628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192500,832392630,18790,18790,18790,18790,424
|
|
20240702,192400,832392630,18790,18790,18790,18790,0
|
|
20240702,192300,832392630,18790,18790,18790,18790,0
|
|
20240702,192200,832392630,18790,18790,18790,18790,0
|
|
20240702,192100,832392630,18790,18790,18790,18790,0
|
|
20240702,192000,832392630,18790,18790,18790,18790,0
|
|
20240702,191900,832392630,18790,18790,18790,18790,0
|
|
20240702,191800,832392630,18790,18790,18790,18790,0
|
|
20240702,191700,832392630,18790,18790,18790,18790,0
|
|
20240702,191600,832392630,18790,18790,18790,18790,0
|
|
20240702,191500,832392630,18790,18790,18790,18790,0
|
|
20240702,191400,832392630,18790,18790,18790,18790,0
|
|
20240702,191300,832392630,18790,18790,18790,18790,0
|
|
20240702,191200,832392630,18790,18790,18790,18790,0
|
|
20240702,191100,832392630,18790,18790,18790,18790,0
|
|
20240702,191000,832392630,18790,18790,18790,18790,0
|
|
20240702,190900,832392630,18790,18790,18790,18790,0
|
|
20240702,190800,832392630,18790,18790,18790,18790,0
|
|
20240702,190700,832392630,18790,18790,18790,18790,0
|
|
20240702,190600,832392630,18790,18790,18790,18790,0
|
|
20240702,190500,832392630,18790,18790,18790,18790,0
|
|
20240702,190400,832392630,18790,18790,18790,18790,0
|
|
20240702,190300,832392630,18790,18790,18790,18790,0
|
|
20240702,190200,832392630,18790,18790,18790,18790,0
|
|
20240702,190100,832392630,18790,18790,18790,18790,0
|
|
20240702,190000,832392630,18790,18790,18790,18790,0
|
|
20240702,185900,832392630,18790,18790,18790,18790,0
|
|
20240702,185800,832392630,18790,18790,18790,18790,0
|
|
20240702,185700,832392630,18790,18790,18790,18790,0
|
|
20240702,185600,832392630,18790,18790,18790,18790,0
|
|
20240702,185500,832392630,18790,18790,18790,18790,424
|
|
20240702,185400,832392630,18790,18790,18790,18790,0
|
|
20240702,185300,832392630,18790,18790,18790,18790,0
|
|
20240702,185200,832392630,18790,18790,18790,18790,0
|
|
20240702,185100,832392630,18790,18790,18790,18790,0
|
|
20240702,185000,832392630,18790,18790,18790,18790,0
|
|
20240702,184900,832392630,18790,18790,18790,18790,0
|
|
20240702,184800,832392630,18790,18790,18790,18790,0
|
|
20240702,184700,832392630,18790,18790,18790,18790,0
|
|
20240702,184600,832392630,18790,18790,18790,18790,0
|
|
20240702,184500,832392630,18790,18790,18790,18790,0
|
|
20240702,184400,832392630,18790,18790,18790,18790,0
|
|
20240702,184300,832392630,18790,18790,18790,18790,0
|
|
20240702,184200,832392630,18790,18790,18790,18790,0
|
|
20240702,184100,832392630,18790,18790,18790,18790,0
|
|
20240702,184000,832392630,18790,18790,18790,18790,0
|
|
20240702,183900,832392630,18790,18790,18790,18790,0
|
|
20240702,183800,832392630,18790,18790,18790,18790,0
|
|
20240702,183700,832392630,18790,18790,18790,18790,0
|
|
20240702,183600,832392630,18790,18790,18790,18790,0
|
|
20240702,183500,832392630,18790,18790,18790,18790,0
|
|
20240702,183400,832392630,18790,18790,18790,18790,0
|
|
20240702,183300,832392630,18790,18790,18790,18790,0
|
|
20240702,183200,832392630,18790,18790,18790,18790,0
|
|
20240702,183100,832392630,18790,18790,18790,18790,0
|
|
20240702,183000,832392630,18790,18790,18790,18790,0
|
|
20240702,182900,832392630,18790,18790,18790,18790,0
|
|
20240702,182800,832392630,18790,18790,18790,18790,0
|
|
20240702,182700,832392630,18790,18790,18790,18790,0
|
|
20240702,182600,832392630,18790,18790,18790,18790,0
|
|
20240702,182500,832392630,18790,18790,18790,18790,424
|
|
20240702,182400,832392630,18790,18790,18790,18790,0
|
|
20240702,182300,832392630,18790,18790,18790,18790,0
|
|
20240702,182200,832392630,18790,18790,18790,18790,0
|
|
20240702,182100,832392630,18790,18790,18790,18790,0
|
|
20240702,182000,832392630,18790,18790,18790,18790,0
|
|
20240702,181900,832392630,18790,18790,18790,18790,0
|
|
20240702,181800,832392630,18790,18790,18790,18790,0
|
|
20240702,181700,832392630,18790,18790,18790,18790,0
|
|
20240702,181600,832392630,18790,18790,18790,18790,0
|
|
20240702,181500,832392630,18790,18790,18790,18790,0
|
|
20240702,181400,832392630,18790,18790,18790,18790,0
|
|
20240702,181300,832392630,18790,18790,18790,18790,0
|
|
20240702,181200,832392630,18790,18790,18790,18790,0
|
|
20240702,181100,832392630,18790,18790,18790,18790,0
|
|
20240702,181000,832392630,18790,18790,18790,18790,0
|
|
20240702,180900,832392630,18790,18790,18790,18790,0
|
|
20240702,180800,832392630,18790,18790,18790,18790,0
|
|
20240702,180700,832392630,18790,18790,18790,18790,0
|
|
20240702,180600,832392630,18790,18790,18790,18790,0
|
|
20240702,180500,832392630,18790,18790,18790,18790,0
|
|
20240702,180400,832392630,18790,18790,18790,18790,0
|
|
20240702,180300,832392630,18790,18790,18790,18790,0
|
|
20240702,180200,832392630,18790,18790,18790,18790,0
|
|
20240702,180100,832392630,18790,18790,18790,18790,0
|
|
20240702,180000,832392630,18790,18790,18790,18790,0
|
|
20240702,175900,832392630,18790,18790,18790,18790,0
|
|
20240702,175800,832392630,18790,18790,18790,18790,0
|
|
20240702,175700,832392630,18790,18790,18790,18790,0
|
|
20240702,175600,832392630,18790,18790,18790,18790,0
|
|
20240702,175500,832392630,18790,18790,18790,18790,424
|
|
20240702,175400,832392630,18790,18790,18790,18790,0
|
|
20240702,175300,832392630,18790,18790,18790,18790,0
|
|
20240702,175200,832392630,18790,18790,18790,18790,0
|
|
20240702,175100,832392630,18790,18790,18790,18790,0
|
|
20240702,175000,832392630,18790,18790,18790,18790,0
|
|
20240702,174900,832392630,18790,18790,18790,18790,0
|
|
20240702,174800,832392630,18790,18790,18790,18790,0
|
|
20240702,174700,832392630,18790,18790,18790,18790,0
|
|
20240702,174600,832392630,18790,18790,18790,18790,0
|
|
20240702,174500,832392630,18790,18790,18790,18790,0
|
|
20240702,174400,832392630,18790,18790,18790,18790,0
|
|
20240702,174300,832392630,18790,18790,18790,18790,0
|
|
20240702,174200,832392630,18790,18790,18790,18790,0
|
|
20240702,174100,832392630,18790,18790,18790,18790,0
|
|
20240702,174000,832392630,18790,18790,18790,18790,0
|
|
20240702,173900,832392630,18790,18790,18790,18790,0
|
|
20240702,173800,832392630,18790,18790,18790,18790,0
|
|
20240702,173700,832392630,18790,18790,18790,18790,0
|
|
20240702,173600,832392630,18790,18790,18790,18790,0
|
|
20240702,173500,832392630,18790,18790,18790,18790,0
|
|
20240702,173400,832392630,18790,18790,18790,18790,0
|
|
20240702,173300,832392630,18790,18790,18790,18790,0
|
|
20240702,173200,832392630,18790,18790,18790,18790,0
|
|
20240702,173100,832392630,18790,18790,18790,18790,0
|
|
20240702,173000,832392630,18790,18790,18790,18790,0
|
|
20240702,172900,832392630,18790,18790,18790,18790,0
|
|
20240702,172800,832392630,18790,18790,18790,18790,0
|
|
20240702,172700,832392630,18790,18790,18790,18790,0
|
|
20240702,172600,832392630,18790,18790,18790,18790,0
|
|
20240702,172500,832392630,18790,18790,18790,18790,424
|
|
20240702,172400,832392630,18790,18790,18790,18790,0
|
|
20240702,172300,832392630,18790,18790,18790,18790,0
|
|
20240702,172200,832392630,18790,18790,18790,18790,0
|
|
20240702,172100,832392630,18790,18790,18790,18790,0
|
|
20240702,172000,832392630,18790,18790,18790,18790,0
|
|
20240702,171900,832392630,18790,18790,18790,18790,0
|
|
20240702,171800,832392630,18790,18790,18790,18790,0
|
|
20240702,171700,832392630,18790,18790,18790,18790,0
|
|
20240702,171600,832392630,18790,18790,18790,18790,0
|
|
20240702,171500,832392630,18790,18790,18790,18790,0
|
|
20240702,171400,832392630,18790,18790,18790,18790,0
|
|
20240702,171300,832392630,18790,18790,18790,18790,0
|
|
20240702,171200,832392630,18790,18790,18790,18790,0
|
|
20240702,171100,832392630,18790,18790,18790,18790,0
|
|
20240702,171000,832392630,18790,18790,18790,18790,0
|
|
20240702,170900,832392630,18790,18790,18790,18790,0
|
|
20240702,170800,832392630,18790,18790,18790,18790,0
|
|
20240702,170700,832392630,18790,18790,18790,18790,0
|
|
20240702,170600,832392630,18790,18790,18790,18790,0
|
|
20240702,170500,832392630,18790,18790,18790,18790,0
|
|
20240702,170400,832392630,18790,18790,18790,18790,0
|
|
20240702,170300,832392630,18790,18790,18790,18790,0
|
|
20240702,170200,832392630,18790,18790,18790,18790,0
|
|
20240702,170100,832392630,18790,18790,18790,18790,0
|
|
20240702,170000,832392630,18790,18790,18790,18790,0
|
|
20240702,165900,832392630,18790,18790,18790,18790,0
|
|
20240702,165800,832392630,18790,18790,18790,18790,0
|
|
20240702,165700,832392630,18790,18790,18790,18790,0
|
|
20240702,165600,832392630,18790,18790,18790,18790,0
|
|
20240702,165500,832392630,18790,18790,18790,18790,424
|
|
20240702,165400,832392630,18790,18790,18790,18790,0
|
|
20240702,165300,832392630,18790,18790,18790,18790,0
|
|
20240702,165200,832392630,18790,18790,18790,18790,0
|
|
20240702,165100,832392630,18790,18790,18790,18790,0
|
|
20240702,165000,832392630,18790,18790,18790,18790,0
|
|
20240702,164900,832392630,18790,18790,18790,18790,0
|
|
20240702,164800,832392630,18790,18790,18790,18790,0
|
|
20240702,164700,832392630,18790,18790,18790,18790,0
|
|
20240702,164600,832392630,18790,18790,18790,18790,0
|
|
20240702,164500,832392630,18790,18790,18790,18790,0
|
|
20240702,164400,832392630,18790,18790,18790,18790,0
|
|
20240702,164300,832392630,18790,18790,18790,18790,0
|
|
20240702,164200,832392630,18790,18790,18790,18790,0
|
|
20240702,164100,832392630,18790,18790,18790,18790,0
|
|
20240702,164000,832392630,18790,18790,18790,18790,0
|
|
20240702,163900,832392630,18790,18790,18790,18790,0
|
|
20240702,163800,832392630,18790,18790,18790,18790,0
|
|
20240702,163700,832392630,18790,18790,18790,18790,0
|
|
20240702,163600,832392630,18790,18790,18790,18790,0
|
|
20240702,163500,832392630,18790,18790,18790,18790,0
|
|
20240702,163400,832392630,18790,18790,18790,18790,0
|
|
20240702,163300,832392630,18790,18790,18790,18790,0
|
|
20240702,163200,832392630,18790,18790,18790,18790,0
|
|
20240702,163100,832392630,18790,18790,18790,18790,0
|
|
20240702,163000,832392630,18790,18790,18790,18790,0
|
|
20240702,162900,832392630,18790,18790,18790,18790,0
|
|
20240702,162800,832392630,18790,18790,18790,18790,0
|
|
20240702,162700,832392630,18790,18790,18790,18790,0
|
|
20240702,162600,832392630,18790,18790,18790,18790,0
|
|
20240702,162500,832392630,18790,18790,18790,18790,424
|
|
20240702,162400,832392630,18790,18790,18790,18790,0
|
|
20240702,162300,832392630,18790,18790,18790,18790,0
|
|
20240702,162200,832392630,18790,18790,18790,18790,0
|
|
20240702,162100,832392630,18790,18790,18790,18790,0
|
|
20240702,162000,832392630,18790,18790,18790,18790,0
|
|
20240702,161900,832392630,18790,18790,18790,18790,0
|
|
20240702,161800,832392630,18790,18790,18790,18790,0
|
|
20240702,161700,832392630,18790,18790,18790,18790,0
|
|
20240702,161600,832392630,18790,18790,18790,18790,0
|
|
20240702,161500,832392630,18790,18790,18790,18790,0
|
|
20240702,161400,832392630,18790,18790,18790,18790,0
|
|
20240702,161300,832392630,18790,18790,18790,18790,0
|
|
20240702,161200,832392630,18790,18790,18790,18790,0
|
|
20240702,161100,832392630,18790,18790,18790,18790,0
|
|
20240702,161000,832392630,18790,18790,18790,18790,0
|
|
20240702,160900,832392630,18790,18790,18790,18790,0
|
|
20240702,160800,832392630,18790,18790,18790,18790,0
|
|
20240702,160700,832392630,18790,18790,18790,18790,0
|
|
20240702,160600,832392630,18790,18790,18790,18790,0
|
|
20240702,160500,832392630,18790,18790,18790,18790,0
|
|
20240702,160400,832392630,18790,18790,18790,18790,0
|
|
20240702,160300,832392630,18790,18790,18790,18790,0
|
|
20240702,160200,832392630,18790,18790,18790,18790,0
|
|
20240702,160100,832392630,18790,18790,18790,18790,0
|
|
20240702,160000,832392630,18790,18790,18790,18790,0
|
|
20240702,155900,832392630,18790,18790,18790,18790,0
|
|
20240702,155800,832392630,18790,18790,18790,18790,0
|
|
20240702,155700,832392630,18790,18790,18790,18790,0
|
|
20240702,155600,832392630,18790,18790,18790,18790,0
|
|
20240702,155500,832392630,18790,18790,18790,18790,424
|
|
20240702,155400,832392630,18790,18790,18790,18790,0
|
|
20240702,155300,832392630,18790,18790,18790,18790,0
|
|
20240702,155200,832392630,18790,18790,18790,18790,0
|
|
20240702,155100,832392630,18790,18790,18790,18790,0
|
|
20240702,155000,832392630,18790,18790,18790,18790,0
|
|
20240702,154900,832392630,18790,18790,18790,18790,0
|
|
20240702,154800,832392630,18790,18790,18790,18790,0
|
|
20240702,154700,832392630,18790,18790,18790,18790,0
|
|
20240702,154600,832392630,18790,18790,18790,18790,0
|
|
20240702,154500,832392630,18790,18790,18790,18790,0
|
|
20240702,154400,832392630,18790,18790,18790,18790,0
|
|
20240702,154300,832392630,18790,18790,18790,18790,0
|
|
20240702,154200,832392630,18790,18790,18790,18790,0
|
|
20240702,154100,832392630,18790,18790,18790,18790,0
|
|
20240702,154000,832392630,18790,18790,18790,18790,0
|
|
20240702,153900,832392630,18790,18790,18790,18790,0
|
|
20240702,153800,832392630,18790,18790,18790,18790,0
|
|
20240702,153700,832392630,18790,18790,18790,18790,0
|
|
20240702,153600,832392630,18790,18790,18790,18790,0
|
|
20240702,153500,832392630,18790,18790,18790,18790,0
|
|
20240702,153400,832392630,18790,18790,18790,18790,0
|
|
20240702,153300,832392630,18790,18790,18790,18790,0
|
|
20240702,153200,832392630,18790,18790,18790,18790,0
|
|
20240702,153100,832392630,18790,18790,18790,18790,0
|
|
20240702,153000,832392630,18790,18790,18790,18790,424
|
|
20240702,152900,824425670,18650,18650,18650,18650,0
|
|
20240702,152800,824425670,18650,18650,18650,18650,0
|
|
20240702,152700,824425670,18650,18650,18650,18650,0
|
|
20240702,152600,824425670,18650,18650,18650,18650,0
|
|
20240702,152500,824425670,18650,18650,18650,18650,0
|
|
20240702,152400,824425670,18650,18650,18650,18650,0
|
|
20240702,152300,824425670,18650,18650,18650,18650,0
|
|
20240702,152200,824425670,18650,18650,18650,18650,0
|
|
20240702,152100,824425670,18650,18650,18650,18650,0
|
|
20240702,152000,824425670,18650,18650,18650,18650,0
|
|
20240702,151900,824425670,18650,18710,18710,18650,335
|
|
20240702,151800,818165910,18710,18710,18710,18710,15
|
|
20240702,151700,817885260,18780,18780,18780,18780,100
|
|
20240702,151600,816007260,18780,18780,18780,18780,0
|
|
20240702,151500,816007260,18780,18700,18780,18700,11
|
|
20240702,151400,815800760,18700,18770,18770,18700,12
|
|
20240702,151300,815576230,18780,18790,18790,18780,21
|
|
20240702,151200,815181650,18790,18790,18790,18790,0
|
|
20240702,151100,815181650,18790,18790,18790,18790,0
|
|
20240702,151000,815181650,18790,18650,18790,18650,101
|
|
20240702,150900,813290160,18680,18680,18680,18680,0
|
|
20240702,150800,813290160,18680,18680,18680,18680,7
|
|
20240702,150700,813159400,18720,18670,18720,18670,236
|
|
20240702,150600,808750700,18660,18660,18660,18660,100
|
|
20240702,150500,806884700,18660,18660,18660,18660,0
|
|
20240702,150400,806884700,18660,18660,18660,18660,0
|
|
20240702,150300,806884700,18660,18660,18660,18660,140
|
|
20240702,150200,804272300,18670,18670,18670,18670,0
|
|
20240702,150100,804272300,18670,18670,18670,18670,19
|
|
20240702,150000,803917570,18670,18670,18670,18670,0
|
|
20240702,145900,803917570,18670,18670,18670,18660,79
|
|
20240702,145800,802443050,18670,18690,18690,18670,196
|
|
20240702,145700,798780650,18690,18690,18690,18690,191
|
|
20240702,145600,795210860,18690,18690,18690,18690,80
|
|
20240702,145500,793715660,18690,18690,18690,18690,20
|
|
20240702,145400,793341860,18690,18690,18690,18690,20
|
|
20240702,145300,792968060,18690,18690,18690,18690,0
|
|
20240702,145200,792968060,18690,18690,18690,18690,20
|
|
20240702,145100,792594260,18720,18720,18720,18720,0
|
|
20240702,145000,792594260,18720,18720,18720,18720,0
|
|
20240702,144900,792594260,18720,18720,18720,18720,31
|
|
20240702,144800,792013940,18720,18720,18720,18720,100
|
|
20240702,144700,790141940,18710,18710,18710,18710,0
|
|
20240702,144600,790141940,18710,18710,18710,18710,0
|
|
20240702,144500,790141940,18710,18710,18710,18710,30
|
|
20240702,144400,789580640,18730,18730,18730,18730,0
|
|
20240702,144300,789580640,18730,18730,18730,18730,0
|
|
20240702,144200,789580640,18730,18730,18730,18730,0
|
|
20240702,144100,789580640,18730,18730,18730,18730,0
|
|
20240702,144000,789580640,18730,18720,18730,18720,106
|
|
20240702,143900,787595360,18720,18720,18720,18720,100
|
|
20240702,143800,785723360,18700,18700,18700,18700,0
|
|
20240702,143700,785723360,18700,18700,18700,18700,0
|
|
20240702,143600,785723360,18700,18700,18700,18700,0
|
|
20240702,143500,785723360,18700,18700,18700,18700,11
|
|
20240702,143400,785517660,18740,18700,18740,18700,222
|
|
20240702,143300,781362620,18680,18690,18690,18680,148
|
|
20240702,143200,778596730,18720,18710,18720,18710,306
|
|
20240702,143100,772869170,18710,18710,18710,18710,0
|
|
20240702,143000,772869170,18710,18710,18710,18710,0
|
|
20240702,142900,772869170,18710,18710,18710,18710,0
|
|
20240702,142800,772869170,18710,18710,18710,18710,0
|
|
20240702,142700,772869170,18710,18710,18710,18710,50
|
|
20240702,142600,771933670,18700,18710,18710,18690,423
|
|
20240702,142500,764023610,18710,18710,18710,18710,10
|
|
20240702,142400,763836510,18710,18710,18710,18710,0
|
|
20240702,142300,763836510,18710,18710,18710,18710,50
|
|
20240702,142200,762901010,18710,18710,18710,18710,6
|
|
20240702,142100,762788750,18720,18720,18720,18720,0
|
|
20240702,142000,762788750,18720,18720,18720,18720,0
|
|
20240702,141900,762788750,18720,18720,18720,18720,0
|
|
20240702,141800,762788750,18720,18720,18720,18720,0
|
|
20240702,141700,762788750,18720,18720,18720,18720,168
|
|
20240702,141600,759643790,18720,18720,18720,18720,70
|
|
20240702,141500,758333390,18730,18730,18730,18730,0
|
|
20240702,141400,758333390,18730,18730,18730,18730,0
|
|
20240702,141300,758333390,18730,18730,18730,18730,0
|
|
20240702,141200,758333390,18730,18730,18730,18730,0
|
|
20240702,141100,758333390,18730,18730,18730,18730,40
|
|
20240702,141000,757584190,18730,18730,18730,18730,0
|
|
20240702,140900,757584190,18730,18730,18730,18730,10
|
|
20240702,140800,757396890,18720,18720,18720,18720,0
|
|
20240702,140700,757396890,18720,18720,18720,18720,0
|
|
20240702,140600,757396890,18720,18720,18720,18720,4
|
|
20240702,140500,757322010,18730,18730,18730,18730,10
|
|
20240702,140400,757134710,18730,18730,18730,18730,69
|
|
20240702,140300,755842340,18720,18720,18720,18720,2
|
|
20240702,140200,755804900,18730,18730,18730,18730,1
|
|
20240702,140100,755786170,18750,18750,18750,18750,11
|
|
20240702,140000,755579920,18740,18740,18740,18740,0
|
|
20240702,135900,755579920,18740,18740,18740,18740,0
|
|
20240702,135800,755579920,18740,18740,18740,18740,0
|
|
20240702,135700,755579920,18740,18740,18740,18740,0
|
|
20240702,135600,755579920,18740,18740,18740,18740,0
|
|
20240702,135500,755579920,18740,18750,18750,18740,316
|
|
20240702,135400,749657060,18750,18770,18790,18750,1546
|
|
20240702,135300,720653810,18770,18770,18770,18770,0
|
|
20240702,135200,720653810,18770,18790,18790,18770,246
|
|
20240702,135100,716033960,18800,18800,18800,18800,0
|
|
20240702,135000,716033960,18800,18800,18800,18800,0
|
|
20240702,134900,716033960,18800,18800,18800,18800,26
|
|
20240702,134800,715545160,18800,18800,18800,18800,0
|
|
20240702,134700,715545160,18800,18800,18800,18800,0
|
|
20240702,134600,715545160,18800,18800,18800,18800,0
|
|
20240702,134500,715545160,18800,18800,18800,18800,0
|
|
20240702,134400,715545160,18800,18800,18800,18800,2
|
|
20240702,134300,715507560,18760,18760,18760,18760,129
|
|
20240702,134200,713087520,18740,18740,18740,18740,0
|
|
20240702,134100,713087520,18740,18740,18740,18740,44
|
|
20240702,134000,712262960,18740,18730,18740,18730,58
|
|
20240702,133900,711176600,18700,18700,18700,18700,24
|
|
20240702,133800,710727800,18700,18700,18700,18700,0
|
|
20240702,133700,710727800,18700,18700,18700,18700,0
|
|
20240702,133600,710727800,18700,18700,18700,18700,14
|
|
20240702,133500,710466000,18700,18700,18700,18700,27
|
|
20240702,133400,709961100,18710,18710,18710,18710,9
|
|
20240702,133300,709792710,18740,18740,18740,18740,0
|
|
20240702,133200,709792710,18740,18740,18740,18740,0
|
|
20240702,133100,709792710,18740,18740,18740,18740,0
|
|
20240702,133000,709792710,18740,18740,18740,18740,6
|
|
20240702,132900,709680270,18740,18740,18740,18740,0
|
|
20240702,132800,709680270,18740,18740,18740,18740,0
|
|
20240702,132700,709680270,18740,18740,18740,18740,0
|
|
20240702,132600,709680270,18740,18740,18740,18740,158
|
|
20240702,132500,706719350,18740,18740,18740,18740,0
|
|
20240702,132400,706719350,18740,18750,18750,18740,224
|
|
20240702,132300,702521490,18780,18780,18780,18780,0
|
|
20240702,132200,702521490,18780,18780,18780,18780,0
|
|
20240702,132100,702521490,18780,18780,18780,18780,0
|
|
20240702,132000,702521490,18780,18780,18780,18780,0
|
|
20240702,131900,702521490,18780,18780,18780,18780,0
|
|
20240702,131800,702521490,18780,18780,18780,18780,0
|
|
20240702,131700,702521490,18780,18780,18780,18780,200
|
|
20240702,131600,698765490,18780,18780,18780,18780,150
|
|
20240702,131500,695948490,18760,18760,18760,18760,0
|
|
20240702,131400,695948490,18760,18780,18780,18760,429
|
|
20240702,131300,687896290,18820,18820,18820,18820,0
|
|
20240702,131200,687896290,18820,18820,18820,18820,3
|
|
20240702,131100,687839830,18820,18820,18820,18820,0
|
|
20240702,131000,687839830,18820,18820,18820,18820,1
|
|
20240702,130900,687821010,18820,18820,18820,18820,0
|
|
20240702,130800,687821010,18820,18820,18820,18820,10
|
|
20240702,130700,687632810,18820,18820,18820,18820,0
|
|
20240702,130600,687632810,18820,18820,18820,18820,0
|
|
20240702,130500,687632810,18820,18820,18820,18820,0
|
|
20240702,130400,687632810,18820,18820,18820,18820,24
|
|
20240702,130300,687181130,18820,18820,18820,18820,0
|
|
20240702,130200,687181130,18820,18820,18820,18820,0
|
|
20240702,130100,687181130,18820,18760,18820,18760,107
|
|
20240702,130000,685170330,18770,18770,18770,18770,2
|
|
20240702,125900,685132790,18780,18780,18780,18780,2
|
|
20240702,125800,685095230,18810,18810,18810,18810,0
|
|
20240702,125700,685095230,18810,18820,18820,18810,16
|
|
20240702,125600,684794160,18830,18830,18840,18730,466
|
|
20240702,125500,676038870,18830,18730,18830,18730,361
|
|
20240702,125400,669263440,18700,18700,18700,18700,193
|
|
20240702,125300,665654340,18690,18690,18690,18690,100
|
|
20240702,125200,663785340,18690,18690,18690,18690,30
|
|
20240702,125100,663224640,18670,18660,18670,18660,288
|
|
20240702,125000,657848870,18670,18670,18670,18670,10
|
|
20240702,124900,657662170,18670,18670,18670,18670,1
|
|
20240702,124800,657643500,18660,18660,18660,18660,0
|
|
20240702,124700,657643500,18660,18660,18660,18660,86
|
|
20240702,124600,656038740,18670,18670,18670,18670,1
|
|
20240702,124500,656020070,18670,18670,18670,18670,0
|
|
20240702,124400,656020070,18670,18670,18670,18670,0
|
|
20240702,124300,656020070,18670,18670,18670,18670,0
|
|
20240702,124200,656020070,18670,18670,18670,18670,3
|
|
20240702,124100,655964060,18660,18660,18660,18660,9
|
|
20240702,124000,655796120,18660,18660,18660,18660,0
|
|
20240702,123900,655796120,18660,18660,18660,18660,0
|
|
20240702,123800,655796120,18660,18660,18660,18660,0
|
|
20240702,123700,655796120,18660,18660,18660,18660,0
|
|
20240702,123600,655796120,18660,18680,18680,18660,562
|
|
20240702,123500,645302480,18680,18680,18680,18680,0
|
|
20240702,123400,645302480,18680,18680,18680,18680,0
|
|
20240702,123300,645302480,18680,18680,18680,18680,0
|
|
20240702,123200,645302480,18680,18680,18680,18680,0
|
|
20240702,123100,645302480,18680,18680,18680,18680,0
|
|
20240702,123000,645302480,18680,18680,18680,18680,0
|
|
20240702,122900,645302480,18680,18680,18680,18680,16
|
|
20240702,122800,645003600,18680,18680,18680,18680,30
|
|
20240702,122700,644443200,18680,18680,18680,18680,0
|
|
20240702,122600,644443200,18680,18680,18680,18680,1
|
|
20240702,122500,644424520,18680,18680,18680,18680,0
|
|
20240702,122400,644424520,18680,18680,18680,18680,0
|
|
20240702,122300,644424520,18680,18680,18680,18680,0
|
|
20240702,122200,644424520,18680,18680,18680,18680,0
|
|
20240702,122100,644424520,18680,18680,18680,18680,99
|
|
20240702,122000,642575200,18690,18690,18690,18690,0
|
|
20240702,121900,642575200,18690,18690,18690,18690,0
|
|
20240702,121800,642575200,18690,18690,18690,18690,0
|
|
20240702,121700,642575200,18690,18690,18690,18690,1
|
|
20240702,121600,642556510,18690,18690,18690,18690,2
|
|
20240702,121500,642519130,18690,18690,18690,18690,2
|
|
20240702,121400,642481750,18690,18690,18690,18690,0
|
|
20240702,121300,642481750,18690,18690,18690,18690,5
|
|
20240702,121200,642388300,18680,18680,18680,18680,0
|
|
20240702,121100,642388300,18680,18680,18680,18680,0
|
|
20240702,121000,642388300,18680,18680,18680,18680,30
|
|
20240702,120900,641827900,18680,18680,18680,18680,0
|
|
20240702,120800,641827900,18680,18680,18680,18680,0
|
|
20240702,120700,641827900,18680,18680,18680,18680,0
|
|
20240702,120600,641827900,18680,18680,18680,18680,0
|
|
20240702,120500,641827900,18680,18680,18680,18680,0
|
|
20240702,120400,641827900,18680,18680,18680,18680,0
|
|
20240702,120300,641827900,18680,18680,18680,18680,0
|
|
20240702,120200,641827900,18680,18680,18680,18680,0
|
|
20240702,120100,641827900,18680,18680,18680,18680,0
|
|
20240702,120000,641827900,18680,18680,18680,18680,0
|
|
20240702,115900,641827900,18680,18680,18680,18680,100
|
|
20240702,115800,639959900,18680,18680,18680,18680,0
|
|
20240702,115700,639959900,18680,18680,18680,18680,0
|
|
20240702,115600,639959900,18680,18680,18680,18680,0
|
|
20240702,115500,639959900,18680,18680,18680,18680,4
|
|
20240702,115400,639885180,18690,18690,18690,18690,0
|
|
20240702,115300,639885180,18690,18690,18690,18690,1
|
|
20240702,115200,639866490,18690,18690,18690,18690,0
|
|
20240702,115100,639866490,18690,18690,18690,18690,3
|
|
20240702,115000,639810420,18690,18690,18690,18690,1
|
|
20240702,114900,639791730,18690,18690,18690,18690,0
|
|
20240702,114800,639791730,18690,18690,18690,18690,15
|
|
20240702,114700,639511380,18690,18690,18690,18690,0
|
|
20240702,114600,639511380,18690,18690,18690,18690,223
|
|
20240702,114500,635343510,18700,18700,18700,18700,0
|
|
20240702,114400,635343510,18700,18700,18700,18700,0
|
|
20240702,114300,635343510,18700,18700,18700,18700,0
|
|
20240702,114200,635343510,18700,18700,18700,18700,0
|
|
20240702,114100,635343510,18700,18700,18700,18700,300
|
|
20240702,114000,629733510,18690,18690,18690,18690,0
|
|
20240702,113900,629733510,18690,18690,18690,18690,0
|
|
20240702,113800,629733510,18690,18690,18690,18690,0
|
|
20240702,113700,629733510,18690,18690,18690,18690,0
|
|
20240702,113600,629733510,18690,18690,18690,18690,0
|
|
20240702,113500,629733510,18690,18690,18690,18690,0
|
|
20240702,113400,629733510,18690,18690,18690,18690,0
|
|
20240702,113300,629733510,18690,18690,18690,18690,0
|
|
20240702,113200,629733510,18690,18690,18690,18690,0
|
|
20240702,113100,629733510,18690,18690,18690,18690,0
|
|
20240702,113000,629733510,18690,18690,18690,18690,0
|
|
20240702,112900,629733510,18690,18690,18690,18690,0
|
|
20240702,112800,629733510,18690,18700,18700,18690,325
|
|
20240702,112700,623657260,18700,18700,18700,18700,0
|
|
20240702,112600,623657260,18700,18700,18700,18700,0
|
|
20240702,112500,623657260,18700,18700,18700,18700,43
|
|
20240702,112400,622853160,18710,18710,18710,18710,2
|
|
20240702,112300,622815740,18720,18720,18720,18720,1
|
|
20240702,112200,622797020,18720,18720,18720,18720,1
|
|
20240702,112100,622778300,18720,18720,18720,18720,0
|
|
20240702,112000,622778300,18720,18720,18720,18720,20
|
|
20240702,111900,622403900,18710,18710,18710,18710,0
|
|
20240702,111800,622403900,18710,18710,18710,18710,0
|
|
20240702,111700,622403900,18710,18710,18710,18710,90
|
|
20240702,111600,620720000,18730,18730,18730,18730,1
|
|
20240702,111500,620701270,18730,18730,18730,18730,50
|
|
20240702,111400,619764770,18730,18730,18730,18730,0
|
|
20240702,111300,619764770,18730,18730,18730,18730,0
|
|
20240702,111200,619764770,18730,18730,18730,18730,0
|
|
20240702,111100,619764770,18730,18700,18730,18700,3
|
|
20240702,111000,619708640,18700,18700,18700,18700,0
|
|
20240702,110900,619708640,18700,18700,18700,18700,42
|
|
20240702,110800,618923240,18690,18690,18690,18690,0
|
|
20240702,110700,618923240,18690,18690,18690,18690,0
|
|
20240702,110600,618923240,18690,18690,18690,18690,0
|
|
20240702,110500,618923240,18690,18690,18690,18690,0
|
|
20240702,110400,618923240,18690,18690,18690,18690,0
|
|
20240702,110300,618923240,18690,18690,18690,18690,0
|
|
20240702,110200,618923240,18690,18690,18690,18690,0
|
|
20240702,110100,618923240,18690,18690,18690,18690,35
|
|
20240702,110000,618269090,18690,18700,18700,18690,329
|
|
20240702,105900,612116970,18710,18720,18720,18710,606
|
|
20240702,105800,600777160,18730,18760,18760,18730,16
|
|
20240702,105700,600477450,18760,18760,18760,18760,0
|
|
20240702,105600,600477450,18760,18760,18760,18760,300
|
|
20240702,105500,594849450,18760,18730,18760,18730,5
|
|
20240702,105400,594755680,18730,18730,18730,18730,395
|
|
20240702,105300,587357330,18730,18740,18740,18730,26
|
|
20240702,105200,586870300,18730,18730,18730,18730,20
|
|
20240702,105100,586495700,18730,18740,18740,18730,500
|
|
20240702,105000,577130000,18750,18750,18750,18750,125
|
|
20240702,104900,574786250,18750,18800,18810,18750,1390
|
|
20240702,104800,548676500,18810,18820,18820,18810,82
|
|
20240702,104700,547133580,18830,18870,18890,18830,662
|
|
20240702,104600,534652410,18860,18880,18880,18860,38
|
|
20240702,104500,533934990,18880,18880,18890,18880,197
|
|
20240702,104400,530215600,18880,18900,18910,18880,445
|
|
20240702,104300,521803720,18900,18890,18900,18890,133
|
|
20240702,104200,519290720,18880,18800,18880,18800,643
|
|
20240702,104100,507195330,18770,18700,18850,18690,827
|
|
20240702,104000,491620240,18660,18920,18990,18640,3313
|
|
20240702,103900,429186930,18980,18790,18980,18790,4332
|
|
20240702,103800,347384460,18800,18720,18880,18720,1867
|
|
20240702,103700,312262840,18800,18600,18800,18600,2102
|
|
20240702,103600,272920470,18600,18600,18600,18600,20
|
|
20240702,103500,272548470,18610,18600,18620,18600,1171
|
|
20240702,103400,250751680,18580,18580,18580,18580,119
|
|
20240702,103300,248540660,18580,18550,18580,18550,260
|
|
20240702,103200,243711180,18520,18540,18540,18520,90
|
|
20240702,103100,242043910,18490,18490,18490,18490,0
|
|
20240702,103000,242043910,18490,18480,18490,18480,115
|
|
20240702,102900,239918460,18480,18480,18480,18480,16
|
|
20240702,102800,239622780,18480,18480,18480,18480,1
|
|
20240702,102700,239604300,18480,18480,18480,18480,143
|
|
20240702,102600,236961660,18490,18490,18490,18490,0
|
|
20240702,102500,236961660,18490,18490,18490,18490,6
|
|
20240702,102400,236850720,18490,18490,18490,18490,1
|
|
20240702,102300,236832230,18490,18490,18490,18490,0
|
|
20240702,102200,236832230,18490,18490,18490,18490,0
|
|
20240702,102100,236832230,18490,18490,18490,18490,0
|
|
20240702,102000,236832230,18490,18490,18490,18490,0
|
|
20240702,101900,236832230,18490,18490,18490,18490,222
|
|
20240702,101800,232727450,18490,18470,18490,18470,325
|
|
20240702,101700,226718600,18470,18470,18470,18470,0
|
|
20240702,101600,226718600,18470,18470,18470,18470,18
|
|
20240702,101500,226386140,18470,18470,18470,18470,2
|
|
20240702,101400,226349200,18470,18470,18470,18470,1
|
|
20240702,101300,226330730,18470,18470,18470,18470,60
|
|
20240702,101200,225222530,18500,18500,18500,18500,0
|
|
20240702,101100,225222530,18500,18500,18500,18500,0
|
|
20240702,101000,225222530,18500,18500,18500,18500,1
|
|
20240702,100900,225204030,18470,18470,18470,18470,0
|
|
20240702,100800,225204030,18470,18470,18470,18470,0
|
|
20240702,100700,225204030,18470,18470,18470,18470,0
|
|
20240702,100600,225204030,18470,18470,18470,18470,0
|
|
20240702,100500,225204030,18470,18470,18470,18470,0
|
|
20240702,100400,225204030,18470,18470,18470,18470,0
|
|
20240702,100300,225204030,18470,18550,18580,18470,359
|
|
20240702,100200,218568300,18580,18580,18580,18580,0
|
|
20240702,100100,218568300,18580,18580,18580,18580,0
|
|
20240702,100000,218568300,18580,18580,18580,18580,4
|
|
20240702,095900,218493980,18500,18490,18500,18490,415
|
|
20240702,095800,210817110,18490,18490,18490,18490,1
|
|
20240702,095700,210798620,18450,18450,18450,18450,0
|
|
20240702,095600,210798620,18450,18450,18450,18450,200
|
|
20240702,095500,207108620,18490,18450,18490,18450,6
|
|
20240702,095400,206997880,18450,18460,18460,18450,284
|
|
20240702,095300,201757840,18460,18460,18460,18460,253
|
|
20240702,095200,197087460,18490,18490,18490,18490,0
|
|
20240702,095100,197087460,18490,18490,18490,18490,0
|
|
20240702,095000,197087460,18490,18490,18490,18490,2
|
|
20240702,094900,197050480,18490,18490,18490,18490,0
|
|
20240702,094800,197050480,18490,18490,18490,18490,3
|
|
20240702,094700,196995010,18490,18490,18490,18490,1
|
|
20240702,094600,196976520,18500,18500,18500,18500,0
|
|
20240702,094500,196976520,18500,18500,18500,18500,0
|
|
20240702,094400,196976520,18500,18500,18500,18500,1
|
|
20240702,094300,196958020,18500,18500,18500,18500,100
|
|
20240702,094200,195108020,18500,18500,18500,18500,735
|
|
20240702,094100,181510520,18500,18550,18550,18500,68
|
|
20240702,094000,180250660,18560,18560,18560,18560,0
|
|
20240702,093900,180250660,18560,18560,18560,18560,1
|
|
20240702,093800,180232100,18550,18550,18550,18550,0
|
|
20240702,093700,180232100,18550,18500,18550,18500,241
|
|
20240702,093600,175773550,18500,18500,18500,18500,192
|
|
20240702,093500,172221550,18500,18500,18500,18500,0
|
|
20240702,093400,172221550,18500,18500,18500,18500,5
|
|
20240702,093300,172129050,18510,18510,18510,18510,0
|
|
20240702,093200,172129050,18510,18460,18510,18460,1027
|
|
20240702,093100,153128720,18460,18430,18460,18430,233
|
|
20240702,093000,148830250,18430,18460,18460,18430,242
|
|
20240702,092900,144368120,18460,18550,18550,18460,419
|
|
20240702,092800,136631370,18510,18500,18510,18460,130
|
|
20240702,092700,134227810,18500,18500,18500,18500,0
|
|
20240702,092600,134227810,18500,18560,18560,18500,2114
|
|
20240702,092500,95044520,18560,18570,18570,18560,25
|
|
20240702,092400,94580460,18580,18610,18610,18580,248
|
|
20240702,092300,89972210,18590,18590,18590,18590,30
|
|
20240702,092200,89414510,18600,18660,18660,18590,1820
|
|
20240702,092100,55520860,18670,18670,18670,18670,100
|
|
20240702,092000,53653860,18660,18660,18660,18660,4
|
|
20240702,091900,53579220,18690,18690,18690,18690,8
|
|
20240702,091800,53429700,18690,18690,18690,18690,99
|
|
20240702,091700,51579390,18690,18690,18690,18690,1
|
|
20240702,091600,51560700,18710,18690,18710,18670,275
|
|
20240702,091500,46421410,18670,18670,18670,18670,0
|
|
20240702,091400,46421410,18670,18670,18670,18670,0
|
|
20240702,091300,46421410,18670,18670,18670,18670,0
|
|
20240702,091200,46421410,18670,18670,18670,18670,0
|
|
20240702,091100,46421410,18670,18670,18670,18670,45
|
|
20240702,091000,45581260,18660,18670,18670,18660,510
|
|
20240702,090900,36061860,18780,18680,18780,18680,2
|
|
20240702,090800,36024400,18780,18780,18780,18780,45
|
|
20240702,090700,35179300,18790,18790,18790,18790,0
|
|
20240702,090600,35179300,18790,18790,18790,18790,0
|
|
20240702,090500,35179300,18790,18790,18790,18790,0
|
|
20240702,090400,35179300,18790,18790,18790,18790,37
|
|
20240702,090300,34484070,18790,18790,18790,18790,1
|
|
20240702,090200,34465280,18790,18790,18790,18790,0
|
|
20240702,090100,34465280,18790,18790,18790,18790,2
|
|
20240702,090000,34427700,18660,18660,18660,18660,1845
|