589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184600,2474728950,28300,28300,28300,28300,4326
|
|
20240701,184500,2474728950,28300,28300,28300,28300,0
|
|
20240701,184400,2474728950,28300,28300,28300,28300,0
|
|
20240701,184300,2474728950,28300,28300,28300,28300,0
|
|
20240701,184200,2474728950,28300,28300,28300,28300,0
|
|
20240701,184100,2474728950,28300,28300,28300,28300,0
|
|
20240701,184000,2474728950,28300,28300,28300,28300,0
|
|
20240701,183900,2474728950,28300,28300,28300,28300,0
|
|
20240701,183800,2474728950,28300,28300,28300,28300,0
|
|
20240701,183700,2474728950,28300,28300,28300,28300,0
|
|
20240701,183600,2474728950,28300,28300,28300,28300,0
|
|
20240701,183500,2474728950,28300,28300,28300,28300,0
|
|
20240701,183400,2474728950,28300,28300,28300,28300,0
|
|
20240701,183300,2474728950,28300,28300,28300,28300,0
|
|
20240701,183200,2474728950,28300,28300,28300,28300,0
|
|
20240701,183100,2474728950,28300,28300,28300,28300,0
|
|
20240701,183000,2474728950,28300,28300,28300,28300,0
|
|
20240701,182900,2474728950,28300,28300,28300,28300,0
|
|
20240701,182800,2474728950,28300,28300,28300,28300,0
|
|
20240701,182700,2474728950,28300,28300,28300,28300,0
|
|
20240701,182600,2474728950,28300,28300,28300,28300,0
|
|
20240701,182500,2474728950,28300,28300,28300,28300,0
|
|
20240701,182400,2474728950,28300,28300,28300,28300,0
|
|
20240701,182300,2474728950,28300,28300,28300,28300,0
|
|
20240701,182200,2474728950,28300,28300,28300,28300,0
|
|
20240701,182100,2474728950,28300,28300,28300,28300,0
|
|
20240701,182000,2474728950,28300,28300,28300,28300,0
|
|
20240701,181900,2474728950,28300,28300,28300,28300,0
|
|
20240701,181800,2474728950,28300,28300,28300,28300,0
|
|
20240701,181700,2474728950,28300,28300,28300,28300,0
|
|
20240701,181600,2474728950,28300,28300,28300,28300,4326
|
|
20240701,181500,2474728950,28300,28300,28300,28300,0
|
|
20240701,181400,2474728950,28300,28300,28300,28300,0
|
|
20240701,181300,2474728950,28300,28300,28300,28300,0
|
|
20240701,181200,2474728950,28300,28300,28300,28300,0
|
|
20240701,181100,2474728950,28300,28300,28300,28300,0
|
|
20240701,181000,2474728950,28300,28300,28300,28300,0
|
|
20240701,180900,2474728950,28300,28300,28300,28300,0
|
|
20240701,180800,2474728950,28300,28300,28300,28300,0
|
|
20240701,180700,2474728950,28300,28300,28300,28300,0
|
|
20240701,180600,2474728950,28300,28300,28300,28300,0
|
|
20240701,180500,2474728950,28300,28300,28300,28300,0
|
|
20240701,180400,2474728950,28300,28300,28300,28300,0
|
|
20240701,180300,2474728950,28300,28300,28300,28300,0
|
|
20240701,180200,2474728950,28300,28300,28300,28300,0
|
|
20240701,180100,2474728950,28300,28300,28300,28300,0
|
|
20240701,180000,2474728950,28300,28300,28300,28300,0
|
|
20240701,175900,2474728950,28300,28300,28300,28300,0
|
|
20240701,175800,2474728950,28300,28300,28300,28300,0
|
|
20240701,175700,2474728950,28300,28300,28300,28300,0
|
|
20240701,175600,2474728950,28300,28300,28300,28300,0
|
|
20240701,175500,2474728950,28300,28300,28300,28300,0
|
|
20240701,175400,2474728950,28300,28300,28300,28300,0
|
|
20240701,175300,2474728950,28300,28300,28300,28300,0
|
|
20240701,175200,2474728950,28300,28300,28300,28300,0
|
|
20240701,175100,2474728950,28300,28300,28300,28300,0
|
|
20240701,175000,2474728950,28300,28300,28300,28300,0
|
|
20240701,174900,2474728950,28300,28300,28300,28300,0
|
|
20240701,174800,2474728950,28300,28300,28300,28300,0
|
|
20240701,174700,2474728950,28300,28300,28300,28300,0
|
|
20240701,174600,2474728950,28300,28300,28300,28300,4326
|
|
20240701,174500,2474728950,28300,28300,28300,28300,0
|
|
20240701,174400,2474728950,28300,28300,28300,28300,0
|
|
20240701,174300,2474728950,28300,28300,28300,28300,0
|
|
20240701,174200,2474728950,28300,28300,28300,28300,0
|
|
20240701,174100,2474728950,28300,28300,28300,28300,0
|
|
20240701,174000,2474728950,28300,28300,28300,28300,0
|
|
20240701,173900,2474728950,28300,28300,28300,28300,0
|
|
20240701,173800,2474728950,28300,28300,28300,28300,0
|
|
20240701,173700,2474728950,28300,28300,28300,28300,0
|
|
20240701,173600,2474728950,28300,28300,28300,28300,0
|
|
20240701,173500,2474728950,28300,28300,28300,28300,0
|
|
20240701,173400,2474728950,28300,28300,28300,28300,0
|
|
20240701,173300,2474728950,28300,28300,28300,28300,0
|
|
20240701,173200,2474728950,28300,28300,28300,28300,0
|
|
20240701,173100,2474728950,28300,28300,28300,28300,0
|
|
20240701,173000,2474728950,28300,28300,28300,28300,0
|
|
20240701,172900,2474728950,28300,28300,28300,28300,0
|
|
20240701,172800,2474728950,28300,28300,28300,28300,0
|
|
20240701,172700,2474728950,28300,28300,28300,28300,0
|
|
20240701,172600,2474728950,28300,28300,28300,28300,0
|
|
20240701,172500,2474728950,28300,28300,28300,28300,0
|
|
20240701,172400,2474728950,28300,28300,28300,28300,0
|
|
20240701,172300,2474728950,28300,28300,28300,28300,0
|
|
20240701,172200,2474728950,28300,28300,28300,28300,0
|
|
20240701,172100,2474728950,28300,28300,28300,28300,0
|
|
20240701,172000,2474728950,28300,28300,28300,28300,0
|
|
20240701,171900,2474728950,28300,28300,28300,28300,0
|
|
20240701,171800,2474728950,28300,28300,28300,28300,0
|
|
20240701,171700,2474728950,28300,28300,28300,28300,0
|
|
20240701,171600,2474728950,28300,28300,28300,28300,4326
|
|
20240701,171500,2474728950,28300,28300,28300,28300,0
|
|
20240701,171400,2474728950,28300,28300,28300,28300,0
|
|
20240701,171300,2474728950,28300,28300,28300,28300,0
|
|
20240701,171200,2474728950,28300,28300,28300,28300,0
|
|
20240701,171100,2474728950,28300,28300,28300,28300,0
|
|
20240701,171000,2474728950,28300,28300,28300,28300,0
|
|
20240701,170900,2474728950,28300,28300,28300,28300,0
|
|
20240701,170800,2474728950,28300,28300,28300,28300,0
|
|
20240701,170700,2474728950,28300,28300,28300,28300,0
|
|
20240701,170600,2474728950,28300,28300,28300,28300,0
|
|
20240701,170500,2474728950,28300,28300,28300,28300,0
|
|
20240701,170400,2474728950,28300,28300,28300,28300,0
|
|
20240701,170300,2474728950,28300,28300,28300,28300,0
|
|
20240701,170200,2474728950,28300,28300,28300,28300,0
|
|
20240701,170100,2474728950,28300,28300,28300,28300,0
|
|
20240701,170000,2474728950,28300,28300,28300,28300,0
|
|
20240701,165900,2474728950,28300,28300,28300,28300,0
|
|
20240701,165800,2474728950,28300,28300,28300,28300,0
|
|
20240701,165700,2474728950,28300,28300,28300,28300,0
|
|
20240701,165600,2474728950,28300,28300,28300,28300,0
|
|
20240701,165500,2474728950,28300,28300,28300,28300,0
|
|
20240701,165400,2474728950,28300,28300,28300,28300,0
|
|
20240701,165300,2474728950,28300,28300,28300,28300,0
|
|
20240701,165200,2474728950,28300,28300,28300,28300,0
|
|
20240701,165100,2474728950,28300,28300,28300,28300,0
|
|
20240701,165000,2474728950,28300,28300,28300,28300,0
|
|
20240701,164900,2474728950,28300,28300,28300,28300,0
|
|
20240701,164800,2474728950,28300,28300,28300,28300,0
|
|
20240701,164700,2474728950,28300,28300,28300,28300,0
|
|
20240701,164600,2474728950,28300,28300,28300,28300,4326
|
|
20240701,164500,2474728950,28300,28300,28300,28300,0
|
|
20240701,164400,2474728950,28300,28300,28300,28300,0
|
|
20240701,164300,2474728950,28300,28300,28300,28300,0
|
|
20240701,164200,2474728950,28300,28300,28300,28300,0
|
|
20240701,164100,2474728950,28300,28300,28300,28300,0
|
|
20240701,164000,2474728950,28300,28300,28300,28300,0
|
|
20240701,163900,2474728950,28300,28300,28300,28300,0
|
|
20240701,163800,2474728950,28300,28300,28300,28300,0
|
|
20240701,163700,2474728950,28300,28300,28300,28300,0
|
|
20240701,163600,2474728950,28300,28300,28300,28300,0
|
|
20240701,163500,2474728950,28300,28300,28300,28300,0
|
|
20240701,163400,2474728950,28300,28300,28300,28300,0
|
|
20240701,163300,2474728950,28300,28300,28300,28300,0
|
|
20240701,163200,2474728950,28300,28300,28300,28300,0
|
|
20240701,163100,2474728950,28300,28300,28300,28300,0
|
|
20240701,163000,2474728950,28300,28300,28300,28300,0
|
|
20240701,162900,2474728950,28300,28300,28300,28300,0
|
|
20240701,162800,2474728950,28300,28300,28300,28300,0
|
|
20240701,162700,2474728950,28300,28300,28300,28300,0
|
|
20240701,162600,2474728950,28300,28300,28300,28300,0
|
|
20240701,162500,2474728950,28300,28300,28300,28300,0
|
|
20240701,162400,2474728950,28300,28300,28300,28300,0
|
|
20240701,162300,2474728950,28300,28300,28300,28300,0
|
|
20240701,162200,2474728950,28300,28300,28300,28300,0
|
|
20240701,162100,2474728950,28300,28300,28300,28300,0
|
|
20240701,162000,2474728950,28300,28300,28300,28300,0
|
|
20240701,161900,2474728950,28300,28300,28300,28300,0
|
|
20240701,161800,2474728950,28300,28300,28300,28300,0
|
|
20240701,161700,2474728950,28300,28300,28300,28300,0
|
|
20240701,161600,2474728950,28300,28300,28300,28300,4326
|
|
20240701,161500,2474728950,28300,28300,28300,28300,0
|
|
20240701,161400,2474728950,28300,28300,28300,28300,0
|
|
20240701,161300,2474728950,28300,28300,28300,28300,0
|
|
20240701,161200,2474728950,28300,28300,28300,28300,0
|
|
20240701,161100,2474728950,28300,28300,28300,28300,0
|
|
20240701,161000,2474728950,28300,28300,28300,28300,0
|
|
20240701,160900,2474728950,28300,28300,28300,28300,0
|
|
20240701,160800,2474728950,28300,28300,28300,28300,0
|
|
20240701,160700,2474728950,28300,28300,28300,28300,0
|
|
20240701,160600,2474728950,28300,28300,28300,28300,0
|
|
20240701,160500,2474728950,28300,28300,28300,28300,0
|
|
20240701,160400,2474728950,28300,28300,28300,28300,0
|
|
20240701,160300,2474728950,28300,28300,28300,28300,0
|
|
20240701,160200,2474728950,28300,28300,28300,28300,0
|
|
20240701,160100,2474728950,28300,28300,28300,28300,0
|
|
20240701,160000,2474728950,28300,28300,28300,28300,0
|
|
20240701,155900,2474728950,28300,28300,28300,28300,0
|
|
20240701,155800,2474728950,28300,28300,28300,28300,0
|
|
20240701,155700,2474728950,28300,28300,28300,28300,0
|
|
20240701,155600,2474728950,28300,28300,28300,28300,0
|
|
20240701,155500,2474728950,28300,28300,28300,28300,0
|
|
20240701,155400,2474728950,28300,28300,28300,28300,0
|
|
20240701,155300,2474728950,28300,28300,28300,28300,0
|
|
20240701,155200,2474728950,28300,28300,28300,28300,0
|
|
20240701,155100,2474728950,28300,28300,28300,28300,0
|
|
20240701,155000,2474728950,28300,28300,28300,28300,0
|
|
20240701,154900,2474728950,28300,28300,28300,28300,0
|
|
20240701,154800,2474728950,28300,28300,28300,28300,0
|
|
20240701,154700,2474728950,28300,28300,28300,28300,0
|
|
20240701,154600,2474728950,28300,28300,28300,28300,4326
|
|
20240701,154500,2474728950,28300,28300,28300,28300,0
|
|
20240701,154400,2474728950,28300,28300,28300,28300,0
|
|
20240701,154300,2474728950,28300,28300,28300,28300,0
|
|
20240701,154200,2474728950,28300,28300,28300,28300,0
|
|
20240701,154100,2474728950,28300,28300,28300,28300,0
|
|
20240701,154000,2474728950,28300,28300,28300,28300,0
|
|
20240701,153900,2474728950,28300,28300,28300,28300,0
|
|
20240701,153800,2474728950,28300,28300,28300,28300,0
|
|
20240701,153700,2474728950,28300,28300,28300,28300,0
|
|
20240701,153600,2474728950,28300,28300,28300,28300,0
|
|
20240701,153500,2474728950,28300,28300,28300,28300,0
|
|
20240701,153400,2474728950,28300,28300,28300,28300,0
|
|
20240701,153300,2474728950,28300,28300,28300,28300,0
|
|
20240701,153200,2474728950,28300,28300,28300,28300,0
|
|
20240701,153100,2474728950,28300,28300,28300,28300,0
|
|
20240701,153000,2474728950,28300,28300,28300,28300,4326
|
|
20240701,152900,2352303150,28350,28350,28350,28350,0
|
|
20240701,152800,2352303150,28350,28350,28350,28350,0
|
|
20240701,152700,2352303150,28350,28350,28350,28350,0
|
|
20240701,152600,2352303150,28350,28350,28350,28350,0
|
|
20240701,152500,2352303150,28350,28350,28350,28350,0
|
|
20240701,152400,2352303150,28350,28350,28350,28350,0
|
|
20240701,152300,2352303150,28350,28350,28350,28350,0
|
|
20240701,152200,2352303150,28350,28350,28350,28350,0
|
|
20240701,152100,2352303150,28350,28350,28350,28350,0
|
|
20240701,152000,2352303150,28350,28350,28350,28350,0
|
|
20240701,151900,2352303150,28350,28350,28350,28300,363
|
|
20240701,151800,2342012600,28300,28400,28400,28300,326
|
|
20240701,151700,2332765850,28400,28350,28400,28350,560
|
|
20240701,151600,2316866200,28400,28400,28400,28350,399
|
|
20240701,151500,2305540050,28400,28400,28400,28350,326
|
|
20240701,151400,2296282650,28400,28400,28400,28300,604
|
|
20240701,151300,2279132300,28400,28300,28400,28250,3501
|
|
20240701,151200,2179996100,28300,28300,28300,28300,483
|
|
20240701,151100,2166327200,28300,28300,28300,28250,488
|
|
20240701,151000,2152517450,28300,28300,28300,28250,375
|
|
20240701,150900,2141907250,28300,28250,28300,28250,847
|
|
20240701,150800,2117979450,28250,28250,28250,28250,84
|
|
20240701,150700,2115606450,28250,28250,28250,28250,154
|
|
20240701,150600,2111255950,28250,28250,28250,28250,21
|
|
20240701,150500,2110662700,28250,28300,28300,28250,58
|
|
20240701,150400,2109023650,28300,28300,28300,28250,209
|
|
20240701,150300,2103116650,28250,28250,28250,28250,84
|
|
20240701,150200,2100743650,28250,28300,28300,28250,129
|
|
20240701,150100,2097099000,28300,28250,28300,28250,35
|
|
20240701,150000,2096110100,28300,28300,28300,28250,452
|
|
20240701,145900,2083327500,28250,28250,28300,28250,162
|
|
20240701,145800,2078746100,28300,28250,28300,28200,488
|
|
20240701,145700,2064961300,28250,28250,28250,28250,31
|
|
20240701,145600,2064085550,28250,28200,28250,28200,17
|
|
20240701,145500,2063606000,28250,28250,28250,28200,123
|
|
20240701,145400,2060131300,28250,28250,28250,28250,382
|
|
20240701,145300,2049339800,28250,28250,28250,28250,1
|
|
20240701,145200,2049311550,28250,28250,28250,28200,127
|
|
20240701,145100,2045725100,28250,28300,28300,28250,332
|
|
20240701,145000,2036346050,28300,28300,28300,28300,8
|
|
20240701,144900,2036119650,28300,28300,28300,28250,19
|
|
20240701,144800,2035582450,28250,28250,28250,28250,66
|
|
20240701,144700,2033717950,28300,28300,28300,28250,311
|
|
20240701,144600,2024918550,28300,28200,28300,28200,1316
|
|
20240701,144500,1987791350,28200,28200,28200,28200,4
|
|
20240701,144400,1987678550,28150,28200,28200,28150,21
|
|
20240701,144300,1987087300,28200,28200,28200,28150,4
|
|
20240701,144200,1986974550,28150,28200,28200,28150,124
|
|
20240701,144100,1983480800,28200,28200,28200,28200,14
|
|
20240701,144000,1983086000,28200,28200,28200,28200,0
|
|
20240701,143900,1983086000,28200,28150,28200,28150,153
|
|
20240701,143800,1978774050,28200,28200,28200,28150,142
|
|
20240701,143700,1974774650,28200,28200,28200,28150,304
|
|
20240701,143600,1966216850,28150,28150,28200,28150,1557
|
|
20240701,143500,1922359550,28200,28200,28200,28200,47
|
|
20240701,143400,1921034150,28200,28200,28200,28200,120
|
|
20240701,143300,1917650150,28150,28150,28150,28150,523
|
|
20240701,143200,1902927700,28150,28100,28150,28100,25
|
|
20240701,143100,1902224950,28100,28100,28100,28100,156
|
|
20240701,143000,1897841350,28100,28150,28150,28100,255
|
|
20240701,142900,1890673100,28150,28150,28150,28150,0
|
|
20240701,142800,1890673100,28150,28150,28150,28150,51
|
|
20240701,142700,1889237450,28150,28150,28150,28150,137
|
|
20240701,142600,1885380900,28150,28150,28150,28150,7
|
|
20240701,142500,1885183850,28100,28100,28100,28100,30
|
|
20240701,142400,1884340850,28100,28150,28150,28100,179
|
|
20240701,142300,1879302050,28100,28150,28150,28100,35
|
|
20240701,142200,1878316900,28150,28150,28150,28150,1
|
|
20240701,142100,1878288750,28100,28150,28150,28100,25
|
|
20240701,142000,1877585300,28150,28150,28150,28100,10
|
|
20240701,141900,1877303900,28150,28150,28150,28150,13
|
|
20240701,141800,1876937950,28150,28150,28150,28150,12
|
|
20240701,141700,1876600150,28150,28150,28150,28150,0
|
|
20240701,141600,1876600150,28150,28150,28150,28100,27
|
|
20240701,141500,1875841250,28150,28150,28150,28150,0
|
|
20240701,141400,1875841250,28150,28150,28150,28150,1
|
|
20240701,141300,1875813100,28150,28150,28150,28150,2
|
|
20240701,141200,1875756800,28150,28150,28150,28150,22
|
|
20240701,141100,1875137500,28150,28150,28150,28150,0
|
|
20240701,141000,1875137500,28150,28100,28150,28100,15
|
|
20240701,140900,1874715400,28100,28100,28100,28100,1
|
|
20240701,140800,1874687300,28100,28100,28150,28100,181
|
|
20240701,140700,1869601150,28150,28100,28150,28100,56
|
|
20240701,140600,1868027500,28150,28100,28150,28100,21
|
|
20240701,140500,1867437100,28100,28100,28100,28100,6
|
|
20240701,140400,1867268500,28100,28100,28100,28050,40
|
|
20240701,140300,1866145500,28100,28100,28100,28100,50
|
|
20240701,140200,1864740500,28100,28100,28100,28100,5
|
|
20240701,140100,1864600000,28050,28100,28100,28050,1053
|
|
20240701,140000,1835011700,28100,28150,28150,28100,755
|
|
20240701,135900,1813771100,28100,28100,28100,28100,80
|
|
20240701,135800,1811523100,28100,28150,28150,28100,35
|
|
20240701,135700,1810539550,28100,28100,28100,28100,0
|
|
20240701,135600,1810539550,28100,28100,28100,28100,0
|
|
20240701,135500,1810539550,28100,28100,28100,28100,1
|
|
20240701,135400,1810511450,28150,28150,28150,28150,7
|
|
20240701,135300,1810314400,28100,28150,28150,28100,2
|
|
20240701,135200,1810258150,28100,28100,28100,28100,1
|
|
20240701,135100,1810230050,28100,28100,28100,28100,30
|
|
20240701,135000,1809387050,28100,28100,28100,28100,5
|
|
20240701,134900,1809246550,28100,28150,28150,28100,6
|
|
20240701,134800,1809077900,28100,28100,28150,28100,42
|
|
20240701,134700,1807897650,28100,28100,28100,28100,69
|
|
20240701,134600,1805958750,28150,28150,28150,28150,12
|
|
20240701,134500,1805620950,28150,28150,28150,28150,30
|
|
20240701,134400,1804776450,28150,28150,28150,28150,11
|
|
20240701,134300,1804466800,28150,28100,28150,28100,47
|
|
20240701,134200,1803146000,28100,28100,28100,28100,80
|
|
20240701,134100,1800898000,28150,28150,28150,28150,0
|
|
20240701,134000,1800898000,28150,28150,28150,28150,4
|
|
20240701,133900,1800785400,28150,28150,28150,28150,2
|
|
20240701,133800,1800729100,28150,28150,28150,28150,2
|
|
20240701,133700,1800672800,28100,28100,28100,28100,40
|
|
20240701,133600,1799548800,28100,28150,28150,28100,9
|
|
20240701,133500,1799295850,28100,28100,28100,28100,16
|
|
20240701,133400,1798846250,28100,28150,28150,28100,51
|
|
20240701,133300,1797411600,28150,28150,28150,28150,1
|
|
20240701,133200,1797383450,28150,28150,28150,28150,23
|
|
20240701,133100,1796736000,28150,28150,28150,28150,1
|
|
20240701,133000,1796707850,28150,28100,28150,28100,20
|
|
20240701,132900,1796145350,28150,28150,28150,28150,1
|
|
20240701,132800,1796117200,28100,28100,28100,28100,27
|
|
20240701,132700,1795358500,28150,28150,28150,28150,1
|
|
20240701,132600,1795330350,28150,28100,28150,28100,26
|
|
20240701,132500,1794598500,28150,28150,28150,28150,1
|
|
20240701,132400,1794570350,28150,28100,28150,28100,11
|
|
20240701,132300,1794261200,28150,28150,28150,28150,0
|
|
20240701,132200,1794261200,28150,28150,28150,28100,57
|
|
20240701,132100,1792658300,28150,28150,28150,28150,11
|
|
20240701,132000,1792348650,28150,28150,28150,28150,0
|
|
20240701,131900,1792348650,28150,28150,28150,28150,6
|
|
20240701,131800,1792179750,28100,28100,28100,28100,8
|
|
20240701,131700,1791954950,28150,28150,28150,28150,40
|
|
20240701,131600,1790828950,28150,28150,28150,28100,187
|
|
20240701,131500,1785565550,28200,28200,28200,28200,10
|
|
20240701,131400,1785283550,28200,28200,28200,28200,13
|
|
20240701,131300,1784916950,28200,28200,28200,28200,2
|
|
20240701,131200,1784860550,28200,28150,28200,28150,58
|
|
20240701,131100,1783226450,28150,28150,28150,28150,39
|
|
20240701,131000,1782128600,28200,28150,28200,28150,3
|
|
20240701,130900,1782044100,28200,28150,28200,28150,3
|
|
20240701,130800,1781959600,28200,28200,28200,28200,1
|
|
20240701,130700,1781931400,28150,28150,28150,28150,10
|
|
20240701,130600,1781649900,28150,28150,28150,28100,60
|
|
20240701,130500,1779961000,28150,28100,28150,28100,45
|
|
20240701,130400,1778696300,28100,28100,28150,28100,21
|
|
20240701,130300,1778106150,28100,28100,28100,28100,924
|
|
20240701,130200,1752141750,28100,28100,28100,28100,7
|
|
20240701,130100,1751945050,28100,28100,28150,28100,271
|
|
20240701,130000,1744329400,28150,28150,28150,28150,2
|
|
20240701,125900,1744273100,28150,28150,28150,28100,266
|
|
20240701,125800,1736785250,28150,28150,28150,28150,61
|
|
20240701,125700,1735068100,28150,28100,28150,28100,27
|
|
20240701,125600,1734308300,28100,28100,28100,28100,43
|
|
20240701,125500,1733100000,28100,28150,28150,28100,189
|
|
20240701,125400,1727784650,28150,28150,28150,28150,315
|
|
20240701,125300,1718917400,28150,28150,28150,28150,5
|
|
20240701,125200,1718776650,28150,28150,28150,28150,200
|
|
20240701,125100,1713146650,28200,28200,28200,28200,0
|
|
20240701,125000,1713146650,28200,28200,28200,28200,228
|
|
20240701,124900,1706717050,28200,28200,28200,28200,35
|
|
20240701,124800,1705730050,28250,28250,28250,28250,11
|
|
20240701,124700,1705419300,28250,28250,28250,28250,0
|
|
20240701,124600,1705419300,28250,28250,28250,28250,51
|
|
20240701,124500,1703978550,28250,28250,28250,28250,14
|
|
20240701,124400,1703583050,28250,28250,28250,28250,114
|
|
20240701,124300,1700362550,28250,28250,28250,28250,8
|
|
20240701,124200,1700136550,28250,28200,28250,28200,87
|
|
20240701,124100,1697682550,28200,28200,28200,28200,150
|
|
20240701,124000,1693452550,28200,28200,28200,28150,541
|
|
20240701,123900,1678216550,28150,28200,28200,28150,119
|
|
20240701,123800,1674860800,28200,28200,28200,28200,94
|
|
20240701,123700,1672210000,28200,28200,28200,28200,0
|
|
20240701,123600,1672210000,28200,28200,28200,28200,89
|
|
20240701,123500,1669700200,28200,28200,28200,28200,92
|
|
20240701,123400,1667105800,28200,28150,28200,28150,127
|
|
20240701,123300,1663525750,28150,28150,28150,28150,40
|
|
20240701,123200,1662399750,28150,28150,28150,28150,75
|
|
20240701,123100,1660288500,28200,28150,28200,28150,9
|
|
20240701,123000,1660034800,28200,28200,28200,28200,0
|
|
20240701,122900,1660034800,28200,28200,28200,28200,100
|
|
20240701,122800,1657214800,28200,28200,28200,28200,4
|
|
20240701,122700,1657102000,28200,28200,28200,28150,1084
|
|
20240701,122600,1626551200,28200,28200,28200,28200,60
|
|
20240701,122500,1624859200,28200,28250,28250,28200,66
|
|
20240701,122400,1622997950,28250,28250,28250,28250,161
|
|
20240701,122300,1618449700,28250,28300,28300,28250,6
|
|
20240701,122200,1618280100,28250,28250,28250,28250,0
|
|
20240701,122100,1618280100,28250,28250,28250,28250,33
|
|
20240701,122000,1617347850,28300,28300,28300,28300,11
|
|
20240701,121900,1617036550,28300,28250,28300,28250,36
|
|
20240701,121800,1616019300,28350,28350,28350,28350,0
|
|
20240701,121700,1616019300,28350,28350,28350,28350,6
|
|
20240701,121600,1615849200,28350,28350,28350,28350,95
|
|
20240701,121500,1613155950,28350,28350,28350,28350,3
|
|
20240701,121400,1613070900,28300,28300,28300,28300,55
|
|
20240701,121300,1611514400,28350,28350,28350,28350,7
|
|
20240701,121200,1611315950,28350,28300,28350,28300,66
|
|
20240701,121100,1609448050,28250,28250,28250,28250,3
|
|
20240701,121000,1609363300,28300,28300,28300,28300,49
|
|
20240701,120900,1607976600,28300,28300,28300,28300,0
|
|
20240701,120800,1607976600,28300,28300,28300,28300,8
|
|
20240701,120700,1607750200,28300,28250,28300,28250,9
|
|
20240701,120600,1607495750,28200,28200,28200,28200,0
|
|
20240701,120500,1607495750,28200,28250,28250,28200,7
|
|
20240701,120400,1607298150,28200,28300,28300,28200,38
|
|
20240701,120300,1606224800,28250,28250,28250,28250,46
|
|
20240701,120200,1604925300,28250,28250,28300,28250,122
|
|
20240701,120100,1601478700,28250,28200,28250,28200,27
|
|
20240701,120000,1600716050,28250,28250,28250,28200,29
|
|
20240701,115900,1599896900,28250,28300,28300,28200,475
|
|
20240701,115800,1586478150,28250,28250,28250,28250,0
|
|
20240701,115700,1586478150,28250,28250,28250,28250,10
|
|
20240701,115600,1586195650,28300,28300,28300,28300,198
|
|
20240701,115500,1580592250,28300,28300,28300,28250,128
|
|
20240701,115400,1576971350,28350,28350,28350,28350,1
|
|
20240701,115300,1576943000,28350,28350,28350,28300,222
|
|
20240701,115200,1570650800,28350,28350,28350,28350,2
|
|
20240701,115100,1570594100,28350,28350,28350,28350,15
|
|
20240701,115000,1570168850,28350,28350,28350,28300,110
|
|
20240701,114900,1567055600,28300,28350,28350,28300,41
|
|
20240701,114800,1565895250,28300,28300,28300,28300,100
|
|
20240701,114700,1563065250,28300,28300,28300,28250,170
|
|
20240701,114600,1558254500,28300,28300,28300,28300,217
|
|
20240701,114500,1552113400,28300,28350,28350,28300,7
|
|
20240701,114400,1551915250,28300,28300,28300,28300,12
|
|
20240701,114300,1551575650,28300,28300,28300,28300,73
|
|
20240701,114200,1549509750,28350,28350,28350,28350,10
|
|
20240701,114100,1549226250,28350,28300,28350,28300,4
|
|
20240701,114000,1549112950,28350,28300,28350,28300,6
|
|
20240701,113900,1548943100,28300,28350,28350,28300,56
|
|
20240701,113800,1547355750,28350,28300,28350,28300,264
|
|
20240701,113700,1539884450,28300,28300,28300,28300,354
|
|
20240701,113600,1529866250,28350,28350,28350,28300,150
|
|
20240701,113500,1525616450,28300,28350,28350,28300,136
|
|
20240701,113400,1521761850,28350,28400,28400,28350,301
|
|
20240701,113300,1513228450,28400,28350,28400,28350,1521
|
|
20240701,113200,1470037550,28400,28400,28400,28400,252
|
|
20240701,113100,1462880750,28400,28350,28400,28350,295
|
|
20240701,113000,1454517300,28400,28350,28400,28300,798
|
|
20240701,112900,1431898300,28350,28300,28350,28300,143
|
|
20240701,112800,1427846550,28300,28200,28350,28200,4030
|
|
20240701,112700,1313877600,28200,28200,28200,28200,41
|
|
20240701,112600,1312721400,28200,28200,28200,28200,111
|
|
20240701,112500,1309591200,28200,28200,28250,28200,990
|
|
20240701,112400,1281673150,28200,28200,28200,28150,19
|
|
20240701,112300,1281137400,28150,28200,28200,28150,196
|
|
20240701,112200,1275610250,28200,28200,28200,28200,3
|
|
20240701,112100,1275525650,28150,28150,28200,28150,228
|
|
20240701,112000,1269107150,28150,28150,28150,28150,8
|
|
20240701,111900,1268881950,28200,28200,28200,28200,113
|
|
20240701,111800,1265695350,28150,28150,28150,28150,3
|
|
20240701,111700,1265610900,28200,28150,28200,28150,25
|
|
20240701,111600,1264906400,28150,28150,28200,28150,13
|
|
20240701,111500,1264540400,28150,28150,28150,28150,2
|
|
20240701,111400,1264484100,28200,28200,28200,28200,31
|
|
20240701,111300,1263609900,28200,28200,28200,28200,4
|
|
20240701,111200,1263497100,28150,28200,28200,28150,65
|
|
20240701,111100,1261664400,28200,28150,28200,28150,80
|
|
20240701,111000,1259408600,28200,28200,28200,28200,46
|
|
20240701,110900,1258111400,28200,28200,28200,28200,21
|
|
20240701,110800,1257519200,28150,28200,28200,28150,130
|
|
20240701,110700,1253858200,28200,28150,28200,28150,101
|
|
20240701,110600,1251015000,28200,28200,28200,28200,183
|
|
20240701,110500,1245854400,28200,28200,28200,28200,138
|
|
20240701,110400,1241962800,28200,28250,28250,28200,502
|
|
20240701,110300,1227803350,28250,28250,28250,28200,728
|
|
20240701,110200,1207239100,28250,28300,28300,28250,85
|
|
20240701,110100,1204835350,28300,28300,28300,28250,336
|
|
20240701,110000,1195329050,28250,28250,28300,28250,353
|
|
20240701,105900,1185356650,28250,28250,28250,28200,250
|
|
20240701,105800,1178294450,28250,28250,28250,28250,98
|
|
20240701,105700,1175525950,28250,28250,28250,28250,74
|
|
20240701,105600,1173435450,28250,28200,28250,28150,1011
|
|
20240701,105500,1144904600,28200,28150,28200,28150,23
|
|
20240701,105400,1144256050,28200,28200,28200,28200,244
|
|
20240701,105300,1137375250,28200,28150,28200,28150,102
|
|
20240701,105200,1134498900,28200,28200,28200,28200,5
|
|
20240701,105100,1134357900,28150,28200,28200,28150,141
|
|
20240701,105000,1130382200,28200,28150,28200,28150,4
|
|
20240701,104900,1130269550,28150,28150,28150,28150,459
|
|
20240701,104800,1117348700,28200,28150,28200,28150,650
|
|
20240701,104700,1099019200,28150,28150,28150,28150,152
|
|
20240701,104600,1094740400,28150,28150,28150,28100,104
|
|
20240701,104500,1091813100,28150,28150,28150,28150,91
|
|
20240701,104400,1089251450,28200,28200,28200,28200,407
|
|
20240701,104300,1077774050,28200,28200,28200,28200,124
|
|
20240701,104200,1074277250,28200,28100,28200,28100,5344
|
|
20240701,104100,923995950,28100,28050,28100,28050,541
|
|
20240701,104000,908819050,28050,28050,28050,28050,31
|
|
20240701,103900,907949500,28050,28050,28050,28050,125
|
|
20240701,103800,904443250,28050,28050,28050,28050,643
|
|
20240701,103700,886407100,28050,28050,28050,28050,837
|
|
20240701,103600,862929250,28100,28100,28100,28100,36
|
|
20240701,103500,861917650,28100,28100,28100,28100,25
|
|
20240701,103400,861215150,28100,28100,28100,28100,3
|
|
20240701,103300,861130850,28100,28050,28100,28050,13
|
|
20240701,103200,860766150,28100,28100,28100,28100,86
|
|
20240701,103100,858349550,28100,28050,28100,28050,47
|
|
20240701,103000,857029300,28050,28050,28050,28050,46
|
|
20240701,102900,855739000,28050,28100,28100,28050,57
|
|
20240701,102800,854138800,28100,28100,28100,28100,36
|
|
20240701,102700,853127200,28100,28100,28100,28100,45
|
|
20240701,102600,851862700,28100,28050,28100,28050,273
|
|
20240701,102500,844193650,28100,28100,28100,28100,24
|
|
20240701,102400,843519250,28100,28100,28100,28100,577
|
|
20240701,102300,827305550,28100,28100,28100,28050,6
|
|
20240701,102200,827137050,28050,28050,28050,28050,2
|
|
20240701,102100,827080950,28050,28100,28100,28050,164
|
|
20240701,102000,822480600,28100,28050,28100,28050,52
|
|
20240701,101900,821021000,28050,28050,28050,28050,143
|
|
20240701,101800,817009850,28050,28100,28100,28050,52
|
|
20240701,101700,815550650,28100,28100,28100,28050,443
|
|
20240701,101600,803122550,28050,28100,28100,28050,106
|
|
20240701,101500,800145650,28050,28100,28100,28050,166
|
|
20240701,101400,795488800,28050,28100,28100,28050,18
|
|
20240701,101300,794983450,28100,28100,28100,28100,65
|
|
20240701,101200,793156950,28050,28050,28050,28050,333
|
|
20240701,101100,783816300,28050,28050,28050,28050,91
|
|
20240701,101000,781263750,28000,28000,28100,28000,81
|
|
20240701,100900,778992750,28100,28100,28100,28050,742
|
|
20240701,100800,758177500,28100,28050,28100,28050,216
|
|
20240701,100700,752108900,28100,28100,28100,28100,84
|
|
20240701,100600,749748500,28100,28000,28100,28000,1009
|
|
20240701,100500,721459400,27950,27950,27950,27950,190
|
|
20240701,100400,716148900,27950,27950,27950,27950,109
|
|
20240701,100300,713102350,27950,27950,27950,27850,772
|
|
20240701,100200,691597150,27850,27900,27950,27850,1695
|
|
20240701,100100,644267000,27900,27900,27900,27900,1
|
|
20240701,100000,644239100,27900,27900,27900,27850,78
|
|
20240701,095900,642064900,27900,27900,27900,27900,1
|
|
20240701,095800,642037000,27900,27900,27900,27850,167
|
|
20240701,095700,637383250,27850,27900,27900,27850,257
|
|
20240701,095600,630214450,27900,27850,27900,27850,169
|
|
20240701,095500,625507700,27850,27750,27850,27750,51
|
|
20240701,095400,624091650,27850,27850,27850,27750,80
|
|
20240701,095300,621866650,27750,27800,27850,27750,55
|
|
20240701,095200,620335500,27800,27650,27800,27650,3063
|
|
20240701,095100,535372350,27650,27700,27700,27650,75
|
|
20240701,095000,533298250,27700,27750,27750,27700,15
|
|
20240701,094900,532882650,27750,27700,27750,27700,103
|
|
20240701,094800,530029400,27700,27700,27700,27700,128
|
|
20240701,094700,526483800,27750,27800,27800,27750,6
|
|
20240701,094600,526317250,27750,27700,27750,27700,399
|
|
20240701,094500,515245550,27700,27700,27700,27700,188
|
|
20240701,094400,510037950,27700,27750,27750,27700,46
|
|
20240701,094300,508763400,27700,27700,27700,27650,1592
|
|
20240701,094200,464739950,27700,27700,27700,27700,152
|
|
20240701,094100,460529550,27700,27700,27700,27700,77
|
|
20240701,094000,458396650,27750,27650,27750,27650,151
|
|
20240701,093900,454221400,27650,27750,27750,27650,10
|
|
20240701,093800,453944400,27750,27750,27750,27700,62
|
|
20240701,093700,452225800,27750,27700,27750,27700,7
|
|
20240701,093600,452031800,27700,27700,27700,27700,209
|
|
20240701,093500,446242500,27700,27650,27700,27650,76
|
|
20240701,093400,444140550,27700,27650,27700,27650,7
|
|
20240701,093300,443946750,27700,27650,27700,27650,678
|
|
20240701,093200,425198400,27700,27750,27750,27700,40
|
|
20240701,093100,424090350,27750,27700,27750,27650,529
|
|
20240701,093000,409436400,27700,27650,27700,27650,134
|
|
20240701,092900,405724650,27700,27700,27700,27700,742
|
|
20240701,092800,385171250,27700,27700,27750,27700,7
|
|
20240701,092700,384977300,27700,27650,27700,27650,90
|
|
20240701,092600,382484500,27700,27700,27700,27650,115
|
|
20240701,092500,379301500,27700,27650,27700,27650,36
|
|
20240701,092400,378305450,27700,27650,27700,27650,209
|
|
20240701,092300,372521150,27700,27700,27700,27650,187
|
|
20240701,092200,367343750,27750,27650,27750,27650,73
|
|
20240701,092100,365324500,27650,27650,27700,27650,579
|
|
20240701,092000,349296600,27700,27750,27750,27700,251
|
|
20240701,091900,342343350,27700,27750,27750,27700,294
|
|
20240701,091800,334189850,27750,27750,27750,27750,240
|
|
20240701,091700,327529850,27700,27750,27750,27700,127
|
|
20240701,091600,324011300,27750,27700,27750,27700,11
|
|
20240701,091500,323706500,27700,27750,27750,27700,11
|
|
20240701,091400,323401750,27750,27700,27750,27700,86
|
|
20240701,091300,321019300,27700,27650,27700,27600,590
|
|
20240701,091200,304724000,27650,27750,27750,27650,299
|
|
20240701,091100,296427950,27700,27700,27700,27600,73
|
|
20240701,091000,294409050,27750,27800,27800,27600,764
|
|
20240701,090900,273285600,27750,27850,27850,27750,36
|
|
20240701,090800,272285200,27800,27900,27900,27700,517
|
|
20240701,090700,257961800,27700,27600,27900,27550,1244
|
|
20240701,090600,223580800,27600,27650,27650,27600,675
|
|
20240701,090500,204950050,27600,27600,27650,27600,1233
|
|
20240701,090400,170918600,27600,27600,27650,27600,482
|
|
20240701,090300,157608950,27600,27650,27650,27600,212
|
|
20240701,090200,151751650,27600,27600,27700,27600,819
|
|
20240701,090100,129135750,27600,27900,27900,27600,2339
|
|
20240701,090000,64315100,27950,28000,28150,27950,2268
|