628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192500,609527320,18800,18800,18800,18800,289
|
|
20240701,192400,609527320,18800,18800,18800,18800,0
|
|
20240701,192300,609527320,18800,18800,18800,18800,0
|
|
20240701,192200,609527320,18800,18800,18800,18800,0
|
|
20240701,192100,609527320,18800,18800,18800,18800,0
|
|
20240701,192000,609527320,18800,18800,18800,18800,0
|
|
20240701,191900,609527320,18800,18800,18800,18800,0
|
|
20240701,191800,609527320,18800,18800,18800,18800,0
|
|
20240701,191700,609527320,18800,18800,18800,18800,0
|
|
20240701,191600,609527320,18800,18800,18800,18800,0
|
|
20240701,191500,609527320,18800,18800,18800,18800,0
|
|
20240701,191400,609527320,18800,18800,18800,18800,0
|
|
20240701,191300,609527320,18800,18800,18800,18800,0
|
|
20240701,191200,609527320,18800,18800,18800,18800,0
|
|
20240701,191100,609527320,18800,18800,18800,18800,0
|
|
20240701,191000,609527320,18800,18800,18800,18800,0
|
|
20240701,190900,609527320,18800,18800,18800,18800,0
|
|
20240701,190800,609527320,18800,18800,18800,18800,0
|
|
20240701,190700,609527320,18800,18800,18800,18800,0
|
|
20240701,190600,609527320,18800,18800,18800,18800,0
|
|
20240701,190500,609527320,18800,18800,18800,18800,0
|
|
20240701,190400,609527320,18800,18800,18800,18800,0
|
|
20240701,190300,609527320,18800,18800,18800,18800,0
|
|
20240701,190200,609527320,18800,18800,18800,18800,0
|
|
20240701,190100,609527320,18800,18800,18800,18800,0
|
|
20240701,190000,609527320,18800,18800,18800,18800,0
|
|
20240701,185900,609527320,18800,18800,18800,18800,0
|
|
20240701,185800,609527320,18800,18800,18800,18800,0
|
|
20240701,185700,609527320,18800,18800,18800,18800,0
|
|
20240701,185600,609527320,18800,18800,18800,18800,0
|
|
20240701,185500,609527320,18800,18800,18800,18800,289
|
|
20240701,185400,609527320,18800,18800,18800,18800,0
|
|
20240701,185300,609527320,18800,18800,18800,18800,0
|
|
20240701,185200,609527320,18800,18800,18800,18800,0
|
|
20240701,185100,609527320,18800,18800,18800,18800,0
|
|
20240701,185000,609527320,18800,18800,18800,18800,0
|
|
20240701,184900,609527320,18800,18800,18800,18800,0
|
|
20240701,184800,609527320,18800,18800,18800,18800,0
|
|
20240701,184700,609527320,18800,18800,18800,18800,0
|
|
20240701,184600,609527320,18800,18800,18800,18800,0
|
|
20240701,184500,609527320,18800,18800,18800,18800,0
|
|
20240701,184400,609527320,18800,18800,18800,18800,0
|
|
20240701,184300,609527320,18800,18800,18800,18800,0
|
|
20240701,184200,609527320,18800,18800,18800,18800,0
|
|
20240701,184100,609527320,18800,18800,18800,18800,0
|
|
20240701,184000,609527320,18800,18800,18800,18800,0
|
|
20240701,183900,609527320,18800,18800,18800,18800,0
|
|
20240701,183800,609527320,18800,18800,18800,18800,0
|
|
20240701,183700,609527320,18800,18800,18800,18800,0
|
|
20240701,183600,609527320,18800,18800,18800,18800,0
|
|
20240701,183500,609527320,18800,18800,18800,18800,0
|
|
20240701,183400,609527320,18800,18800,18800,18800,0
|
|
20240701,183300,609527320,18800,18800,18800,18800,0
|
|
20240701,183200,609527320,18800,18800,18800,18800,0
|
|
20240701,183100,609527320,18800,18800,18800,18800,0
|
|
20240701,183000,609527320,18800,18800,18800,18800,0
|
|
20240701,182900,609527320,18800,18800,18800,18800,0
|
|
20240701,182800,609527320,18800,18800,18800,18800,0
|
|
20240701,182700,609527320,18800,18800,18800,18800,0
|
|
20240701,182600,609527320,18800,18800,18800,18800,0
|
|
20240701,182500,609527320,18800,18800,18800,18800,289
|
|
20240701,182400,609527320,18800,18800,18800,18800,0
|
|
20240701,182300,609527320,18800,18800,18800,18800,0
|
|
20240701,182200,609527320,18800,18800,18800,18800,0
|
|
20240701,182100,609527320,18800,18800,18800,18800,0
|
|
20240701,182000,609527320,18800,18800,18800,18800,0
|
|
20240701,181900,609527320,18800,18800,18800,18800,0
|
|
20240701,181800,609527320,18800,18800,18800,18800,0
|
|
20240701,181700,609527320,18800,18800,18800,18800,0
|
|
20240701,181600,609527320,18800,18800,18800,18800,0
|
|
20240701,181500,609527320,18800,18800,18800,18800,0
|
|
20240701,181400,609527320,18800,18800,18800,18800,0
|
|
20240701,181300,609527320,18800,18800,18800,18800,0
|
|
20240701,181200,609527320,18800,18800,18800,18800,0
|
|
20240701,181100,609527320,18800,18800,18800,18800,0
|
|
20240701,181000,609527320,18800,18800,18800,18800,0
|
|
20240701,180900,609527320,18800,18800,18800,18800,0
|
|
20240701,180800,609527320,18800,18800,18800,18800,0
|
|
20240701,180700,609527320,18800,18800,18800,18800,0
|
|
20240701,180600,609527320,18800,18800,18800,18800,0
|
|
20240701,180500,609527320,18800,18800,18800,18800,0
|
|
20240701,180400,609527320,18800,18800,18800,18800,0
|
|
20240701,180300,609527320,18800,18800,18800,18800,0
|
|
20240701,180200,609527320,18800,18800,18800,18800,0
|
|
20240701,180100,609527320,18800,18800,18800,18800,0
|
|
20240701,180000,609527320,18800,18800,18800,18800,0
|
|
20240701,175900,609527320,18800,18800,18800,18800,0
|
|
20240701,175800,609527320,18800,18800,18800,18800,0
|
|
20240701,175700,609527320,18800,18800,18800,18800,0
|
|
20240701,175600,609527320,18800,18800,18800,18800,0
|
|
20240701,175500,609527320,18800,18800,18800,18800,289
|
|
20240701,175400,609527320,18800,18800,18800,18800,0
|
|
20240701,175300,609527320,18800,18800,18800,18800,0
|
|
20240701,175200,609527320,18800,18800,18800,18800,0
|
|
20240701,175100,609527320,18800,18800,18800,18800,0
|
|
20240701,175000,609527320,18800,18800,18800,18800,0
|
|
20240701,174900,609527320,18800,18800,18800,18800,0
|
|
20240701,174800,609527320,18800,18800,18800,18800,0
|
|
20240701,174700,609527320,18800,18800,18800,18800,0
|
|
20240701,174600,609527320,18800,18800,18800,18800,0
|
|
20240701,174500,609527320,18800,18800,18800,18800,0
|
|
20240701,174400,609527320,18800,18800,18800,18800,0
|
|
20240701,174300,609527320,18800,18800,18800,18800,0
|
|
20240701,174200,609527320,18800,18800,18800,18800,0
|
|
20240701,174100,609527320,18800,18800,18800,18800,0
|
|
20240701,174000,609527320,18800,18800,18800,18800,0
|
|
20240701,173900,609527320,18800,18800,18800,18800,0
|
|
20240701,173800,609527320,18800,18800,18800,18800,0
|
|
20240701,173700,609527320,18800,18800,18800,18800,0
|
|
20240701,173600,609527320,18800,18800,18800,18800,0
|
|
20240701,173500,609527320,18800,18800,18800,18800,0
|
|
20240701,173400,609527320,18800,18800,18800,18800,0
|
|
20240701,173300,609527320,18800,18800,18800,18800,0
|
|
20240701,173200,609527320,18800,18800,18800,18800,0
|
|
20240701,173100,609527320,18800,18800,18800,18800,0
|
|
20240701,173000,609527320,18800,18800,18800,18800,0
|
|
20240701,172900,609527320,18800,18800,18800,18800,0
|
|
20240701,172800,609527320,18800,18800,18800,18800,0
|
|
20240701,172700,609527320,18800,18800,18800,18800,0
|
|
20240701,172600,609527320,18800,18800,18800,18800,0
|
|
20240701,172500,609527320,18800,18800,18800,18800,289
|
|
20240701,172400,609527320,18800,18800,18800,18800,0
|
|
20240701,172300,609527320,18800,18800,18800,18800,0
|
|
20240701,172200,609527320,18800,18800,18800,18800,0
|
|
20240701,172100,609527320,18800,18800,18800,18800,0
|
|
20240701,172000,609527320,18800,18800,18800,18800,0
|
|
20240701,171900,609527320,18800,18800,18800,18800,0
|
|
20240701,171800,609527320,18800,18800,18800,18800,0
|
|
20240701,171700,609527320,18800,18800,18800,18800,0
|
|
20240701,171600,609527320,18800,18800,18800,18800,0
|
|
20240701,171500,609527320,18800,18800,18800,18800,0
|
|
20240701,171400,609527320,18800,18800,18800,18800,0
|
|
20240701,171300,609527320,18800,18800,18800,18800,0
|
|
20240701,171200,609527320,18800,18800,18800,18800,0
|
|
20240701,171100,609527320,18800,18800,18800,18800,0
|
|
20240701,171000,609527320,18800,18800,18800,18800,0
|
|
20240701,170900,609527320,18800,18800,18800,18800,0
|
|
20240701,170800,609527320,18800,18800,18800,18800,0
|
|
20240701,170700,609527320,18800,18800,18800,18800,0
|
|
20240701,170600,609527320,18800,18800,18800,18800,0
|
|
20240701,170500,609527320,18800,18800,18800,18800,0
|
|
20240701,170400,609527320,18800,18800,18800,18800,0
|
|
20240701,170300,609527320,18800,18800,18800,18800,0
|
|
20240701,170200,609527320,18800,18800,18800,18800,0
|
|
20240701,170100,609527320,18800,18800,18800,18800,0
|
|
20240701,170000,609527320,18800,18800,18800,18800,0
|
|
20240701,165900,609527320,18800,18800,18800,18800,0
|
|
20240701,165800,609527320,18800,18800,18800,18800,0
|
|
20240701,165700,609527320,18800,18800,18800,18800,0
|
|
20240701,165600,609527320,18800,18800,18800,18800,0
|
|
20240701,165500,609527320,18800,18800,18800,18800,289
|
|
20240701,165400,609527320,18800,18800,18800,18800,0
|
|
20240701,165300,609527320,18800,18800,18800,18800,0
|
|
20240701,165200,609527320,18800,18800,18800,18800,0
|
|
20240701,165100,609527320,18800,18800,18800,18800,0
|
|
20240701,165000,609527320,18800,18800,18800,18800,0
|
|
20240701,164900,609527320,18800,18800,18800,18800,0
|
|
20240701,164800,609527320,18800,18800,18800,18800,0
|
|
20240701,164700,609527320,18800,18800,18800,18800,0
|
|
20240701,164600,609527320,18800,18800,18800,18800,0
|
|
20240701,164500,609527320,18800,18800,18800,18800,0
|
|
20240701,164400,609527320,18800,18800,18800,18800,0
|
|
20240701,164300,609527320,18800,18800,18800,18800,0
|
|
20240701,164200,609527320,18800,18800,18800,18800,0
|
|
20240701,164100,609527320,18800,18800,18800,18800,0
|
|
20240701,164000,609527320,18800,18800,18800,18800,0
|
|
20240701,163900,609527320,18800,18800,18800,18800,0
|
|
20240701,163800,609527320,18800,18800,18800,18800,0
|
|
20240701,163700,609527320,18800,18800,18800,18800,0
|
|
20240701,163600,609527320,18800,18800,18800,18800,0
|
|
20240701,163500,609527320,18800,18800,18800,18800,0
|
|
20240701,163400,609527320,18800,18800,18800,18800,0
|
|
20240701,163300,609527320,18800,18800,18800,18800,0
|
|
20240701,163200,609527320,18800,18800,18800,18800,0
|
|
20240701,163100,609527320,18800,18800,18800,18800,0
|
|
20240701,163000,609527320,18800,18800,18800,18800,0
|
|
20240701,162900,609527320,18800,18800,18800,18800,0
|
|
20240701,162800,609527320,18800,18800,18800,18800,0
|
|
20240701,162700,609527320,18800,18800,18800,18800,0
|
|
20240701,162600,609527320,18800,18800,18800,18800,0
|
|
20240701,162500,609527320,18800,18800,18800,18800,289
|
|
20240701,162400,609527320,18800,18800,18800,18800,0
|
|
20240701,162300,609527320,18800,18800,18800,18800,0
|
|
20240701,162200,609527320,18800,18800,18800,18800,0
|
|
20240701,162100,609527320,18800,18800,18800,18800,0
|
|
20240701,162000,609527320,18800,18800,18800,18800,0
|
|
20240701,161900,609527320,18800,18800,18800,18800,0
|
|
20240701,161800,609527320,18800,18800,18800,18800,0
|
|
20240701,161700,609527320,18800,18800,18800,18800,0
|
|
20240701,161600,609527320,18800,18800,18800,18800,0
|
|
20240701,161500,609527320,18800,18800,18800,18800,0
|
|
20240701,161400,609527320,18800,18800,18800,18800,0
|
|
20240701,161300,609527320,18800,18800,18800,18800,0
|
|
20240701,161200,609527320,18800,18800,18800,18800,0
|
|
20240701,161100,609527320,18800,18800,18800,18800,0
|
|
20240701,161000,609527320,18800,18800,18800,18800,0
|
|
20240701,160900,609527320,18800,18800,18800,18800,0
|
|
20240701,160800,609527320,18800,18800,18800,18800,0
|
|
20240701,160700,609527320,18800,18800,18800,18800,0
|
|
20240701,160600,609527320,18800,18800,18800,18800,0
|
|
20240701,160500,609527320,18800,18800,18800,18800,0
|
|
20240701,160400,609527320,18800,18800,18800,18800,0
|
|
20240701,160300,609527320,18800,18800,18800,18800,0
|
|
20240701,160200,609527320,18800,18800,18800,18800,0
|
|
20240701,160100,609527320,18800,18800,18800,18800,0
|
|
20240701,160000,609527320,18800,18800,18800,18800,0
|
|
20240701,155900,609527320,18800,18800,18800,18800,0
|
|
20240701,155800,609527320,18800,18800,18800,18800,0
|
|
20240701,155700,609527320,18800,18800,18800,18800,0
|
|
20240701,155600,609527320,18800,18800,18800,18800,0
|
|
20240701,155500,609527320,18800,18800,18800,18800,289
|
|
20240701,155400,609527320,18800,18800,18800,18800,0
|
|
20240701,155300,609527320,18800,18800,18800,18800,0
|
|
20240701,155200,609527320,18800,18800,18800,18800,0
|
|
20240701,155100,609527320,18800,18800,18800,18800,0
|
|
20240701,155000,609527320,18800,18800,18800,18800,0
|
|
20240701,154900,609527320,18800,18800,18800,18800,0
|
|
20240701,154800,609527320,18800,18800,18800,18800,0
|
|
20240701,154700,609527320,18800,18800,18800,18800,0
|
|
20240701,154600,609527320,18800,18800,18800,18800,0
|
|
20240701,154500,609527320,18800,18800,18800,18800,0
|
|
20240701,154400,609527320,18800,18800,18800,18800,0
|
|
20240701,154300,609527320,18800,18800,18800,18800,0
|
|
20240701,154200,609527320,18800,18800,18800,18800,0
|
|
20240701,154100,609527320,18800,18800,18800,18800,0
|
|
20240701,154000,609527320,18800,18800,18800,18800,0
|
|
20240701,153900,609527320,18800,18800,18800,18800,0
|
|
20240701,153800,609527320,18800,18800,18800,18800,0
|
|
20240701,153700,609527320,18800,18800,18800,18800,0
|
|
20240701,153600,609527320,18800,18800,18800,18800,0
|
|
20240701,153500,609527320,18800,18800,18800,18800,0
|
|
20240701,153400,609527320,18800,18800,18800,18800,0
|
|
20240701,153300,609527320,18800,18800,18800,18800,0
|
|
20240701,153200,609527320,18800,18800,18800,18800,0
|
|
20240701,153100,609527320,18800,18800,18800,18800,0
|
|
20240701,153000,609527320,18800,18800,18800,18800,289
|
|
20240701,152900,604094120,18800,18800,18800,18800,0
|
|
20240701,152800,604094120,18800,18800,18800,18800,0
|
|
20240701,152700,604094120,18800,18800,18800,18800,0
|
|
20240701,152600,604094120,18800,18800,18800,18800,0
|
|
20240701,152500,604094120,18800,18800,18800,18800,0
|
|
20240701,152400,604094120,18800,18800,18800,18800,0
|
|
20240701,152300,604094120,18800,18800,18800,18800,0
|
|
20240701,152200,604094120,18800,18800,18800,18800,0
|
|
20240701,152100,604094120,18800,18800,18800,18800,0
|
|
20240701,152000,604094120,18800,18800,18800,18800,0
|
|
20240701,151900,604094120,18800,18780,18800,18780,432
|
|
20240701,151800,595976010,18750,18750,18750,18750,1
|
|
20240701,151700,595957260,18750,18750,18750,18750,9
|
|
20240701,151600,595788510,18720,18740,18770,18720,243
|
|
20240701,151500,591235540,18730,18730,18730,18730,39
|
|
20240701,151400,590505070,18740,18740,18740,18740,1
|
|
20240701,151300,590486330,18730,18730,18740,18730,251
|
|
20240701,151200,585784550,18730,18730,18730,18730,110
|
|
20240701,151100,583724250,18740,18740,18740,18740,0
|
|
20240701,151000,583724250,18740,18720,18740,18720,161
|
|
20240701,150900,580707130,18710,18740,18740,18710,21
|
|
20240701,150800,580313650,18740,18780,18780,18740,286
|
|
20240701,150700,574952200,18790,18790,18790,18790,1
|
|
20240701,150600,574933410,18780,18780,18780,18780,0
|
|
20240701,150500,574933410,18780,18780,18780,18780,0
|
|
20240701,150400,574933410,18780,18780,18780,18780,69
|
|
20240701,150300,573637590,18780,18790,18790,18780,131
|
|
20240701,150200,571177060,18790,18790,18790,18790,10
|
|
20240701,150100,570989160,18800,18800,18800,18800,90
|
|
20240701,150000,569297160,18810,18810,18810,18810,8
|
|
20240701,145900,569146680,18800,18800,18800,18800,2
|
|
20240701,145800,569109080,18810,18810,18810,18810,0
|
|
20240701,145700,569109080,18810,18810,18810,18810,0
|
|
20240701,145600,569109080,18810,18810,18810,18810,0
|
|
20240701,145500,569109080,18810,18810,18810,18810,0
|
|
20240701,145400,569109080,18810,18810,18810,18810,5
|
|
20240701,145300,569015030,18780,18780,18780,18780,100
|
|
20240701,145200,567137030,18780,18780,18780,18780,0
|
|
20240701,145100,567137030,18780,18780,18780,18780,0
|
|
20240701,145000,567137030,18780,18780,18780,18780,0
|
|
20240701,144900,567137030,18780,18790,18790,18780,300
|
|
20240701,144800,561502930,18810,18810,18810,18810,6
|
|
20240701,144700,561390070,18770,18770,18770,18770,0
|
|
20240701,144600,561390070,18770,18770,18770,18770,0
|
|
20240701,144500,561390070,18770,18770,18770,18770,0
|
|
20240701,144400,561390070,18770,18770,18770,18770,0
|
|
20240701,144300,561390070,18770,18770,18770,18770,0
|
|
20240701,144200,561390070,18770,18770,18770,18770,0
|
|
20240701,144100,561390070,18770,18770,18770,18770,0
|
|
20240701,144000,561390070,18770,18770,18770,18770,0
|
|
20240701,143900,561390070,18770,18770,18770,18770,0
|
|
20240701,143800,561390070,18770,18770,18770,18770,0
|
|
20240701,143700,561390070,18770,18770,18770,18770,0
|
|
20240701,143600,561390070,18770,18770,18770,18770,0
|
|
20240701,143500,561390070,18770,18770,18770,18770,116
|
|
20240701,143400,559212750,18810,18810,18810,18810,0
|
|
20240701,143300,559212750,18810,18810,18810,18810,0
|
|
20240701,143200,559212750,18810,18810,18810,18810,0
|
|
20240701,143100,559212750,18810,18810,18810,18810,15
|
|
20240701,143000,558930600,18810,18750,18810,18750,52
|
|
20240701,142900,557952550,18680,18760,18760,18680,879
|
|
20240701,142800,541503090,18760,18810,18810,18760,415
|
|
20240701,142700,533715920,18810,18810,18810,18810,0
|
|
20240701,142600,533715920,18810,18810,18810,18810,10
|
|
20240701,142500,533527820,18810,18810,18810,18810,138
|
|
20240701,142400,530932040,18800,18800,18800,18800,0
|
|
20240701,142300,530932040,18800,18800,18800,18800,0
|
|
20240701,142200,530932040,18800,18800,18800,18800,49
|
|
20240701,142100,530010840,18810,18810,18810,18810,0
|
|
20240701,142000,530010840,18810,18810,18810,18810,1
|
|
20240701,141900,529992030,18810,18810,18810,18810,100
|
|
20240701,141800,528111030,18810,18810,18810,18810,3
|
|
20240701,141700,528054600,18810,18810,18810,18810,0
|
|
20240701,141600,528054600,18810,18810,18810,18810,40
|
|
20240701,141500,527302200,18820,18820,18820,18820,213
|
|
20240701,141400,523293540,18810,18810,18810,18810,0
|
|
20240701,141300,523293540,18810,18810,18810,18810,0
|
|
20240701,141200,523293540,18810,18810,18810,18810,0
|
|
20240701,141100,523293540,18810,18810,18810,18810,0
|
|
20240701,141000,523293540,18810,18810,18810,18810,0
|
|
20240701,140900,523293540,18810,18810,18810,18810,0
|
|
20240701,140800,523293540,18810,18810,18810,18810,0
|
|
20240701,140700,523293540,18810,18810,18810,18810,50
|
|
20240701,140600,522353040,18800,18810,18810,18800,5
|
|
20240701,140500,522259030,18810,18830,18830,18810,671
|
|
20240701,140400,509631120,18860,18860,18860,18860,2
|
|
20240701,140300,509593400,18860,18860,18860,18860,0
|
|
20240701,140200,509593400,18860,18860,18860,18860,0
|
|
20240701,140100,509593400,18860,18860,18860,18860,40
|
|
20240701,140000,508839000,18870,18870,18870,18870,0
|
|
20240701,135900,508839000,18870,18870,18870,18870,2
|
|
20240701,135800,508801260,18860,18860,18860,18860,180
|
|
20240701,135700,505406460,18860,18860,18860,18860,0
|
|
20240701,135600,505406460,18860,18860,18860,18860,0
|
|
20240701,135500,505406460,18860,18860,18860,18860,0
|
|
20240701,135400,505406460,18860,18860,18860,18860,0
|
|
20240701,135300,505406460,18860,18860,18860,18860,0
|
|
20240701,135200,505406460,18860,18860,18860,18860,1
|
|
20240701,135100,505387600,18830,18830,18830,18830,0
|
|
20240701,135000,505387600,18830,18850,18850,18830,100
|
|
20240701,134900,503504090,18850,18850,18850,18850,0
|
|
20240701,134800,503504090,18850,18850,18850,18850,101
|
|
20240701,134700,501600240,18860,18860,18860,18860,2
|
|
20240701,134600,501562520,18860,18860,18860,18860,32
|
|
20240701,134500,500959000,18870,18870,18870,18870,3
|
|
20240701,134400,500902390,18870,18870,18870,18870,0
|
|
20240701,134300,500902390,18870,18870,18870,18870,1
|
|
20240701,134200,500883520,18870,18870,18870,18870,0
|
|
20240701,134100,500883520,18870,18870,18870,18870,0
|
|
20240701,134000,500883520,18870,18870,18870,18870,2
|
|
20240701,133900,500845780,18860,18860,18860,18860,0
|
|
20240701,133800,500845780,18860,18860,18860,18860,33
|
|
20240701,133700,500223400,18870,18870,18870,18870,35
|
|
20240701,133600,499562950,18870,18870,18870,18870,9
|
|
20240701,133500,499393120,18860,18860,18860,18860,0
|
|
20240701,133400,499393120,18860,18860,18860,18860,38
|
|
20240701,133300,498676440,18860,18870,18870,18860,118
|
|
20240701,133200,496450780,18870,18880,18880,18870,32
|
|
20240701,133100,495846720,18880,18880,18880,18880,0
|
|
20240701,133000,495846720,18880,18880,18880,18880,0
|
|
20240701,132900,495846720,18880,18880,18880,18880,0
|
|
20240701,132800,495846720,18880,18880,18880,18880,0
|
|
20240701,132700,495846720,18880,18880,18880,18880,0
|
|
20240701,132600,495846720,18880,18880,18880,18880,0
|
|
20240701,132500,495846720,18880,18880,18880,18880,26
|
|
20240701,132400,495355840,18880,18880,18880,18880,0
|
|
20240701,132300,495355840,18880,18880,18880,18880,24
|
|
20240701,132200,494902720,18880,18880,18880,18880,0
|
|
20240701,132100,494902720,18880,18880,18880,18880,1
|
|
20240701,132000,494883840,18880,18880,18880,18880,0
|
|
20240701,131900,494883840,18880,18880,18880,18880,21
|
|
20240701,131800,494487360,18900,18900,18900,18900,0
|
|
20240701,131700,494487360,18900,18900,18900,18900,0
|
|
20240701,131600,494487360,18900,18900,18900,18900,0
|
|
20240701,131500,494487360,18900,18900,18900,18900,14
|
|
20240701,131400,494222760,18900,18900,18900,18900,100
|
|
20240701,131300,492332760,18900,18900,18900,18900,0
|
|
20240701,131200,492332760,18900,18900,18900,18900,0
|
|
20240701,131100,492332760,18900,18900,18900,18900,0
|
|
20240701,131000,492332760,18900,18900,18900,18900,116
|
|
20240701,130900,490140360,18900,18900,18900,18900,0
|
|
20240701,130800,490140360,18900,18900,18900,18900,1
|
|
20240701,130700,490121460,18910,18910,18910,18910,5
|
|
20240701,130600,490026910,18900,18880,18900,18880,31
|
|
20240701,130500,489441050,18900,18900,18900,18880,186
|
|
20240701,130400,485925730,18900,18900,18900,18900,0
|
|
20240701,130300,485925730,18900,18900,18900,18890,124
|
|
20240701,130200,483582230,18900,18890,18900,18890,200
|
|
20240701,130100,479802500,18900,18900,18900,18900,0
|
|
20240701,130000,479802500,18900,18880,18900,18880,739
|
|
20240701,125900,465848850,18880,18880,18880,18880,0
|
|
20240701,125800,465848850,18880,18880,18880,18880,0
|
|
20240701,125700,465848850,18880,18880,18880,18880,0
|
|
20240701,125600,465848850,18880,18880,18880,18880,50
|
|
20240701,125500,464904850,18880,18880,18880,18880,0
|
|
20240701,125400,464904850,18880,18880,18880,18880,0
|
|
20240701,125300,464904850,18880,18880,18880,18880,0
|
|
20240701,125200,464904850,18880,18880,18880,18880,60
|
|
20240701,125100,463772050,18860,18860,18860,18860,10
|
|
20240701,125000,463583450,18860,18860,18860,18860,100
|
|
20240701,124900,461697450,18870,18870,18870,18870,3
|
|
20240701,124800,461640840,18870,18870,18870,18870,2
|
|
20240701,124700,461603100,18870,18870,18870,18870,0
|
|
20240701,124600,461603100,18870,18870,18870,18870,1
|
|
20240701,124500,461584230,18870,18870,18870,18870,119
|
|
20240701,124400,459338700,18860,18860,18860,18860,0
|
|
20240701,124300,459338700,18860,18860,18860,18860,0
|
|
20240701,124200,459338700,18860,18860,18860,18860,0
|
|
20240701,124100,459338700,18860,18860,18860,18860,0
|
|
20240701,124000,459338700,18860,18860,18860,18860,0
|
|
20240701,123900,459338700,18860,18860,18860,18860,21
|
|
20240701,123800,458942640,18860,18860,18860,18860,0
|
|
20240701,123700,458942640,18860,18860,18860,18860,3
|
|
20240701,123600,458886060,18860,18860,18860,18860,1
|
|
20240701,123500,458867200,18860,18860,18860,18860,2
|
|
20240701,123400,458829480,18860,18860,18860,18860,39
|
|
20240701,123300,458093940,18860,18860,18860,18860,12
|
|
20240701,123200,457867620,18870,18870,18870,18870,1
|
|
20240701,123100,457848750,18860,18860,18860,18860,2
|
|
20240701,123000,457811030,18860,18860,18860,18860,1
|
|
20240701,122900,457792170,18860,18860,18860,18860,0
|
|
20240701,122800,457792170,18860,18860,18860,18860,0
|
|
20240701,122700,457792170,18860,18860,18860,18860,15
|
|
20240701,122600,457509270,18870,18860,18870,18860,21
|
|
20240701,122500,457113200,18860,18850,18860,18850,132
|
|
20240701,122400,454623890,18850,18850,18850,18850,0
|
|
20240701,122300,454623890,18850,18850,18850,18850,0
|
|
20240701,122200,454623890,18850,18850,18850,18850,0
|
|
20240701,122100,454623890,18850,18850,18850,18850,0
|
|
20240701,122000,454623890,18850,18850,18850,18850,5
|
|
20240701,121900,454529640,18830,18830,18830,18830,0
|
|
20240701,121800,454529640,18830,18830,18830,18830,0
|
|
20240701,121700,454529640,18830,18830,18830,18830,0
|
|
20240701,121600,454529640,18830,18830,18830,18830,0
|
|
20240701,121500,454529640,18830,18830,18830,18830,0
|
|
20240701,121400,454529640,18830,18830,18830,18830,0
|
|
20240701,121300,454529640,18830,18830,18830,18830,0
|
|
20240701,121200,454529640,18830,18830,18830,18830,28
|
|
20240701,121100,454002400,18820,18820,18820,18820,2
|
|
20240701,121000,453964760,18830,18830,18830,18830,0
|
|
20240701,120900,453964760,18830,18830,18830,18830,0
|
|
20240701,120800,453964760,18830,18830,18830,18830,0
|
|
20240701,120700,453964760,18830,18830,18830,18830,50
|
|
20240701,120600,453023260,18830,18830,18830,18830,72
|
|
20240701,120500,451667500,18830,18830,18830,18830,0
|
|
20240701,120400,451667500,18830,18830,18830,18830,5
|
|
20240701,120300,451573350,18820,18820,18820,18820,0
|
|
20240701,120200,451573350,18820,18820,18820,18820,0
|
|
20240701,120100,451573350,18820,18820,18820,18820,0
|
|
20240701,120000,451573350,18820,18820,18820,18820,0
|
|
20240701,115900,451573350,18820,18820,18820,18820,100
|
|
20240701,115800,449691350,18780,18780,18780,18780,0
|
|
20240701,115700,449691350,18780,18780,18780,18780,0
|
|
20240701,115600,449691350,18780,18780,18780,18780,0
|
|
20240701,115500,449691350,18780,18780,18780,18780,2
|
|
20240701,115400,449653790,18810,18800,18810,18800,290
|
|
20240701,115300,444200530,18800,18800,18800,18800,2
|
|
20240701,115200,444162930,18800,18800,18800,18800,6
|
|
20240701,115100,444050130,18800,18800,18800,18800,60
|
|
20240701,115000,442922130,18800,18800,18800,18800,5
|
|
20240701,114900,442828130,18800,18800,18800,18800,0
|
|
20240701,114800,442828130,18800,18800,18800,18800,80
|
|
20240701,114700,441324130,18800,18800,18800,18800,0
|
|
20240701,114600,441324130,18800,18790,18800,18790,101
|
|
20240701,114500,439425340,18800,18800,18800,18800,0
|
|
20240701,114400,439425340,18800,18800,18800,18800,0
|
|
20240701,114300,439425340,18800,18800,18800,18800,0
|
|
20240701,114200,439425340,18800,18770,18800,18770,1262
|
|
20240701,114100,415702650,18770,18770,18770,18770,40
|
|
20240701,114000,414951850,18770,18770,18770,18770,1
|
|
20240701,113900,414933080,18770,18770,18770,18770,0
|
|
20240701,113800,414933080,18770,18770,18770,18770,0
|
|
20240701,113700,414933080,18770,18770,18770,18770,50
|
|
20240701,113600,413994580,18770,18770,18770,18770,0
|
|
20240701,113500,413994580,18770,18770,18770,18770,2
|
|
20240701,113400,413957040,18750,18750,18750,18750,1
|
|
20240701,113300,413938290,18770,18750,18770,18750,3
|
|
20240701,113200,413882020,18770,18770,18770,18770,0
|
|
20240701,113100,413882020,18770,18770,18770,18770,5
|
|
20240701,113000,413788170,18770,18770,18770,18770,0
|
|
20240701,112900,413788170,18770,18770,18770,18770,0
|
|
20240701,112800,413788170,18770,18770,18770,18770,0
|
|
20240701,112700,413788170,18770,18770,18770,18770,0
|
|
20240701,112600,413788170,18770,18770,18770,18770,0
|
|
20240701,112500,413788170,18770,18770,18770,18770,60
|
|
20240701,112400,412661970,18770,18770,18770,18770,0
|
|
20240701,112300,412661970,18770,18770,18770,18770,0
|
|
20240701,112200,412661970,18770,18770,18770,18770,0
|
|
20240701,112100,412661970,18770,18770,18770,18770,1
|
|
20240701,112000,412643200,18770,18770,18770,18770,0
|
|
20240701,111900,412643200,18770,18770,18770,18770,0
|
|
20240701,111800,412643200,18770,18770,18770,18770,70
|
|
20240701,111700,411329300,18770,18770,18770,18770,0
|
|
20240701,111600,411329300,18770,18770,18770,18770,15
|
|
20240701,111500,411047750,18740,18740,18740,18740,0
|
|
20240701,111400,411047750,18740,18740,18740,18740,0
|
|
20240701,111300,411047750,18740,18740,18740,18740,297
|
|
20240701,111200,405481970,18740,18740,18740,18740,3
|
|
20240701,111100,405425750,18730,18730,18730,18730,80
|
|
20240701,111000,403927350,18730,18730,18730,18730,1
|
|
20240701,110900,403908620,18730,18730,18730,18730,82
|
|
20240701,110800,402372760,18740,18740,18740,18740,71
|
|
20240701,110700,401042220,18720,18750,18750,18720,694
|
|
20240701,110600,388036580,18750,18750,18750,18750,0
|
|
20240701,110500,388036580,18750,18750,18750,18750,0
|
|
20240701,110400,388036580,18750,18750,18750,18750,0
|
|
20240701,110300,388036580,18750,18770,18770,18750,214
|
|
20240701,110200,384021970,18770,18770,18770,18770,0
|
|
20240701,110100,384021970,18770,18770,18770,18770,227
|
|
20240701,110000,379761180,18770,18770,18770,18770,0
|
|
20240701,105900,379761180,18770,18770,18770,18770,215
|
|
20240701,105800,375725630,18750,18750,18750,18750,0
|
|
20240701,105700,375725630,18750,18750,18750,18750,1
|
|
20240701,105600,375706880,18760,18720,18760,18720,1108
|
|
20240701,105500,354924680,18720,18690,18720,18690,230
|
|
20240701,105400,350619110,18720,18720,18720,18720,0
|
|
20240701,105300,350619110,18720,18720,18720,18720,0
|
|
20240701,105200,350619110,18720,18720,18720,18720,53
|
|
20240701,105100,349626950,18720,18720,18720,18720,1
|
|
20240701,105000,349608230,18680,18680,18680,18680,0
|
|
20240701,104900,349608230,18680,18680,18680,18680,214
|
|
20240701,104800,345610710,18680,18680,18680,18680,215
|
|
20240701,104700,341594510,18710,18730,18730,18710,750
|
|
20240701,104600,327554070,18730,18730,18730,18730,55
|
|
20240701,104500,326523920,18750,18740,18750,18740,5
|
|
20240701,104400,326430210,18720,18720,18720,18720,60
|
|
20240701,104300,325307010,18720,18670,18720,18660,266
|
|
20240701,104200,320334990,18690,18690,18690,18690,195
|
|
20240701,104100,316690440,18690,18690,18690,18690,195
|
|
20240701,104000,313045890,18660,18660,18660,18660,215
|
|
20240701,103900,309033990,18650,18680,18680,18650,1325
|
|
20240701,103800,284305440,18720,18720,18720,18720,1
|
|
20240701,103700,284286720,18720,18700,18720,18700,441
|
|
20240701,103600,276039980,18690,18690,18690,18690,201
|
|
20240701,103500,272283290,18720,18720,18720,18720,0
|
|
20240701,103400,272283290,18720,18720,18720,18720,200
|
|
20240701,103300,268539290,18670,18670,18670,18670,0
|
|
20240701,103200,268539290,18670,18670,18670,18670,0
|
|
20240701,103100,268539290,18670,18670,18670,18670,0
|
|
20240701,103000,268539290,18670,18670,18670,18670,0
|
|
20240701,102900,268539290,18670,18670,18670,18670,0
|
|
20240701,102800,268539290,18670,18670,18670,18670,0
|
|
20240701,102700,268539290,18670,18670,18670,18670,489
|
|
20240701,102600,259409660,18670,18700,18700,18670,335
|
|
20240701,102500,253152140,18720,18760,18760,18720,764
|
|
20240701,102400,238848950,18770,18770,18770,18770,23
|
|
20240701,102300,238417240,18770,18770,18770,18770,0
|
|
20240701,102200,238417240,18770,18770,18770,18770,418
|
|
20240701,102100,230571380,18770,18800,18800,18770,810
|
|
20240701,102000,215361080,18800,18800,18800,18800,0
|
|
20240701,101900,215361080,18800,18800,18800,18800,1
|
|
20240701,101800,215342280,18800,18800,18800,18800,0
|
|
20240701,101700,215342280,18800,18800,18800,18800,152
|
|
20240701,101600,212484680,18830,18830,18830,18830,1
|
|
20240701,101500,212465850,18800,18830,18830,18800,61
|
|
20240701,101400,211318870,18820,18820,18820,18820,60
|
|
20240701,101300,210189670,18820,18820,18820,18820,0
|
|
20240701,101200,210189670,18820,18830,18830,18820,91
|
|
20240701,101100,208477040,18830,18830,18830,18830,70
|
|
20240701,101000,207158940,18810,18810,18810,18810,17
|
|
20240701,100900,206839170,18820,18820,18820,18820,0
|
|
20240701,100800,206839170,18820,18830,18830,18820,600
|
|
20240701,100700,195544860,18860,18860,18860,18860,130
|
|
20240701,100600,193093060,18860,18860,18860,18860,0
|
|
20240701,100500,193093060,18860,18860,18860,18860,130
|
|
20240701,100400,190641260,18820,18830,18850,18820,350
|
|
20240701,100300,184046870,18850,18850,18850,18850,0
|
|
20240701,100200,184046870,18850,18860,18880,18850,443
|
|
20240701,100100,175688880,18920,18890,18920,18890,271
|
|
20240701,100000,170567950,18930,18900,18930,18900,785
|
|
20240701,095900,155730550,18890,18880,18890,18880,180
|
|
20240701,095800,152330400,18890,18870,18890,18870,199
|
|
20240701,095700,148573290,18870,18870,18870,18870,0
|
|
20240701,095600,148573290,18870,18870,18870,18870,0
|
|
20240701,095500,148573290,18870,18870,18870,18870,0
|
|
20240701,095400,148573290,18870,18870,18870,18870,0
|
|
20240701,095300,148573290,18870,18870,18870,18870,0
|
|
20240701,095200,148573290,18870,18850,18870,18850,206
|
|
20240701,095100,144687070,18860,18860,18860,18860,1
|
|
20240701,095000,144668210,18860,18850,18860,18850,53
|
|
20240701,094900,143668640,18870,18870,18870,18870,0
|
|
20240701,094800,143668640,18870,18870,18870,18870,0
|
|
20240701,094700,143668640,18870,18840,18870,18840,57
|
|
20240701,094600,142594580,18840,18840,18840,18840,176
|
|
20240701,094500,139278740,18840,18840,18840,18840,1
|
|
20240701,094400,139259900,18870,18870,18870,18870,100
|
|
20240701,094300,137372900,18880,18880,18880,18880,18
|
|
20240701,094200,137033060,18820,18820,18820,18820,53
|
|
20240701,094100,136035600,18820,18880,18890,18820,178
|
|
20240701,094000,132682760,18900,18900,18900,18900,15
|
|
20240701,093900,132399260,18890,18890,18890,18890,114
|
|
20240701,093800,130245800,18900,18850,18900,18850,762
|
|
20240701,093700,115860610,18840,18830,18840,18830,112
|
|
20240701,093600,113750590,18830,18830,18830,18830,0
|
|
20240701,093500,113750590,18830,18830,18830,18830,0
|
|
20240701,093400,113750590,18830,18830,18830,18830,100
|
|
20240701,093300,111867590,18830,18830,18830,18830,118
|
|
20240701,093200,109645650,18830,18790,18830,18790,420
|
|
20240701,093100,101751620,18800,18780,18800,18780,487
|
|
20240701,093000,92603300,18780,18780,18780,18720,51
|
|
20240701,092900,91645640,18780,18790,18790,18780,203
|
|
20240701,092800,87833270,18790,18780,18790,18780,22
|
|
20240701,092700,87419990,18780,18780,18780,18780,2
|
|
20240701,092600,87382430,18780,18780,18780,18780,100
|
|
20240701,092500,85504430,18780,18780,18780,18780,1
|
|
20240701,092400,85485650,18740,18740,18740,18740,3
|
|
20240701,092300,85429430,18740,18700,18740,18700,7
|
|
20240701,092200,85298330,18700,18700,18700,18700,0
|
|
20240701,092100,85298330,18700,18690,18700,18690,349
|
|
20240701,092000,78773040,18690,18680,18690,18680,409
|
|
20240701,091900,71128960,18650,18650,18650,18650,0
|
|
20240701,091800,71128960,18650,18650,18650,18650,5
|
|
20240701,091700,71035710,18550,18550,18550,18550,13
|
|
20240701,091600,70794560,18570,18600,18620,18570,974
|
|
20240701,091500,52678810,18600,18610,18610,18600,1457
|
|
20240701,091400,25576380,18630,18690,18700,18630,220
|
|
20240701,091300,21463040,18690,18690,18690,18690,4
|
|
20240701,091200,21388280,18690,18690,18690,18690,0
|
|
20240701,091100,21388280,18690,18690,18690,18690,2
|
|
20240701,091000,21350900,18600,18600,18600,18600,0
|
|
20240701,090900,21350900,18600,18600,18600,18600,0
|
|
20240701,090800,21350900,18600,18600,18600,18600,0
|
|
20240701,090700,21350900,18600,18600,18600,18600,4
|
|
20240701,090600,21276500,18600,18600,18600,18600,0
|
|
20240701,090500,21276500,18600,18550,18600,18550,342
|
|
20240701,090400,14921800,18550,18550,18550,18550,100
|
|
20240701,090300,13066800,18550,18550,18550,18550,0
|
|
20240701,090200,13066800,18550,18550,18550,18550,37
|
|
20240701,090100,12380450,18550,18550,18550,18550,16
|
|
20240701,090000,12083650,18550,18420,18550,18420,656
|