
20240702,102900,549010830,6620,6620,6620,6620,0
|
|
20240702,102800,549010830,6620,6620,6620,6620,0
|
|
20240702,102700,549010830,6620,6620,6620,6620,54
|
|
20240702,102600,548653350,6620,6630,6630,6620,68
|
|
20240702,102500,548203180,6620,6620,6620,6620,8
|
|
20240702,102400,548150220,6620,6620,6620,6620,300
|
|
20240702,102300,546164220,6630,6630,6630,6630,106
|
|
20240702,102200,545461440,6630,6630,6630,6630,249
|
|
20240702,102100,543810570,6630,6630,6630,6630,0
|
|
20240702,102000,543810570,6630,6630,6630,6620,1053
|
|
20240702,101900,536839180,6630,6630,6630,6630,1
|
|
20240702,101800,536832550,6630,6630,6640,6630,1706
|
|
20240702,101700,525521760,6630,6630,6630,6630,885
|
|
20240702,101600,519654210,6630,6630,6630,6630,0
|
|
20240702,101500,519654210,6630,6620,6630,6620,502
|
|
20240702,101400,516326950,6630,6630,6630,6630,2142
|
|
20240702,101300,502125490,6650,6650,6650,6650,3
|
|
20240702,101200,502105540,6630,6630,6630,6630,0
|
|
20240702,101100,502105540,6630,6630,6630,6630,0
|
|
20240702,101000,502105540,6630,6630,6630,6630,75
|
|
20240702,100900,501608290,6640,6640,6640,6640,2020
|
|
20240702,100800,488195490,6640,6630,6640,6630,145
|
|
20240702,100700,487234090,6640,6640,6640,6640,1
|
|
20240702,100600,487227450,6640,6640,6640,6630,204
|
|
20240702,100500,485874370,6630,6630,6640,6630,1175
|
|
20240702,100400,478084110,6630,6640,6640,6630,606
|
|
20240702,100300,474065470,6640,6630,6640,6630,354
|
|
20240702,100200,471717930,6640,6640,6640,6640,1
|
|
20240702,100100,471711290,6640,6630,6640,6630,4
|
|
20240702,100000,471684760,6630,6630,6640,6630,251
|
|
20240702,095900,470018600,6640,6630,6640,6630,237
|
|
20240702,095800,468447270,6630,6640,6640,6630,40
|
|
20240702,095700,468182020,6640,6640,6640,6630,126
|
|
20240702,095600,467346430,6630,6630,6630,6620,493
|
|
20240702,095500,464077850,6630,6620,6630,6610,4524
|
|
20240702,095400,434143270,6620,6620,6620,6610,669
|
|
20240702,095300,429720730,6620,6620,6620,6620,13
|
|
20240702,095200,429634670,6620,6620,6620,6610,203
|
|
20240702,095100,428291110,6620,6610,6630,6610,1136
|
|
20240702,095000,420781780,6610,6620,6630,6610,5736
|
|
20240702,094900,382831120,6630,6640,6640,6630,2853
|
|
20240702,094800,363915020,6640,6640,6640,6630,1319
|
|
20240702,094700,355160690,6640,6640,6640,6640,240
|
|
20240702,094600,353567090,6630,6640,6640,6630,660
|
|
20240702,094500,349187050,6640,6640,6640,6640,57
|
|
20240702,094400,348808570,6650,6640,6650,6630,4686
|
|
20240702,094300,317736980,6640,6640,6640,6640,2299
|
|
20240702,094200,302471620,6650,6640,6650,6630,4165
|
|
20240702,094100,274816950,6650,6650,6650,6650,10
|
|
20240702,094000,274750450,6650,6650,6650,6650,7
|
|
20240702,093900,274703900,6650,6660,6660,6650,1679
|
|
20240702,093800,263538440,6660,6650,6660,6650,688
|
|
20240702,093700,258961360,6650,6650,6650,6650,909
|
|
20240702,093600,252916510,6650,6650,6650,6650,1691
|
|
20240702,093500,241671360,6660,6670,6670,6660,1620
|
|
20240702,093400,230881860,6670,6670,6670,6670,1107
|
|
20240702,093300,223498170,6670,6670,6670,6670,20
|
|
20240702,093200,223364770,6670,6680,6680,6670,772
|
|
20240702,093100,218208610,6680,6670,6680,6660,1952
|
|
20240702,093000,205184250,6670,6660,6680,6660,478
|
|
20240702,092900,201999610,6660,6650,6660,6650,192
|
|
20240702,092800,200721900,6660,6660,6660,6660,10
|
|
20240702,092700,200655300,6660,6680,6680,6660,163
|
|
20240702,092600,199569560,6680,6650,6680,6650,419
|
|
20240702,092500,196782640,6660,6660,6660,6660,1029
|
|
20240702,092400,189929500,6660,6650,6660,6650,941
|
|
20240702,092300,183670910,6650,6650,6650,6650,1100
|
|
20240702,092200,176355910,6660,6660,6660,6650,929
|
|
20240702,092100,170174310,6680,6680,6680,6680,1
|
|
20240702,092000,170167630,6660,6640,6660,6640,502
|
|
20240702,091900,166827920,6650,6650,6650,6650,295
|
|
20240702,091800,164866170,6650,6640,6650,6640,741
|
|
20240702,091700,159942720,6650,6650,6650,6640,1059
|
|
20240702,091600,152902710,6660,6650,6660,6650,1072
|
|
20240702,091500,145763690,6650,6650,6650,6650,200
|
|
20240702,091400,144433690,6640,6680,6680,6640,1001
|
|
20240702,091300,137786920,6640,6650,6650,6640,826
|
|
20240702,091200,132294080,6640,6650,6650,6640,643
|
|
20240702,091100,128024550,6640,6640,6640,6640,1265
|
|
20240702,091000,119624950,6640,6650,6650,6640,1975
|
|
20240702,090900,106499830,6650,6670,6670,6650,1506
|
|
20240702,090800,96482070,6650,6650,6650,6650,40
|
|
20240702,090700,96216070,6650,6650,6650,6650,513
|
|
20240702,090600,92804620,6650,6680,6690,6650,7123
|
|
20240702,090500,45274140,6690,6690,6690,6670,669
|
|
20240702,090400,40805890,6690,6720,6720,6690,5486
|
|
20240702,090300,3997930,6730,6730,6730,6720,100
|
|
20240702,090200,3325230,6730,6720,6730,6720,65
|
|
20240702,090100,2888420,6730,6740,6740,6730,51
|
|
20240702,090000,2545180,6730,6740,6740,6720,378
|