660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195700,686282870,6850,6850,6850,6850,1764
|
|
20240701,195600,686282870,6850,6850,6850,6850,0
|
|
20240701,195500,686282870,6850,6850,6850,6850,0
|
|
20240701,195400,686282870,6850,6850,6850,6850,0
|
|
20240701,195300,686282870,6850,6850,6850,6850,0
|
|
20240701,195200,686282870,6850,6850,6850,6850,0
|
|
20240701,195100,686282870,6850,6850,6850,6850,0
|
|
20240701,195000,686282870,6850,6850,6850,6850,0
|
|
20240701,194900,686282870,6850,6850,6850,6850,0
|
|
20240701,194800,686282870,6850,6850,6850,6850,0
|
|
20240701,194700,686282870,6850,6850,6850,6850,0
|
|
20240701,194600,686282870,6850,6850,6850,6850,0
|
|
20240701,194500,686282870,6850,6850,6850,6850,0
|
|
20240701,194400,686282870,6850,6850,6850,6850,0
|
|
20240701,194300,686282870,6850,6850,6850,6850,0
|
|
20240701,194200,686282870,6850,6850,6850,6850,0
|
|
20240701,194100,686282870,6850,6850,6850,6850,0
|
|
20240701,194000,686282870,6850,6850,6850,6850,0
|
|
20240701,193900,686282870,6850,6850,6850,6850,0
|
|
20240701,193800,686282870,6850,6850,6850,6850,0
|
|
20240701,193700,686282870,6850,6850,6850,6850,0
|
|
20240701,193600,686282870,6850,6850,6850,6850,0
|
|
20240701,193500,686282870,6850,6850,6850,6850,0
|
|
20240701,193400,686282870,6850,6850,6850,6850,0
|
|
20240701,193300,686282870,6850,6850,6850,6850,0
|
|
20240701,193200,686282870,6850,6850,6850,6850,0
|
|
20240701,193100,686282870,6850,6850,6850,6850,0
|
|
20240701,193000,686282870,6850,6850,6850,6850,0
|
|
20240701,192900,686282870,6850,6850,6850,6850,0
|
|
20240701,192800,686282870,6850,6850,6850,6850,0
|
|
20240701,192700,686282870,6850,6850,6850,6850,1764
|
|
20240701,192600,686282870,6850,6850,6850,6850,0
|
|
20240701,192500,686282870,6850,6850,6850,6850,0
|
|
20240701,192400,686282870,6850,6850,6850,6850,0
|
|
20240701,192300,686282870,6850,6850,6850,6850,0
|
|
20240701,192200,686282870,6850,6850,6850,6850,0
|
|
20240701,192100,686282870,6850,6850,6850,6850,0
|
|
20240701,192000,686282870,6850,6850,6850,6850,0
|
|
20240701,191900,686282870,6850,6850,6850,6850,0
|
|
20240701,191800,686282870,6850,6850,6850,6850,0
|
|
20240701,191700,686282870,6850,6850,6850,6850,0
|
|
20240701,191600,686282870,6850,6850,6850,6850,0
|
|
20240701,191500,686282870,6850,6850,6850,6850,0
|
|
20240701,191400,686282870,6850,6850,6850,6850,0
|
|
20240701,191300,686282870,6850,6850,6850,6850,0
|
|
20240701,191200,686282870,6850,6850,6850,6850,0
|
|
20240701,191100,686282870,6850,6850,6850,6850,0
|
|
20240701,191000,686282870,6850,6850,6850,6850,0
|
|
20240701,190900,686282870,6850,6850,6850,6850,0
|
|
20240701,190800,686282870,6850,6850,6850,6850,0
|
|
20240701,190700,686282870,6850,6850,6850,6850,0
|
|
20240701,190600,686282870,6850,6850,6850,6850,0
|
|
20240701,190500,686282870,6850,6850,6850,6850,0
|
|
20240701,190400,686282870,6850,6850,6850,6850,0
|
|
20240701,190300,686282870,6850,6850,6850,6850,0
|
|
20240701,190200,686282870,6850,6850,6850,6850,0
|
|
20240701,190100,686282870,6850,6850,6850,6850,0
|
|
20240701,190000,686282870,6850,6850,6850,6850,0
|
|
20240701,185900,686282870,6850,6850,6850,6850,0
|
|
20240701,185800,686282870,6850,6850,6850,6850,0
|
|
20240701,185700,686282870,6850,6850,6850,6850,1764
|
|
20240701,185600,686282870,6850,6850,6850,6850,0
|
|
20240701,185500,686282870,6850,6850,6850,6850,0
|
|
20240701,185400,686282870,6850,6850,6850,6850,0
|
|
20240701,185300,686282870,6850,6850,6850,6850,0
|
|
20240701,185200,686282870,6850,6850,6850,6850,0
|
|
20240701,185100,686282870,6850,6850,6850,6850,0
|
|
20240701,185000,686282870,6850,6850,6850,6850,0
|
|
20240701,184900,686282870,6850,6850,6850,6850,0
|
|
20240701,184800,686282870,6850,6850,6850,6850,0
|
|
20240701,184700,686282870,6850,6850,6850,6850,0
|
|
20240701,184600,686282870,6850,6850,6850,6850,0
|
|
20240701,184500,686282870,6850,6850,6850,6850,0
|
|
20240701,184400,686282870,6850,6850,6850,6850,0
|
|
20240701,184300,686282870,6850,6850,6850,6850,0
|
|
20240701,184200,686282870,6850,6850,6850,6850,0
|
|
20240701,184100,686282870,6850,6850,6850,6850,0
|
|
20240701,184000,686282870,6850,6850,6850,6850,0
|
|
20240701,183900,686282870,6850,6850,6850,6850,0
|
|
20240701,183800,686282870,6850,6850,6850,6850,0
|
|
20240701,183700,686282870,6850,6850,6850,6850,0
|
|
20240701,183600,686282870,6850,6850,6850,6850,0
|
|
20240701,183500,686282870,6850,6850,6850,6850,0
|
|
20240701,183400,686282870,6850,6850,6850,6850,0
|
|
20240701,183300,686282870,6850,6850,6850,6850,0
|
|
20240701,183200,686282870,6850,6850,6850,6850,0
|
|
20240701,183100,686282870,6850,6850,6850,6850,0
|
|
20240701,183000,686282870,6850,6850,6850,6850,0
|
|
20240701,182900,686282870,6850,6850,6850,6850,0
|
|
20240701,182800,686282870,6850,6850,6850,6850,0
|
|
20240701,182700,686282870,6850,6850,6850,6850,1764
|
|
20240701,182600,686282870,6850,6850,6850,6850,0
|
|
20240701,182500,686282870,6850,6850,6850,6850,0
|
|
20240701,182400,686282870,6850,6850,6850,6850,0
|
|
20240701,182300,686282870,6850,6850,6850,6850,0
|
|
20240701,182200,686282870,6850,6850,6850,6850,0
|
|
20240701,182100,686282870,6850,6850,6850,6850,0
|
|
20240701,182000,686282870,6850,6850,6850,6850,0
|
|
20240701,181900,686282870,6850,6850,6850,6850,0
|
|
20240701,181800,686282870,6850,6850,6850,6850,0
|
|
20240701,181700,686282870,6850,6850,6850,6850,0
|
|
20240701,181600,686282870,6850,6850,6850,6850,0
|
|
20240701,181500,686282870,6850,6850,6850,6850,0
|
|
20240701,181400,686282870,6850,6850,6850,6850,0
|
|
20240701,181300,686282870,6850,6850,6850,6850,0
|
|
20240701,181200,686282870,6850,6850,6850,6850,0
|
|
20240701,181100,686282870,6850,6850,6850,6850,0
|
|
20240701,181000,686282870,6850,6850,6850,6850,0
|
|
20240701,180900,686282870,6850,6850,6850,6850,0
|
|
20240701,180800,686282870,6850,6850,6850,6850,0
|
|
20240701,180700,686282870,6850,6850,6850,6850,0
|
|
20240701,180600,686282870,6850,6850,6850,6850,0
|
|
20240701,180500,686282870,6850,6850,6850,6850,0
|
|
20240701,180400,686282870,6850,6850,6850,6850,0
|
|
20240701,180300,686282870,6850,6850,6850,6850,0
|
|
20240701,180200,686282870,6850,6850,6850,6850,0
|
|
20240701,180100,686282870,6850,6850,6850,6850,0
|
|
20240701,180000,686282870,6850,6850,6850,6850,0
|
|
20240701,175900,686282870,6850,6850,6850,6850,0
|
|
20240701,175800,686282870,6850,6850,6850,6850,0
|
|
20240701,175700,686282870,6850,6850,6850,6850,1764
|
|
20240701,175600,686282870,6850,6850,6850,6850,0
|
|
20240701,175500,686282870,6850,6850,6850,6850,0
|
|
20240701,175400,686282870,6850,6850,6850,6850,0
|
|
20240701,175300,686282870,6850,6850,6850,6850,0
|
|
20240701,175200,686282870,6850,6850,6850,6850,0
|
|
20240701,175100,686282870,6850,6850,6850,6850,0
|
|
20240701,175000,686282870,6850,6850,6850,6850,0
|
|
20240701,174900,686282870,6850,6850,6850,6850,0
|
|
20240701,174800,686282870,6850,6850,6850,6850,0
|
|
20240701,174700,686282870,6850,6850,6850,6850,0
|
|
20240701,174600,686282870,6850,6850,6850,6850,0
|
|
20240701,174500,686282870,6850,6850,6850,6850,0
|
|
20240701,174400,686282870,6850,6850,6850,6850,0
|
|
20240701,174300,686282870,6850,6850,6850,6850,0
|
|
20240701,174200,686282870,6850,6850,6850,6850,0
|
|
20240701,174100,686282870,6850,6850,6850,6850,0
|
|
20240701,174000,686282870,6850,6850,6850,6850,0
|
|
20240701,173900,686282870,6850,6850,6850,6850,0
|
|
20240701,173800,686282870,6850,6850,6850,6850,0
|
|
20240701,173700,686282870,6850,6850,6850,6850,0
|
|
20240701,173600,686282870,6850,6850,6850,6850,0
|
|
20240701,173500,686282870,6850,6850,6850,6850,0
|
|
20240701,173400,686282870,6850,6850,6850,6850,0
|
|
20240701,173300,686282870,6850,6850,6850,6850,0
|
|
20240701,173200,686282870,6850,6850,6850,6850,0
|
|
20240701,173100,686282870,6850,6850,6850,6850,0
|
|
20240701,173000,686282870,6850,6850,6850,6850,0
|
|
20240701,172900,686282870,6850,6850,6850,6850,0
|
|
20240701,172800,686282870,6850,6850,6850,6850,0
|
|
20240701,172700,686282870,6850,6850,6850,6850,1764
|
|
20240701,172600,686282870,6850,6850,6850,6850,0
|
|
20240701,172500,686282870,6850,6850,6850,6850,0
|
|
20240701,172400,686282870,6850,6850,6850,6850,0
|
|
20240701,172300,686282870,6850,6850,6850,6850,0
|
|
20240701,172200,686282870,6850,6850,6850,6850,0
|
|
20240701,172100,686282870,6850,6850,6850,6850,0
|
|
20240701,172000,686282870,6850,6850,6850,6850,0
|
|
20240701,171900,686282870,6850,6850,6850,6850,0
|
|
20240701,171800,686282870,6850,6850,6850,6850,0
|
|
20240701,171700,686282870,6850,6850,6850,6850,0
|
|
20240701,171600,686282870,6850,6850,6850,6850,0
|
|
20240701,171500,686282870,6850,6850,6850,6850,0
|
|
20240701,171400,686282870,6850,6850,6850,6850,0
|
|
20240701,171300,686282870,6850,6850,6850,6850,0
|
|
20240701,171200,686282870,6850,6850,6850,6850,0
|
|
20240701,171100,686282870,6850,6850,6850,6850,0
|
|
20240701,171000,686282870,6850,6850,6850,6850,0
|
|
20240701,170900,686282870,6850,6850,6850,6850,0
|
|
20240701,170800,686282870,6850,6850,6850,6850,0
|
|
20240701,170700,686282870,6850,6850,6850,6850,0
|
|
20240701,170600,686282870,6850,6850,6850,6850,0
|
|
20240701,170500,686282870,6850,6850,6850,6850,0
|
|
20240701,170400,686282870,6850,6850,6850,6850,0
|
|
20240701,170300,686282870,6850,6850,6850,6850,0
|
|
20240701,170200,686282870,6850,6850,6850,6850,0
|
|
20240701,170100,686282870,6850,6850,6850,6850,0
|
|
20240701,170000,686282870,6850,6850,6850,6850,0
|
|
20240701,165900,686282870,6850,6850,6850,6850,0
|
|
20240701,165800,686282870,6850,6850,6850,6850,0
|
|
20240701,165700,686282870,6850,6850,6850,6850,1764
|
|
20240701,165600,686282870,6850,6850,6850,6850,0
|
|
20240701,165500,686282870,6850,6850,6850,6850,0
|
|
20240701,165400,686282870,6850,6850,6850,6850,0
|
|
20240701,165300,686282870,6850,6850,6850,6850,0
|
|
20240701,165200,686282870,6850,6850,6850,6850,0
|
|
20240701,165100,686282870,6850,6850,6850,6850,0
|
|
20240701,165000,686282870,6850,6850,6850,6850,0
|
|
20240701,164900,686282870,6850,6850,6850,6850,0
|
|
20240701,164800,686282870,6850,6850,6850,6850,0
|
|
20240701,164700,686282870,6850,6850,6850,6850,0
|
|
20240701,164600,686282870,6850,6850,6850,6850,0
|
|
20240701,164500,686282870,6850,6850,6850,6850,0
|
|
20240701,164400,686282870,6850,6850,6850,6850,0
|
|
20240701,164300,686282870,6850,6850,6850,6850,0
|
|
20240701,164200,686282870,6850,6850,6850,6850,0
|
|
20240701,164100,686282870,6850,6850,6850,6850,0
|
|
20240701,164000,686282870,6850,6850,6850,6850,0
|
|
20240701,163900,686282870,6850,6850,6850,6850,0
|
|
20240701,163800,686282870,6850,6850,6850,6850,0
|
|
20240701,163700,686282870,6850,6850,6850,6850,0
|
|
20240701,163600,686282870,6850,6850,6850,6850,0
|
|
20240701,163500,686282870,6850,6850,6850,6850,0
|
|
20240701,163400,686282870,6850,6850,6850,6850,0
|
|
20240701,163300,686282870,6850,6850,6850,6850,0
|
|
20240701,163200,686282870,6850,6850,6850,6850,0
|
|
20240701,163100,686282870,6850,6850,6850,6850,0
|
|
20240701,163000,686282870,6850,6850,6850,6850,0
|
|
20240701,162900,686282870,6850,6850,6850,6850,0
|
|
20240701,162800,686282870,6850,6850,6850,6850,0
|
|
20240701,162700,686282870,6850,6850,6850,6850,1764
|
|
20240701,162600,686282870,6850,6850,6850,6850,0
|
|
20240701,162500,686282870,6850,6850,6850,6850,0
|
|
20240701,162400,686282870,6850,6850,6850,6850,0
|
|
20240701,162300,686282870,6850,6850,6850,6850,0
|
|
20240701,162200,686282870,6850,6850,6850,6850,0
|
|
20240701,162100,686282870,6850,6850,6850,6850,0
|
|
20240701,162000,686282870,6850,6850,6850,6850,0
|
|
20240701,161900,686282870,6850,6850,6850,6850,0
|
|
20240701,161800,686282870,6850,6850,6850,6850,0
|
|
20240701,161700,686282870,6850,6850,6850,6850,0
|
|
20240701,161600,686282870,6850,6850,6850,6850,0
|
|
20240701,161500,686282870,6850,6850,6850,6850,0
|
|
20240701,161400,686282870,6850,6850,6850,6850,0
|
|
20240701,161300,686282870,6850,6850,6850,6850,0
|
|
20240701,161200,686282870,6850,6850,6850,6850,0
|
|
20240701,161100,686282870,6850,6850,6850,6850,0
|
|
20240701,161000,686282870,6850,6850,6850,6850,0
|
|
20240701,160900,686282870,6850,6850,6850,6850,0
|
|
20240701,160800,686282870,6850,6850,6850,6850,0
|
|
20240701,160700,686282870,6850,6850,6850,6850,0
|
|
20240701,160600,686282870,6850,6850,6850,6850,0
|
|
20240701,160500,686282870,6850,6850,6850,6850,0
|
|
20240701,160400,686282870,6850,6850,6850,6850,0
|
|
20240701,160300,686282870,6850,6850,6850,6850,0
|
|
20240701,160200,686282870,6850,6850,6850,6850,0
|
|
20240701,160100,686282870,6850,6850,6850,6850,0
|
|
20240701,160000,686282870,6850,6850,6850,6850,0
|
|
20240701,155900,686282870,6850,6850,6850,6850,0
|
|
20240701,155800,686282870,6850,6850,6850,6850,0
|
|
20240701,155700,686282870,6850,6850,6850,6850,1764
|
|
20240701,155600,686282870,6850,6850,6850,6850,0
|
|
20240701,155500,686282870,6850,6850,6850,6850,0
|
|
20240701,155400,686282870,6850,6850,6850,6850,0
|
|
20240701,155300,686282870,6850,6850,6850,6850,0
|
|
20240701,155200,686282870,6850,6850,6850,6850,0
|
|
20240701,155100,686282870,6850,6850,6850,6850,0
|
|
20240701,155000,686282870,6850,6850,6850,6850,0
|
|
20240701,154900,686282870,6850,6850,6850,6850,0
|
|
20240701,154800,686282870,6850,6850,6850,6850,0
|
|
20240701,154700,686282870,6850,6850,6850,6850,0
|
|
20240701,154600,686282870,6850,6850,6850,6850,0
|
|
20240701,154500,686282870,6850,6850,6850,6850,0
|
|
20240701,154400,686282870,6850,6850,6850,6850,0
|
|
20240701,154300,686282870,6850,6850,6850,6850,0
|
|
20240701,154200,686282870,6850,6850,6850,6850,0
|
|
20240701,154100,686282870,6850,6850,6850,6850,0
|
|
20240701,154000,686282870,6850,6850,6850,6850,0
|
|
20240701,153900,686282870,6850,6850,6850,6850,0
|
|
20240701,153800,686282870,6850,6850,6850,6850,0
|
|
20240701,153700,686282870,6850,6850,6850,6850,0
|
|
20240701,153600,686282870,6850,6850,6850,6850,0
|
|
20240701,153500,686282870,6850,6850,6850,6850,0
|
|
20240701,153400,686282870,6850,6850,6850,6850,0
|
|
20240701,153300,686282870,6850,6850,6850,6850,0
|
|
20240701,153200,686282870,6850,6850,6850,6850,0
|
|
20240701,153100,686282870,6850,6850,6850,6850,0
|
|
20240701,153000,686282870,6850,6850,6850,6850,1764
|
|
20240701,152900,674199470,6850,6850,6850,6850,0
|
|
20240701,152800,674199470,6850,6850,6850,6850,0
|
|
20240701,152700,674199470,6850,6850,6850,6850,0
|
|
20240701,152600,674199470,6850,6850,6850,6850,0
|
|
20240701,152500,674199470,6850,6850,6850,6850,0
|
|
20240701,152400,674199470,6850,6850,6850,6850,0
|
|
20240701,152300,674199470,6850,6850,6850,6850,0
|
|
20240701,152200,674199470,6850,6850,6850,6850,0
|
|
20240701,152100,674199470,6850,6850,6850,6850,0
|
|
20240701,152000,674199470,6850,6850,6850,6850,0
|
|
20240701,151900,674199470,6850,6850,6850,6850,100
|
|
20240701,151800,673514470,6850,6850,6850,6850,158
|
|
20240701,151700,672432170,6850,6790,6850,6790,6007
|
|
20240701,151600,631330110,6790,6810,6820,6790,630
|
|
20240701,151500,627037430,6820,6820,6820,6820,3
|
|
20240701,151400,627016970,6810,6790,6810,6790,1784
|
|
20240701,151300,614883270,6790,6790,6790,6790,0
|
|
20240701,151200,614883270,6790,6790,6790,6790,0
|
|
20240701,151100,614883270,6790,6790,6790,6790,0
|
|
20240701,151000,614883270,6790,6790,6790,6790,100
|
|
20240701,150900,614204270,6790,6790,6790,6790,0
|
|
20240701,150800,614204270,6790,6790,6790,6790,0
|
|
20240701,150700,614204270,6790,6790,6790,6790,0
|
|
20240701,150600,614204270,6790,6790,6790,6790,0
|
|
20240701,150500,614204270,6790,6790,6790,6790,2
|
|
20240701,150400,614190690,6790,6790,6790,6790,0
|
|
20240701,150300,614190690,6790,6790,6790,6790,0
|
|
20240701,150200,614190690,6790,6790,6790,6790,0
|
|
20240701,150100,614190690,6790,6790,6790,6790,10
|
|
20240701,150000,614122790,6780,6780,6780,6780,0
|
|
20240701,145900,614122790,6780,6780,6780,6780,300
|
|
20240701,145800,612088790,6790,6790,6790,6790,0
|
|
20240701,145700,612088790,6790,6790,6790,6790,0
|
|
20240701,145600,612088790,6790,6790,6790,6790,1
|
|
20240701,145500,612082000,6780,6770,6780,6770,148
|
|
20240701,145400,611079270,6770,6770,6770,6770,1
|
|
20240701,145300,611072500,6770,6770,6770,6770,1
|
|
20240701,145200,611065730,6750,6750,6750,6750,21
|
|
20240701,145100,610923980,6750,6750,6750,6750,100
|
|
20240701,145000,610248980,6770,6770,6770,6770,0
|
|
20240701,144900,610248980,6770,6770,6770,6770,0
|
|
20240701,144800,610248980,6770,6770,6770,6770,0
|
|
20240701,144700,610248980,6770,6770,6770,6770,3
|
|
20240701,144600,610228670,6770,6770,6770,6770,0
|
|
20240701,144500,610228670,6770,6750,6770,6750,4
|
|
20240701,144400,610201640,6770,6770,6770,6770,0
|
|
20240701,144300,610201640,6770,6770,6770,6770,0
|
|
20240701,144200,610201640,6770,6740,6770,6740,2
|
|
20240701,144100,610188130,6740,6750,6750,6740,173
|
|
20240701,144000,609021810,6750,6790,6790,6750,71
|
|
20240701,143900,608542520,6770,6770,6770,6770,2
|
|
20240701,143800,608528980,6760,6770,6770,6760,166
|
|
20240701,143700,607406810,6760,6760,6760,6760,6
|
|
20240701,143600,607366250,6800,6790,6800,6790,6
|
|
20240701,143500,607325460,6800,6800,6800,6800,0
|
|
20240701,143400,607325460,6800,6800,6800,6800,0
|
|
20240701,143300,607325460,6800,6800,6800,6800,0
|
|
20240701,143200,607325460,6800,6800,6800,6800,1
|
|
20240701,143100,607318660,6810,6810,6810,6810,0
|
|
20240701,143000,607318660,6810,6810,6810,6810,0
|
|
20240701,142900,607318660,6810,6810,6810,6810,0
|
|
20240701,142800,607318660,6810,6810,6810,6810,3
|
|
20240701,142700,607298230,6800,6800,6800,6800,30
|
|
20240701,142600,607094230,6810,6810,6810,6810,0
|
|
20240701,142500,607094230,6810,6820,6820,6810,1085
|
|
20240701,142400,599705370,6820,6830,6830,6820,3
|
|
20240701,142300,599684900,6830,6830,6830,6830,1
|
|
20240701,142200,599678070,6840,6840,6840,6840,300
|
|
20240701,142100,597626070,6840,6840,6840,6840,0
|
|
20240701,142000,597626070,6840,6840,6840,6840,249
|
|
20240701,141900,595922910,6850,6780,6850,6780,4191
|
|
20240701,141800,567305860,6800,6800,6800,6800,0
|
|
20240701,141700,567305860,6800,6790,6800,6790,50
|
|
20240701,141600,566965960,6800,6800,6800,6800,0
|
|
20240701,141500,566965960,6800,6800,6800,6800,14
|
|
20240701,141400,566870760,6810,6810,6810,6810,147
|
|
20240701,141300,565869690,6800,6780,6800,6780,1300
|
|
20240701,141200,557035690,6780,6780,6780,6780,0
|
|
20240701,141100,557035690,6780,6780,6780,6780,1
|
|
20240701,141000,557028910,6810,6810,6810,6810,301
|
|
20240701,140900,554979100,6830,6740,6840,6740,6785
|
|
20240701,140800,508822650,6720,6720,6720,6720,0
|
|
20240701,140700,508822650,6720,6720,6720,6720,5
|
|
20240701,140600,508789050,6720,6720,6720,6720,0
|
|
20240701,140500,508789050,6720,6720,6720,6720,0
|
|
20240701,140400,508789050,6720,6720,6720,6720,0
|
|
20240701,140300,508789050,6720,6760,6760,6720,43
|
|
20240701,140200,508499850,6750,6760,6760,6750,2661
|
|
20240701,140100,490538060,6750,6750,6750,6750,5
|
|
20240701,140000,490504310,6790,6780,6790,6780,1729
|
|
20240701,135900,478775890,6790,6790,6790,6790,4
|
|
20240701,135800,478748730,6780,6770,6780,6770,583
|
|
20240701,135700,474798430,6770,6750,6770,6750,4817
|
|
20240701,135600,442222780,6750,6740,6750,6740,1013
|
|
20240701,135500,435390620,6730,6700,6730,6700,301
|
|
20240701,135400,433365920,6700,6700,6700,6700,0
|
|
20240701,135300,433365920,6700,6700,6700,6700,1
|
|
20240701,135200,433359220,6700,6700,6700,6700,0
|
|
20240701,135100,433359220,6700,6710,6710,6700,900
|
|
20240701,135000,427329210,6740,6740,6740,6740,0
|
|
20240701,134900,427329210,6740,6740,6740,6740,1585
|
|
20240701,134800,416646310,6740,6740,6740,6740,0
|
|
20240701,134700,416646310,6740,6740,6760,6740,2168
|
|
20240701,134600,402029770,6740,6760,6760,6740,3436
|
|
20240701,134500,378869840,6760,6740,6770,6740,3733
|
|
20240701,134400,353657360,6740,6740,6740,6740,256
|
|
20240701,134300,351931920,6700,6700,6700,6700,152
|
|
20240701,134200,350913520,6700,6710,6710,6700,126
|
|
20240701,134100,350069170,6760,6760,6760,6760,0
|
|
20240701,134000,350069170,6760,6760,6760,6760,0
|
|
20240701,133900,350069170,6760,6750,6760,6750,124
|
|
20240701,133800,349231480,6770,6750,6770,6700,1746
|
|
20240701,133700,337515460,6750,6640,6750,6640,16617
|
|
20240701,133600,226315230,6640,6640,6640,6640,0
|
|
20240701,133500,226315230,6640,6640,6640,6640,0
|
|
20240701,133400,226315230,6640,6630,6640,6630,402
|
|
20240701,133300,223647240,6630,6610,6630,6610,1570
|
|
20240701,133200,213263600,6570,6570,6570,6570,0
|
|
20240701,133100,213263600,6570,6570,6570,6570,0
|
|
20240701,133000,213263600,6570,6570,6570,6570,0
|
|
20240701,132900,213263600,6570,6570,6570,6570,0
|
|
20240701,132800,213263600,6570,6570,6570,6570,0
|
|
20240701,132700,213263600,6570,6570,6570,6570,0
|
|
20240701,132600,213263600,6570,6570,6570,6570,0
|
|
20240701,132500,213263600,6570,6580,6580,6570,766
|
|
20240701,132400,208230970,6610,6610,6610,6610,117
|
|
20240701,132300,207457600,6610,6610,6610,6610,600
|
|
20240701,132200,203491600,6600,6600,6600,6600,0
|
|
20240701,132100,203491600,6600,6600,6600,6600,0
|
|
20240701,132000,203491600,6600,6600,6600,6600,0
|
|
20240701,131900,203491600,6600,6600,6600,6600,140
|
|
20240701,131800,202567600,6600,6600,6600,6600,0
|
|
20240701,131700,202567600,6600,6600,6600,6600,0
|
|
20240701,131600,202567600,6600,6600,6600,6600,0
|
|
20240701,131500,202567600,6600,6600,6600,6600,0
|
|
20240701,131400,202567600,6600,6600,6600,6600,0
|
|
20240701,131300,202567600,6600,6600,6600,6600,30
|
|
20240701,131200,202369600,6600,6600,6600,6600,0
|
|
20240701,131100,202369600,6600,6600,6600,6600,0
|
|
20240701,131000,202369600,6600,6600,6600,6600,0
|
|
20240701,130900,202369600,6600,6600,6600,6600,0
|
|
20240701,130800,202369600,6600,6600,6600,6600,200
|
|
20240701,130700,201049600,6600,6600,6600,6600,0
|
|
20240701,130600,201049600,6600,6600,6600,6600,0
|
|
20240701,130500,201049600,6600,6600,6600,6600,0
|
|
20240701,130400,201049600,6600,6600,6600,6600,122
|
|
20240701,130300,200244400,6600,6600,6600,6600,0
|
|
20240701,130200,200244400,6600,6600,6600,6600,0
|
|
20240701,130100,200244400,6600,6600,6600,6600,0
|
|
20240701,130000,200244400,6600,6600,6600,6600,0
|
|
20240701,125900,200244400,6600,6600,6600,6600,0
|
|
20240701,125800,200244400,6600,6600,6600,6600,0
|
|
20240701,125700,200244400,6600,6600,6600,6600,0
|
|
20240701,125600,200244400,6600,6600,6600,6600,0
|
|
20240701,125500,200244400,6600,6600,6600,6600,0
|
|
20240701,125400,200244400,6600,6600,6600,6600,0
|
|
20240701,125300,200244400,6600,6600,6600,6600,0
|
|
20240701,125200,200244400,6600,6600,6600,6600,0
|
|
20240701,125100,200244400,6600,6600,6600,6600,0
|
|
20240701,125000,200244400,6600,6600,6600,6600,0
|
|
20240701,124900,200244400,6600,6600,6600,6600,125
|
|
20240701,124800,199419400,6600,6600,6600,6600,0
|
|
20240701,124700,199419400,6600,6600,6600,6600,0
|
|
20240701,124600,199419400,6600,6600,6600,6600,0
|
|
20240701,124500,199419400,6600,6600,6600,6600,0
|
|
20240701,124400,199419400,6600,6600,6600,6600,0
|
|
20240701,124300,199419400,6600,6600,6600,6600,0
|
|
20240701,124200,199419400,6600,6600,6600,6600,50
|
|
20240701,124100,199089400,6600,6600,6600,6600,0
|
|
20240701,124000,199089400,6600,6600,6600,6600,0
|
|
20240701,123900,199089400,6600,6600,6600,6600,0
|
|
20240701,123800,199089400,6600,6600,6600,6600,0
|
|
20240701,123700,199089400,6600,6600,6600,6600,0
|
|
20240701,123600,199089400,6600,6600,6600,6600,0
|
|
20240701,123500,199089400,6600,6600,6600,6600,0
|
|
20240701,123400,199089400,6600,6600,6600,6600,0
|
|
20240701,123300,199089400,6600,6600,6600,6600,0
|
|
20240701,123200,199089400,6600,6600,6600,6600,0
|
|
20240701,123100,199089400,6600,6600,6600,6600,0
|
|
20240701,123000,199089400,6600,6600,6600,6600,0
|
|
20240701,122900,199089400,6600,6600,6600,6600,0
|
|
20240701,122800,199089400,6600,6600,6600,6600,0
|
|
20240701,122700,199089400,6600,6600,6600,6600,0
|
|
20240701,122600,199089400,6600,6600,6600,6600,0
|
|
20240701,122500,199089400,6600,6590,6600,6590,248
|
|
20240701,122400,197455070,6590,6590,6590,6590,0
|
|
20240701,122300,197455070,6590,6590,6590,6590,0
|
|
20240701,122200,197455070,6590,6590,6590,6590,153
|
|
20240701,122100,196446800,6600,6600,6600,6600,300
|
|
20240701,122000,194466800,6600,6600,6600,6600,275
|
|
20240701,121900,192651800,6590,6590,6590,6590,236
|
|
20240701,121800,191096560,6590,6590,6590,6590,0
|
|
20240701,121700,191096560,6590,6590,6590,6590,0
|
|
20240701,121600,191096560,6590,6590,6590,6590,0
|
|
20240701,121500,191096560,6590,6590,6590,6590,0
|
|
20240701,121400,191096560,6590,6590,6590,6590,0
|
|
20240701,121300,191096560,6590,6590,6590,6590,16
|
|
20240701,121200,190991120,6590,6590,6590,6590,0
|
|
20240701,121100,190991120,6590,6590,6590,6590,0
|
|
20240701,121000,190991120,6590,6590,6590,6590,0
|
|
20240701,120900,190991120,6590,6590,6590,6590,0
|
|
20240701,120800,190991120,6590,6590,6590,6590,0
|
|
20240701,120700,190991120,6590,6590,6590,6590,0
|
|
20240701,120600,190991120,6590,6590,6590,6590,0
|
|
20240701,120500,190991120,6590,6590,6590,6590,1
|
|
20240701,120400,190984530,6560,6560,6560,6560,788
|
|
20240701,120300,185815250,6560,6560,6560,6560,500
|
|
20240701,120200,182535250,6560,6560,6560,6560,0
|
|
20240701,120100,182535250,6560,6560,6560,6560,25
|
|
20240701,120000,182371250,6550,6550,6550,6550,0
|
|
20240701,115900,182371250,6550,6550,6550,6550,0
|
|
20240701,115800,182371250,6550,6550,6550,6550,0
|
|
20240701,115700,182371250,6550,6550,6550,6550,0
|
|
20240701,115600,182371250,6550,6550,6550,6550,50
|
|
20240701,115500,182043750,6560,6560,6560,6560,0
|
|
20240701,115400,182043750,6560,6560,6560,6560,0
|
|
20240701,115300,182043750,6560,6560,6560,6560,0
|
|
20240701,115200,182043750,6560,6560,6560,6560,0
|
|
20240701,115100,182043750,6560,6560,6560,6560,2
|
|
20240701,115000,182030630,6550,6550,6550,6550,0
|
|
20240701,114900,182030630,6550,6550,6550,6550,8
|
|
20240701,114800,181978230,6560,6560,6560,6560,0
|
|
20240701,114700,181978230,6560,6560,6560,6560,0
|
|
20240701,114600,181978230,6560,6560,6560,6560,0
|
|
20240701,114500,181978230,6560,6560,6560,6560,0
|
|
20240701,114400,181978230,6560,6560,6560,6560,2
|
|
20240701,114300,181965110,6560,6560,6560,6560,0
|
|
20240701,114200,181965110,6560,6560,6560,6560,0
|
|
20240701,114100,181965110,6560,6560,6560,6560,183
|
|
20240701,114000,180764630,6560,6560,6560,6560,0
|
|
20240701,113900,180764630,6560,6560,6560,6560,0
|
|
20240701,113800,180764630,6560,6560,6560,6560,0
|
|
20240701,113700,180764630,6560,6560,6560,6560,0
|
|
20240701,113600,180764630,6560,6560,6560,6560,0
|
|
20240701,113500,180764630,6560,6560,6560,6560,0
|
|
20240701,113400,180764630,6560,6560,6560,6560,0
|
|
20240701,113300,180764630,6560,6560,6560,6560,0
|
|
20240701,113200,180764630,6560,6560,6560,6560,0
|
|
20240701,113100,180764630,6560,6560,6560,6560,0
|
|
20240701,113000,180764630,6560,6560,6560,6560,0
|
|
20240701,112900,180764630,6560,6560,6560,6560,0
|
|
20240701,112800,180764630,6560,6560,6560,6560,0
|
|
20240701,112700,180764630,6560,6560,6560,6560,0
|
|
20240701,112600,180764630,6560,6560,6560,6560,0
|
|
20240701,112500,180764630,6560,6560,6560,6560,40
|
|
20240701,112400,180502230,6560,6560,6560,6560,0
|
|
20240701,112300,180502230,6560,6560,6560,6560,0
|
|
20240701,112200,180502230,6560,6560,6560,6560,0
|
|
20240701,112100,180502230,6560,6560,6560,6560,0
|
|
20240701,112000,180502230,6560,6560,6560,6560,0
|
|
20240701,111900,180502230,6560,6560,6560,6560,0
|
|
20240701,111800,180502230,6560,6560,6560,6560,0
|
|
20240701,111700,180502230,6560,6560,6560,6560,0
|
|
20240701,111600,180502230,6560,6560,6560,6560,0
|
|
20240701,111500,180502230,6560,6560,6560,6560,0
|
|
20240701,111400,180502230,6560,6560,6560,6560,10
|
|
20240701,111300,180436630,6560,6570,6570,6560,15
|
|
20240701,111200,180338210,6600,6600,6600,6600,1
|
|
20240701,111100,180331610,6560,6560,6560,6560,0
|
|
20240701,111000,180331610,6560,6560,6560,6560,0
|
|
20240701,110900,180331610,6560,6560,6560,6560,0
|
|
20240701,110800,180331610,6560,6560,6560,6560,0
|
|
20240701,110700,180331610,6560,6560,6560,6560,0
|
|
20240701,110600,180331610,6560,6560,6560,6560,0
|
|
20240701,110500,180331610,6560,6560,6560,6560,0
|
|
20240701,110400,180331610,6560,6560,6560,6560,0
|
|
20240701,110300,180331610,6560,6560,6560,6560,0
|
|
20240701,110200,180331610,6560,6560,6560,6560,0
|
|
20240701,110100,180331610,6560,6560,6560,6560,0
|
|
20240701,110000,180331610,6560,6570,6570,6560,3050
|
|
20240701,105900,160323590,6600,6600,6600,6600,1
|
|
20240701,105800,160316990,6600,6600,6600,6600,0
|
|
20240701,105700,160316990,6600,6600,6600,6600,0
|
|
20240701,105600,160316990,6600,6600,6600,6600,0
|
|
20240701,105500,160316990,6600,6600,6600,6600,4
|
|
20240701,105400,160290590,6600,6600,6600,6600,134
|
|
20240701,105300,159406190,6600,6600,6600,6600,1
|
|
20240701,105200,159399590,6610,6610,6610,6610,0
|
|
20240701,105100,159399590,6610,6610,6610,6610,0
|
|
20240701,105000,159399590,6610,6610,6610,6610,0
|
|
20240701,104900,159399590,6610,6610,6610,6610,0
|
|
20240701,104800,159399590,6610,6610,6610,6610,0
|
|
20240701,104700,159399590,6610,6610,6610,6610,0
|
|
20240701,104600,159399590,6610,6610,6610,6610,0
|
|
20240701,104500,159399590,6610,6610,6610,6610,0
|
|
20240701,104400,159399590,6610,6610,6610,6610,0
|
|
20240701,104300,159399590,6610,6610,6610,6610,0
|
|
20240701,104200,159399590,6610,6610,6610,6610,0
|
|
20240701,104100,159399590,6610,6610,6610,6610,41
|
|
20240701,104000,159128580,6610,6600,6610,6600,967
|
|
20240701,103900,152746340,6610,6600,6610,6600,1038
|
|
20240701,103800,145895530,6600,6580,6600,6580,5390
|
|
20240701,103700,110345830,6570,6570,6570,6570,182
|
|
20240701,103600,109150090,6560,6560,6560,6560,254
|
|
20240701,103500,107483850,6550,6550,6550,6550,20
|
|
20240701,103400,107352850,6550,6550,6550,6550,450
|
|
20240701,103300,104405350,6550,6550,6550,6550,0
|
|
20240701,103200,104405350,6550,6550,6550,6550,0
|
|
20240701,103100,104405350,6550,6550,6550,6550,32
|
|
20240701,103000,104195750,6550,6550,6550,6550,0
|
|
20240701,102900,104195750,6550,6550,6550,6550,0
|
|
20240701,102800,104195750,6550,6550,6550,6550,3
|
|
20240701,102700,104176100,6550,6550,6550,6550,72
|
|
20240701,102600,103704500,6550,6550,6550,6550,0
|
|
20240701,102500,103704500,6550,6550,6550,6550,0
|
|
20240701,102400,103704500,6550,6550,6550,6550,0
|
|
20240701,102300,103704500,6550,6550,6550,6550,0
|
|
20240701,102200,103704500,6550,6550,6550,6550,1
|
|
20240701,102100,103697950,6530,6530,6530,6530,28
|
|
20240701,102000,103515110,6530,6520,6530,6520,329
|
|
20240701,101900,101370010,6520,6520,6520,6520,103
|
|
20240701,101800,100698450,6520,6520,6520,6520,1
|
|
20240701,101700,100691930,6520,6520,6520,6520,1
|
|
20240701,101600,100685410,6520,6520,6520,6520,2
|
|
20240701,101500,100672370,6510,6510,6510,6510,16
|
|
20240701,101400,100568210,6510,6510,6520,6510,611
|
|
20240701,101300,96585490,6510,6510,6510,6510,1
|
|
20240701,101200,96578980,6500,6500,6500,6500,0
|
|
20240701,101100,96578980,6500,6500,6500,6500,128
|
|
20240701,101000,95746980,6500,6500,6500,6500,12
|
|
20240701,100900,95668980,6520,6500,6520,6500,51
|
|
20240701,100800,95337460,6500,6500,6500,6500,1164
|
|
20240701,100700,87771460,6530,6530,6530,6530,0
|
|
20240701,100600,87771460,6530,6530,6530,6530,3
|
|
20240701,100500,87751870,6540,6510,6540,6500,19
|
|
20240701,100400,87628200,6520,6520,6520,6520,12
|
|
20240701,100300,87549960,6540,6540,6540,6540,0
|
|
20240701,100200,87549960,6540,6540,6540,6540,0
|
|
20240701,100100,87549960,6540,6540,6540,6540,0
|
|
20240701,100000,87549960,6540,6540,6540,6540,0
|
|
20240701,095900,87549960,6540,6540,6540,6540,2
|
|
20240701,095800,87536880,6540,6540,6540,6540,0
|
|
20240701,095700,87536880,6540,6540,6540,6540,50
|
|
20240701,095600,87209880,6540,6540,6540,6540,0
|
|
20240701,095500,87209880,6540,6540,6540,6540,6
|
|
20240701,095400,87170640,6540,6520,6540,6520,35
|
|
20240701,095300,86942420,6520,6520,6520,6520,0
|
|
20240701,095200,86942420,6520,6520,6520,6520,0
|
|
20240701,095100,86942420,6520,6520,6520,6520,0
|
|
20240701,095000,86942420,6520,6520,6520,6520,0
|
|
20240701,094900,86942420,6520,6510,6530,6510,66
|
|
20240701,094800,86512730,6510,6510,6520,6510,556
|
|
20240701,094700,82888370,6510,6510,6510,6510,11
|
|
20240701,094600,82816760,6520,6520,6520,6520,0
|
|
20240701,094500,82816760,6520,6530,6530,6520,270
|
|
20240701,094400,81056350,6520,6520,6520,6520,0
|
|
20240701,094300,81056350,6520,6530,6530,6520,10
|
|
20240701,094200,80991130,6540,6540,6540,6540,0
|
|
20240701,094100,80991130,6540,6540,6540,6540,0
|
|
20240701,094000,80991130,6540,6540,6540,6540,0
|
|
20240701,093900,80991130,6540,6550,6550,6540,302
|
|
20240701,093800,79015050,6560,6560,6560,6560,0
|
|
20240701,093700,79015050,6560,6560,6560,6560,0
|
|
20240701,093600,79015050,6560,6560,6560,6560,0
|
|
20240701,093500,79015050,6560,6560,6560,6560,33
|
|
20240701,093400,78798570,6570,6570,6570,6570,0
|
|
20240701,093300,78798570,6570,6570,6570,6570,0
|
|
20240701,093200,78798570,6570,6570,6570,6570,0
|
|
20240701,093100,78798570,6570,6570,6570,6570,0
|
|
20240701,093000,78798570,6570,6570,6570,6570,0
|
|
20240701,092900,78798570,6570,6570,6570,6570,0
|
|
20240701,092800,78798570,6570,6570,6570,6570,2
|
|
20240701,092700,78785430,6570,6570,6570,6570,10
|
|
20240701,092600,78719730,6570,6570,6570,6570,1
|
|
20240701,092500,78713160,6560,6560,6560,6560,50
|
|
20240701,092400,78385160,6560,6560,6560,6560,0
|
|
20240701,092300,78385160,6560,6560,6560,6560,0
|
|
20240701,092200,78385160,6560,6560,6560,6560,0
|
|
20240701,092100,78385160,6560,6560,6560,6560,2
|
|
20240701,092000,78372040,6560,6560,6560,6560,0
|
|
20240701,091900,78372040,6560,6560,6560,6560,0
|
|
20240701,091800,78372040,6560,6560,6560,6560,0
|
|
20240701,091700,78372040,6560,6560,6560,6560,0
|
|
20240701,091600,78372040,6560,6560,6560,6560,27
|
|
20240701,091500,78194920,6530,6530,6530,6530,0
|
|
20240701,091400,78194920,6530,6530,6530,6530,0
|
|
20240701,091300,78194920,6530,6530,6530,6530,0
|
|
20240701,091200,78194920,6530,6530,6530,6530,0
|
|
20240701,091100,78194920,6530,6540,6540,6530,200
|
|
20240701,091000,76887920,6560,6560,6560,6560,0
|
|
20240701,090900,76887920,6560,6560,6560,6560,0
|
|
20240701,090800,76887920,6560,6560,6560,6560,10
|
|
20240701,090700,76822320,6560,6560,6560,6560,1
|
|
20240701,090600,76815760,6500,6500,6500,6500,0
|
|
20240701,090500,76815760,6500,6500,6500,6500,0
|
|
20240701,090400,76815760,6500,6510,6510,6500,10800
|
|
20240701,090300,6615460,6510,6570,6570,6510,95
|
|
20240701,090200,5996530,6570,6570,6570,6570,1
|
|
20240701,090100,5989960,6580,6570,6580,6570,10
|
|
20240701,090000,5924200,6590,6530,6590,6410,911
|