681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201800,681117900,7990,7990,7990,7990,1088
|
|
20240701,201700,681117900,7990,7990,7990,7990,0
|
|
20240701,201600,681117900,7990,7990,7990,7990,0
|
|
20240701,201500,681117900,7990,7990,7990,7990,0
|
|
20240701,201400,681117900,7990,7990,7990,7990,0
|
|
20240701,201300,681117900,7990,7990,7990,7990,0
|
|
20240701,201200,681117900,7990,7990,7990,7990,0
|
|
20240701,201100,681117900,7990,7990,7990,7990,0
|
|
20240701,201000,681117900,7990,7990,7990,7990,0
|
|
20240701,200900,681117900,7990,7990,7990,7990,0
|
|
20240701,200800,681117900,7990,7990,7990,7990,0
|
|
20240701,200700,681117900,7990,7990,7990,7990,0
|
|
20240701,200600,681117900,7990,7990,7990,7990,0
|
|
20240701,200500,681117900,7990,7990,7990,7990,0
|
|
20240701,200400,681117900,7990,7990,7990,7990,0
|
|
20240701,200300,681117900,7990,7990,7990,7990,0
|
|
20240701,200200,681117900,7990,7990,7990,7990,0
|
|
20240701,200100,681117900,7990,7990,7990,7990,0
|
|
20240701,200000,681117900,7990,7990,7990,7990,0
|
|
20240701,195900,681117900,7990,7990,7990,7990,0
|
|
20240701,195800,681117900,7990,7990,7990,7990,0
|
|
20240701,195700,681117900,7990,7990,7990,7990,0
|
|
20240701,195600,681117900,7990,7990,7990,7990,0
|
|
20240701,195500,681117900,7990,7990,7990,7990,0
|
|
20240701,195400,681117900,7990,7990,7990,7990,0
|
|
20240701,195300,681117900,7990,7990,7990,7990,0
|
|
20240701,195200,681117900,7990,7990,7990,7990,0
|
|
20240701,195100,681117900,7990,7990,7990,7990,0
|
|
20240701,195000,681117900,7990,7990,7990,7990,0
|
|
20240701,194900,681117900,7990,7990,7990,7990,0
|
|
20240701,194800,681117900,7990,7990,7990,7990,1088
|
|
20240701,194700,681117900,7990,7990,7990,7990,0
|
|
20240701,194600,681117900,7990,7990,7990,7990,0
|
|
20240701,194500,681117900,7990,7990,7990,7990,0
|
|
20240701,194400,681117900,7990,7990,7990,7990,0
|
|
20240701,194300,681117900,7990,7990,7990,7990,0
|
|
20240701,194200,681117900,7990,7990,7990,7990,0
|
|
20240701,194100,681117900,7990,7990,7990,7990,0
|
|
20240701,194000,681117900,7990,7990,7990,7990,0
|
|
20240701,193900,681117900,7990,7990,7990,7990,0
|
|
20240701,193800,681117900,7990,7990,7990,7990,0
|
|
20240701,193700,681117900,7990,7990,7990,7990,0
|
|
20240701,193600,681117900,7990,7990,7990,7990,0
|
|
20240701,193500,681117900,7990,7990,7990,7990,0
|
|
20240701,193400,681117900,7990,7990,7990,7990,0
|
|
20240701,193300,681117900,7990,7990,7990,7990,0
|
|
20240701,193200,681117900,7990,7990,7990,7990,0
|
|
20240701,193100,681117900,7990,7990,7990,7990,0
|
|
20240701,193000,681117900,7990,7990,7990,7990,0
|
|
20240701,192900,681117900,7990,7990,7990,7990,0
|
|
20240701,192800,681117900,7990,7990,7990,7990,0
|
|
20240701,192700,681117900,7990,7990,7990,7990,0
|
|
20240701,192600,681117900,7990,7990,7990,7990,0
|
|
20240701,192500,681117900,7990,7990,7990,7990,0
|
|
20240701,192400,681117900,7990,7990,7990,7990,0
|
|
20240701,192300,681117900,7990,7990,7990,7990,0
|
|
20240701,192200,681117900,7990,7990,7990,7990,0
|
|
20240701,192100,681117900,7990,7990,7990,7990,0
|
|
20240701,192000,681117900,7990,7990,7990,7990,0
|
|
20240701,191900,681117900,7990,7990,7990,7990,0
|
|
20240701,191800,681117900,7990,7990,7990,7990,1088
|
|
20240701,191700,681117900,7990,7990,7990,7990,0
|
|
20240701,191600,681117900,7990,7990,7990,7990,0
|
|
20240701,191500,681117900,7990,7990,7990,7990,0
|
|
20240701,191400,681117900,7990,7990,7990,7990,0
|
|
20240701,191300,681117900,7990,7990,7990,7990,0
|
|
20240701,191200,681117900,7990,7990,7990,7990,0
|
|
20240701,191100,681117900,7990,7990,7990,7990,0
|
|
20240701,191000,681117900,7990,7990,7990,7990,0
|
|
20240701,190900,681117900,7990,7990,7990,7990,0
|
|
20240701,190800,681117900,7990,7990,7990,7990,0
|
|
20240701,190700,681117900,7990,7990,7990,7990,0
|
|
20240701,190600,681117900,7990,7990,7990,7990,0
|
|
20240701,190500,681117900,7990,7990,7990,7990,0
|
|
20240701,190400,681117900,7990,7990,7990,7990,0
|
|
20240701,190300,681117900,7990,7990,7990,7990,0
|
|
20240701,190200,681117900,7990,7990,7990,7990,0
|
|
20240701,190100,681117900,7990,7990,7990,7990,0
|
|
20240701,190000,681117900,7990,7990,7990,7990,0
|
|
20240701,185900,681117900,7990,7990,7990,7990,0
|
|
20240701,185800,681117900,7990,7990,7990,7990,0
|
|
20240701,185700,681117900,7990,7990,7990,7990,0
|
|
20240701,185600,681117900,7990,7990,7990,7990,0
|
|
20240701,185500,681117900,7990,7990,7990,7990,0
|
|
20240701,185400,681117900,7990,7990,7990,7990,0
|
|
20240701,185300,681117900,7990,7990,7990,7990,0
|
|
20240701,185200,681117900,7990,7990,7990,7990,0
|
|
20240701,185100,681117900,7990,7990,7990,7990,0
|
|
20240701,185000,681117900,7990,7990,7990,7990,0
|
|
20240701,184900,681117900,7990,7990,7990,7990,0
|
|
20240701,184800,681117900,7990,7990,7990,7990,1088
|
|
20240701,184700,681117900,7990,7990,7990,7990,0
|
|
20240701,184600,681117900,7990,7990,7990,7990,0
|
|
20240701,184500,681117900,7990,7990,7990,7990,0
|
|
20240701,184400,681117900,7990,7990,7990,7990,0
|
|
20240701,184300,681117900,7990,7990,7990,7990,0
|
|
20240701,184200,681117900,7990,7990,7990,7990,0
|
|
20240701,184100,681117900,7990,7990,7990,7990,0
|
|
20240701,184000,681117900,7990,7990,7990,7990,0
|
|
20240701,183900,681117900,7990,7990,7990,7990,0
|
|
20240701,183800,681117900,7990,7990,7990,7990,0
|
|
20240701,183700,681117900,7990,7990,7990,7990,0
|
|
20240701,183600,681117900,7990,7990,7990,7990,0
|
|
20240701,183500,681117900,7990,7990,7990,7990,0
|
|
20240701,183400,681117900,7990,7990,7990,7990,0
|
|
20240701,183300,681117900,7990,7990,7990,7990,0
|
|
20240701,183200,681117900,7990,7990,7990,7990,0
|
|
20240701,183100,681117900,7990,7990,7990,7990,0
|
|
20240701,183000,681117900,7990,7990,7990,7990,0
|
|
20240701,182900,681117900,7990,7990,7990,7990,0
|
|
20240701,182800,681117900,7990,7990,7990,7990,0
|
|
20240701,182700,681117900,7990,7990,7990,7990,0
|
|
20240701,182600,681117900,7990,7990,7990,7990,0
|
|
20240701,182500,681117900,7990,7990,7990,7990,0
|
|
20240701,182400,681117900,7990,7990,7990,7990,0
|
|
20240701,182300,681117900,7990,7990,7990,7990,0
|
|
20240701,182200,681117900,7990,7990,7990,7990,0
|
|
20240701,182100,681117900,7990,7990,7990,7990,0
|
|
20240701,182000,681117900,7990,7990,7990,7990,0
|
|
20240701,181900,681117900,7990,7990,7990,7990,0
|
|
20240701,181800,681117900,7990,7990,7990,7990,1088
|
|
20240701,181700,681117900,7990,7990,7990,7990,0
|
|
20240701,181600,681117900,7990,7990,7990,7990,0
|
|
20240701,181500,681117900,7990,7990,7990,7990,0
|
|
20240701,181400,681117900,7990,7990,7990,7990,0
|
|
20240701,181300,681117900,7990,7990,7990,7990,0
|
|
20240701,181200,681117900,7990,7990,7990,7990,0
|
|
20240701,181100,681117900,7990,7990,7990,7990,0
|
|
20240701,181000,681117900,7990,7990,7990,7990,0
|
|
20240701,180900,681117900,7990,7990,7990,7990,0
|
|
20240701,180800,681117900,7990,7990,7990,7990,0
|
|
20240701,180700,681117900,7990,7990,7990,7990,0
|
|
20240701,180600,681117900,7990,7990,7990,7990,0
|
|
20240701,180500,681117900,7990,7990,7990,7990,0
|
|
20240701,180400,681117900,7990,7990,7990,7990,0
|
|
20240701,180300,681117900,7990,7990,7990,7990,0
|
|
20240701,180200,681117900,7990,7990,7990,7990,0
|
|
20240701,180100,681117900,7990,7990,7990,7990,0
|
|
20240701,180000,681117900,7990,7990,7990,7990,0
|
|
20240701,175900,681117900,7990,7990,7990,7990,0
|
|
20240701,175800,681117900,7990,7990,7990,7990,0
|
|
20240701,175700,681117900,7990,7990,7990,7990,0
|
|
20240701,175600,681117900,7990,7990,7990,7990,0
|
|
20240701,175500,681117900,7990,7990,7990,7990,0
|
|
20240701,175400,681117900,7990,7990,7990,7990,0
|
|
20240701,175300,681117900,7990,7990,7990,7990,0
|
|
20240701,175200,681117900,7990,7990,7990,7990,0
|
|
20240701,175100,681117900,7990,7990,7990,7990,0
|
|
20240701,175000,681117900,7990,7990,7990,7990,0
|
|
20240701,174900,681117900,7990,7990,7990,7990,0
|
|
20240701,174800,681117900,7990,7990,7990,7990,1088
|
|
20240701,174700,681117900,7990,7990,7990,7990,0
|
|
20240701,174600,681117900,7990,7990,7990,7990,0
|
|
20240701,174500,681117900,7990,7990,7990,7990,0
|
|
20240701,174400,681117900,7990,7990,7990,7990,0
|
|
20240701,174300,681117900,7990,7990,7990,7990,0
|
|
20240701,174200,681117900,7990,7990,7990,7990,0
|
|
20240701,174100,681117900,7990,7990,7990,7990,0
|
|
20240701,174000,681117900,7990,7990,7990,7990,0
|
|
20240701,173900,681117900,7990,7990,7990,7990,0
|
|
20240701,173800,681117900,7990,7990,7990,7990,0
|
|
20240701,173700,681117900,7990,7990,7990,7990,0
|
|
20240701,173600,681117900,7990,7990,7990,7990,0
|
|
20240701,173500,681117900,7990,7990,7990,7990,0
|
|
20240701,173400,681117900,7990,7990,7990,7990,0
|
|
20240701,173300,681117900,7990,7990,7990,7990,0
|
|
20240701,173200,681117900,7990,7990,7990,7990,0
|
|
20240701,173100,681117900,7990,7990,7990,7990,0
|
|
20240701,173000,681117900,7990,7990,7990,7990,0
|
|
20240701,172900,681117900,7990,7990,7990,7990,0
|
|
20240701,172800,681117900,7990,7990,7990,7990,0
|
|
20240701,172700,681117900,7990,7990,7990,7990,0
|
|
20240701,172600,681117900,7990,7990,7990,7990,0
|
|
20240701,172500,681117900,7990,7990,7990,7990,0
|
|
20240701,172400,681117900,7990,7990,7990,7990,0
|
|
20240701,172300,681117900,7990,7990,7990,7990,0
|
|
20240701,172200,681117900,7990,7990,7990,7990,0
|
|
20240701,172100,681117900,7990,7990,7990,7990,0
|
|
20240701,172000,681117900,7990,7990,7990,7990,0
|
|
20240701,171900,681117900,7990,7990,7990,7990,0
|
|
20240701,171800,681117900,7990,7990,7990,7990,1088
|
|
20240701,171700,681117900,7990,7990,7990,7990,0
|
|
20240701,171600,681117900,7990,7990,7990,7990,0
|
|
20240701,171500,681117900,7990,7990,7990,7990,0
|
|
20240701,171400,681117900,7990,7990,7990,7990,0
|
|
20240701,171300,681117900,7990,7990,7990,7990,0
|
|
20240701,171200,681117900,7990,7990,7990,7990,0
|
|
20240701,171100,681117900,7990,7990,7990,7990,0
|
|
20240701,171000,681117900,7990,7990,7990,7990,0
|
|
20240701,170900,681117900,7990,7990,7990,7990,0
|
|
20240701,170800,681117900,7990,7990,7990,7990,0
|
|
20240701,170700,681117900,7990,7990,7990,7990,0
|
|
20240701,170600,681117900,7990,7990,7990,7990,0
|
|
20240701,170500,681117900,7990,7990,7990,7990,0
|
|
20240701,170400,681117900,7990,7990,7990,7990,0
|
|
20240701,170300,681117900,7990,7990,7990,7990,0
|
|
20240701,170200,681117900,7990,7990,7990,7990,0
|
|
20240701,170100,681117900,7990,7990,7990,7990,0
|
|
20240701,170000,681117900,7990,7990,7990,7990,0
|
|
20240701,165900,681117900,7990,7990,7990,7990,0
|
|
20240701,165800,681117900,7990,7990,7990,7990,0
|
|
20240701,165700,681117900,7990,7990,7990,7990,0
|
|
20240701,165600,681117900,7990,7990,7990,7990,0
|
|
20240701,165500,681117900,7990,7990,7990,7990,0
|
|
20240701,165400,681117900,7990,7990,7990,7990,0
|
|
20240701,165300,681117900,7990,7990,7990,7990,0
|
|
20240701,165200,681117900,7990,7990,7990,7990,0
|
|
20240701,165100,681117900,7990,7990,7990,7990,0
|
|
20240701,165000,681117900,7990,7990,7990,7990,0
|
|
20240701,164900,681117900,7990,7990,7990,7990,0
|
|
20240701,164800,681117900,7990,7990,7990,7990,1088
|
|
20240701,164700,681117900,7990,7990,7990,7990,0
|
|
20240701,164600,681117900,7990,7990,7990,7990,0
|
|
20240701,164500,681117900,7990,7990,7990,7990,0
|
|
20240701,164400,681117900,7990,7990,7990,7990,0
|
|
20240701,164300,681117900,7990,7990,7990,7990,0
|
|
20240701,164200,681117900,7990,7990,7990,7990,0
|
|
20240701,164100,681117900,7990,7990,7990,7990,0
|
|
20240701,164000,681117900,7990,7990,7990,7990,0
|
|
20240701,163900,681117900,7990,7990,7990,7990,0
|
|
20240701,163800,681117900,7990,7990,7990,7990,0
|
|
20240701,163700,681117900,7990,7990,7990,7990,0
|
|
20240701,163600,681117900,7990,7990,7990,7990,0
|
|
20240701,163500,681117900,7990,7990,7990,7990,0
|
|
20240701,163400,681117900,7990,7990,7990,7990,0
|
|
20240701,163300,681117900,7990,7990,7990,7990,0
|
|
20240701,163200,681117900,7990,7990,7990,7990,0
|
|
20240701,163100,681117900,7990,7990,7990,7990,0
|
|
20240701,163000,681117900,7990,7990,7990,7990,0
|
|
20240701,162900,681117900,7990,7990,7990,7990,0
|
|
20240701,162800,681117900,7990,7990,7990,7990,0
|
|
20240701,162700,681117900,7990,7990,7990,7990,0
|
|
20240701,162600,681117900,7990,7990,7990,7990,0
|
|
20240701,162500,681117900,7990,7990,7990,7990,0
|
|
20240701,162400,681117900,7990,7990,7990,7990,0
|
|
20240701,162300,681117900,7990,7990,7990,7990,0
|
|
20240701,162200,681117900,7990,7990,7990,7990,0
|
|
20240701,162100,681117900,7990,7990,7990,7990,0
|
|
20240701,162000,681117900,7990,7990,7990,7990,0
|
|
20240701,161900,681117900,7990,7990,7990,7990,0
|
|
20240701,161800,681117900,7990,7990,7990,7990,1088
|
|
20240701,161700,681117900,7990,7990,7990,7990,0
|
|
20240701,161600,681117900,7990,7990,7990,7990,0
|
|
20240701,161500,681117900,7990,7990,7990,7990,0
|
|
20240701,161400,681117900,7990,7990,7990,7990,0
|
|
20240701,161300,681117900,7990,7990,7990,7990,0
|
|
20240701,161200,681117900,7990,7990,7990,7990,0
|
|
20240701,161100,681117900,7990,7990,7990,7990,0
|
|
20240701,161000,681117900,7990,7990,7990,7990,0
|
|
20240701,160900,681117900,7990,7990,7990,7990,0
|
|
20240701,160800,681117900,7990,7990,7990,7990,0
|
|
20240701,160700,681117900,7990,7990,7990,7990,0
|
|
20240701,160600,681117900,7990,7990,7990,7990,0
|
|
20240701,160500,681117900,7990,7990,7990,7990,0
|
|
20240701,160400,681117900,7990,7990,7990,7990,0
|
|
20240701,160300,681117900,7990,7990,7990,7990,0
|
|
20240701,160200,681117900,7990,7990,7990,7990,0
|
|
20240701,160100,681117900,7990,7990,7990,7990,0
|
|
20240701,160000,681117900,7990,7990,7990,7990,0
|
|
20240701,155900,681117900,7990,7990,7990,7990,0
|
|
20240701,155800,681117900,7990,7990,7990,7990,0
|
|
20240701,155700,681117900,7990,7990,7990,7990,0
|
|
20240701,155600,681117900,7990,7990,7990,7990,0
|
|
20240701,155500,681117900,7990,7990,7990,7990,0
|
|
20240701,155400,681117900,7990,7990,7990,7990,0
|
|
20240701,155300,681117900,7990,7990,7990,7990,0
|
|
20240701,155200,681117900,7990,7990,7990,7990,0
|
|
20240701,155100,681117900,7990,7990,7990,7990,0
|
|
20240701,155000,681117900,7990,7990,7990,7990,0
|
|
20240701,154900,681117900,7990,7990,7990,7990,0
|
|
20240701,154800,681117900,7990,7990,7990,7990,1088
|
|
20240701,154700,681117900,7990,7990,7990,7990,0
|
|
20240701,154600,681117900,7990,7990,7990,7990,0
|
|
20240701,154500,681117900,7990,7990,7990,7990,0
|
|
20240701,154400,681117900,7990,7990,7990,7990,0
|
|
20240701,154300,681117900,7990,7990,7990,7990,0
|
|
20240701,154200,681117900,7990,7990,7990,7990,0
|
|
20240701,154100,681117900,7990,7990,7990,7990,0
|
|
20240701,154000,681117900,7990,7990,7990,7990,0
|
|
20240701,153900,681117900,7990,7990,7990,7990,0
|
|
20240701,153800,681117900,7990,7990,7990,7990,0
|
|
20240701,153700,681117900,7990,7990,7990,7990,0
|
|
20240701,153600,681117900,7990,7990,7990,7990,0
|
|
20240701,153500,681117900,7990,7990,7990,7990,0
|
|
20240701,153400,681117900,7990,7990,7990,7990,0
|
|
20240701,153300,681117900,7990,7990,7990,7990,0
|
|
20240701,153200,681117900,7990,7990,7990,7990,0
|
|
20240701,153100,681117900,7990,7990,7990,7990,0
|
|
20240701,153000,681117900,7990,7990,7990,7990,1088
|
|
20240701,152900,672424780,8000,8000,8000,8000,0
|
|
20240701,152800,672424780,8000,8000,8000,8000,0
|
|
20240701,152700,672424780,8000,8000,8000,8000,0
|
|
20240701,152600,672424780,8000,8000,8000,8000,0
|
|
20240701,152500,672424780,8000,8000,8000,8000,0
|
|
20240701,152400,672424780,8000,8000,8000,8000,0
|
|
20240701,152300,672424780,8000,8000,8000,8000,0
|
|
20240701,152200,672424780,8000,8000,8000,8000,0
|
|
20240701,152100,672424780,8000,8000,8000,8000,0
|
|
20240701,152000,672424780,8000,8000,8000,8000,0
|
|
20240701,151900,672424780,8000,8020,8020,8000,102
|
|
20240701,151800,671607770,8010,8010,8010,8010,83
|
|
20240701,151700,670942940,8010,8010,8010,8010,420
|
|
20240701,151600,667578740,8010,8010,8010,8010,0
|
|
20240701,151500,667578740,8010,8020,8020,8010,30
|
|
20240701,151400,667338190,8010,8010,8010,8010,120
|
|
20240701,151300,666376990,8020,7980,8020,7980,28
|
|
20240701,151200,666152590,8020,8000,8020,7990,5106
|
|
20240701,151100,625305620,8020,8010,8020,8010,372
|
|
20240701,151000,622323580,8010,8010,8010,8010,12
|
|
20240701,150900,622227460,8000,8000,8000,8000,0
|
|
20240701,150800,622227460,8000,8000,8000,8000,8
|
|
20240701,150700,622163460,8010,8010,8010,8010,6
|
|
20240701,150600,622115400,8010,8010,8010,8010,0
|
|
20240701,150500,622115400,8010,8010,8010,8010,605
|
|
20240701,150400,617269350,8010,8000,8010,8000,16
|
|
20240701,150300,617141200,8010,8010,8010,8010,1
|
|
20240701,150200,617133190,8010,8000,8010,8000,8
|
|
20240701,150100,617069120,8030,8030,8030,8030,0
|
|
20240701,150000,617069120,8030,8000,8030,8000,857
|
|
20240701,145900,610203120,8010,8030,8030,8010,421
|
|
20240701,145800,606825690,8030,8030,8040,8030,341
|
|
20240701,145700,604085240,8050,8050,8050,8050,413
|
|
20240701,145600,600760590,8050,8000,8050,8000,6117
|
|
20240701,145500,551663280,8000,8000,8000,8000,0
|
|
20240701,145400,551663280,8000,8000,8000,8000,1
|
|
20240701,145300,551655280,8000,8000,8000,8000,0
|
|
20240701,145200,551655280,8000,8000,8000,8000,1
|
|
20240701,145100,551647280,8000,8000,8000,8000,36
|
|
20240701,145000,551359280,8000,8000,8000,8000,211
|
|
20240701,144900,549671280,8010,8000,8010,8000,36
|
|
20240701,144800,549383180,8000,7990,8000,7990,113
|
|
20240701,144700,548479310,7980,7980,7980,7980,0
|
|
20240701,144600,548479310,7980,7980,7980,7980,1
|
|
20240701,144500,548471330,8010,8010,8010,8010,21
|
|
20240701,144400,548303120,7990,7990,7990,7990,401
|
|
20240701,144300,545099130,7990,7990,7990,7990,0
|
|
20240701,144200,545099130,7990,7990,7990,7990,1
|
|
20240701,144100,545091140,7990,7990,7990,7990,0
|
|
20240701,144000,545091140,7990,8000,8000,7990,94
|
|
20240701,143900,544339150,8000,8000,8000,8000,0
|
|
20240701,143800,544339150,8000,7990,8000,7990,101
|
|
20240701,143700,543531160,7990,7990,7990,7990,0
|
|
20240701,143600,543531160,7990,7990,7990,7990,1
|
|
20240701,143500,543523170,8000,8000,8000,8000,0
|
|
20240701,143400,543523170,8000,7990,8000,7990,502
|
|
20240701,143300,539512180,8000,8000,8000,8000,134
|
|
20240701,143200,538440180,8010,8010,8010,8000,706
|
|
20240701,143100,532789130,8010,8010,8010,8010,100
|
|
20240701,143000,531988130,8020,8000,8020,8000,13
|
|
20240701,142900,531883900,8000,8000,8000,8000,0
|
|
20240701,142800,531883900,8000,8020,8020,8000,33
|
|
20240701,142700,531619260,8000,8000,8000,8000,0
|
|
20240701,142600,531619260,8000,8000,8000,8000,3
|
|
20240701,142500,531595260,8010,8010,8010,8010,0
|
|
20240701,142400,531595260,8010,8000,8010,8000,1173
|
|
20240701,142300,522199540,8000,8000,8000,8000,0
|
|
20240701,142200,522199540,8000,7990,8000,7990,445
|
|
20240701,142100,518639550,7990,7990,7990,7990,0
|
|
20240701,142000,518639550,7990,7990,7990,7990,1
|
|
20240701,141900,518631560,7990,7990,7990,7990,0
|
|
20240701,141800,518631560,7990,7990,7990,7990,1
|
|
20240701,141700,518623570,8000,8000,8000,8000,20
|
|
20240701,141600,518463570,8000,8000,8000,7990,207
|
|
20240701,141500,516807580,8000,8000,8000,8000,100
|
|
20240701,141400,516007580,7990,7990,7990,7990,1
|
|
20240701,141300,515999590,8000,8000,8000,8000,20
|
|
20240701,141200,515839590,8000,7990,8000,7990,102
|
|
20240701,141100,515023610,7990,7990,7990,7990,0
|
|
20240701,141000,515023610,7990,7990,7990,7990,1
|
|
20240701,140900,515015620,7990,7990,7990,7990,100
|
|
20240701,140800,514216620,7990,7990,7990,7990,1
|
|
20240701,140700,514208630,7990,7990,7990,7990,100
|
|
20240701,140600,513409630,7980,7980,7980,7980,1
|
|
20240701,140500,513401650,7980,7980,7980,7980,0
|
|
20240701,140400,513401650,7980,7980,7980,7980,1
|
|
20240701,140300,513393670,7980,7980,7980,7980,0
|
|
20240701,140200,513393670,7980,7980,7980,7980,1
|
|
20240701,140100,513385690,8000,8000,8000,8000,0
|
|
20240701,140000,513385690,8000,7980,8000,7980,302
|
|
20240701,135900,510973700,7980,7980,7980,7980,0
|
|
20240701,135800,510973700,7980,7980,7980,7980,1
|
|
20240701,135700,510965720,7990,7990,7990,7990,1
|
|
20240701,135600,510957730,7980,7980,7980,7980,1
|
|
20240701,135500,510949750,8000,8000,8000,8000,4
|
|
20240701,135400,510917750,7980,7980,7980,7980,1
|
|
20240701,135300,510909770,8000,7990,8000,7990,871
|
|
20240701,135200,503944400,7980,7980,7980,7980,1
|
|
20240701,135100,503936420,7980,7980,7980,7980,0
|
|
20240701,135000,503936420,7980,7980,7980,7980,1
|
|
20240701,134900,503928440,7970,7970,7970,7970,0
|
|
20240701,134800,503928440,7970,7970,7970,7970,1
|
|
20240701,134700,503920470,7990,7990,7990,7990,5
|
|
20240701,134600,503880520,7970,7970,7970,7970,1
|
|
20240701,134500,503872550,7970,7970,7970,7970,28
|
|
20240701,134400,503649390,7970,7970,7970,7970,1
|
|
20240701,134300,503641420,7990,7990,7990,7990,9
|
|
20240701,134200,503569510,7970,7970,7970,7970,1
|
|
20240701,134100,503561540,7970,7970,7970,7970,0
|
|
20240701,134000,503561540,7970,7970,7970,7970,1
|
|
20240701,133900,503553570,7980,7980,7980,7980,0
|
|
20240701,133800,503553570,7980,7980,7980,7980,274
|
|
20240701,133700,501367050,7990,7990,7990,7990,4
|
|
20240701,133600,501335090,7980,7980,7980,7980,1
|
|
20240701,133500,501327110,7980,7980,7980,7980,0
|
|
20240701,133400,501327110,7980,7980,7980,7980,151
|
|
20240701,133300,500122130,7980,7980,7980,7980,900
|
|
20240701,133200,492940130,7980,7980,7980,7980,1
|
|
20240701,133100,492932150,7980,7980,7980,7980,0
|
|
20240701,133000,492932150,7980,7980,7980,7980,1
|
|
20240701,132900,492924170,7980,7980,7980,7980,0
|
|
20240701,132800,492924170,7980,7990,7990,7980,101
|
|
20240701,132700,492117190,7990,7990,7990,7990,64
|
|
20240701,132600,491605830,7990,7990,7990,7990,1
|
|
20240701,132500,491597840,7980,7980,7980,7980,0
|
|
20240701,132400,491597840,7980,7980,7980,7980,1
|
|
20240701,132300,491589860,7990,7990,7990,7990,16
|
|
20240701,132200,491462020,7980,7980,7980,7980,1
|
|
20240701,132100,491454040,7990,7990,7990,7990,3
|
|
20240701,132000,491430070,7980,7990,7990,7980,101
|
|
20240701,131900,490623090,7980,7990,7990,7980,301
|
|
20240701,131800,488218110,7980,7980,7980,7980,1
|
|
20240701,131700,488210130,7990,7990,7990,7990,10
|
|
20240701,131600,488130230,7990,7980,7990,7980,11
|
|
20240701,131500,488042350,7980,7980,7980,7980,0
|
|
20240701,131400,488042350,7980,7980,7980,7980,1
|
|
20240701,131300,488034370,7980,7980,7980,7980,0
|
|
20240701,131200,488034370,7980,7980,7980,7980,1
|
|
20240701,131100,488026390,7990,7990,7990,7990,10
|
|
20240701,131000,487946490,7980,7980,7980,7980,1
|
|
20240701,130900,487938510,7980,7990,7990,7980,227
|
|
20240701,130800,486124790,7980,7980,7980,7980,27
|
|
20240701,130700,485909330,7980,7980,7980,7980,43
|
|
20240701,130600,485566190,7970,7980,7980,7970,22
|
|
20240701,130500,485390640,7970,7970,7970,7970,0
|
|
20240701,130400,485390640,7970,7970,7970,7970,1
|
|
20240701,130300,485382670,7970,7970,7970,7970,0
|
|
20240701,130200,485382670,7970,7970,7970,7970,1
|
|
20240701,130100,485374700,7970,7970,7970,7970,0
|
|
20240701,130000,485374700,7970,7990,7990,7970,44
|
|
20240701,125900,485023580,7980,7980,7980,7980,0
|
|
20240701,125800,485023580,7980,7980,7980,7980,259
|
|
20240701,125700,482956760,7970,7970,7970,7970,0
|
|
20240701,125600,482956760,7970,7970,7970,7970,1
|
|
20240701,125500,482948790,7970,7970,7970,7970,0
|
|
20240701,125400,482948790,7970,7970,7970,7970,1
|
|
20240701,125300,482940820,7980,7980,7980,7980,100
|
|
20240701,125200,482142820,7970,7970,7970,7970,1
|
|
20240701,125100,482134850,7970,7970,7970,7970,0
|
|
20240701,125000,482134850,7970,7980,7980,7970,51
|
|
20240701,124900,481727880,7970,7970,7970,7970,0
|
|
20240701,124800,481727880,7970,7970,7970,7970,1
|
|
20240701,124700,481719910,7970,7970,7970,7970,0
|
|
20240701,124600,481719910,7970,7970,7980,7970,98
|
|
20240701,124500,480938080,7970,7970,7970,7970,291
|
|
20240701,124400,478618810,7970,7970,7980,7970,107
|
|
20240701,124300,477766010,7980,7970,7980,7970,108
|
|
20240701,124200,476905060,7980,7970,7980,7970,2
|
|
20240701,124100,476889110,7970,7970,7970,7970,799
|
|
20240701,124000,470521080,7970,7970,7970,7970,1
|
|
20240701,123900,470513110,7970,7970,7970,7970,200
|
|
20240701,123800,468919110,7970,7970,7970,7970,21
|
|
20240701,123700,468751740,7970,7970,7970,7970,0
|
|
20240701,123600,468751740,7970,7970,7970,7970,1
|
|
20240701,123500,468743770,7960,7960,7960,7960,0
|
|
20240701,123400,468743770,7960,7960,7960,7960,1
|
|
20240701,123300,468735810,7960,7960,7960,7960,0
|
|
20240701,123200,468735810,7960,7960,7960,7960,1
|
|
20240701,123100,468727850,7960,7960,7960,7960,0
|
|
20240701,123000,468727850,7960,7960,7960,7960,1
|
|
20240701,122900,468719890,7960,7960,7960,7960,0
|
|
20240701,122800,468719890,7960,7970,7970,7960,2
|
|
20240701,122700,468703960,7960,7960,7960,7960,0
|
|
20240701,122600,468703960,7960,7960,7960,7960,1
|
|
20240701,122500,468696000,7960,7960,7960,7960,0
|
|
20240701,122400,468696000,7960,7960,7960,7960,1
|
|
20240701,122300,468688040,7960,7960,7960,7960,0
|
|
20240701,122200,468688040,7960,7960,7960,7960,21
|
|
20240701,122100,468520880,7980,7980,7980,7980,21
|
|
20240701,122000,468353300,7960,7960,7960,7960,1
|
|
20240701,121900,468345340,7960,7960,7960,7960,0
|
|
20240701,121800,468345340,7960,7960,7960,7960,1
|
|
20240701,121700,468337380,7980,7980,7980,7980,2
|
|
20240701,121600,468321420,7960,7960,7960,7960,201
|
|
20240701,121500,466721460,7960,7960,7960,7960,0
|
|
20240701,121400,466721460,7960,7960,7960,7960,1
|
|
20240701,121300,466713500,7960,7960,7960,7960,0
|
|
20240701,121200,466713500,7960,7960,7960,7960,1
|
|
20240701,121100,466705540,7950,7950,7950,7950,0
|
|
20240701,121000,466705540,7950,7970,7980,7950,112
|
|
20240701,120900,465811880,7960,7960,7960,7960,9
|
|
20240701,120800,465740240,7950,7950,7960,7950,20
|
|
20240701,120700,465581220,7940,7940,7940,7940,0
|
|
20240701,120600,465581220,7940,7940,7940,7940,1
|
|
20240701,120500,465573280,7940,7940,7940,7940,0
|
|
20240701,120400,465573280,7940,7940,7940,7940,1
|
|
20240701,120300,465565340,7950,7950,7950,7950,252
|
|
20240701,120200,463561940,7940,7940,7940,7940,1
|
|
20240701,120100,463554000,7950,7950,7950,7950,1
|
|
20240701,120000,463546050,7940,7940,7940,7940,40
|
|
20240701,115900,463228450,7940,7940,7940,7940,0
|
|
20240701,115800,463228450,7940,7940,7940,7940,1
|
|
20240701,115700,463220510,7940,7940,7940,7940,0
|
|
20240701,115600,463220510,7940,7940,7940,7940,1
|
|
20240701,115500,463212570,7950,7950,7950,7950,18
|
|
20240701,115400,463069470,7950,7950,7950,7950,1
|
|
20240701,115300,463061520,7960,7960,7960,7960,1
|
|
20240701,115200,463053560,7950,7950,7950,7950,1
|
|
20240701,115100,463045610,7930,7930,7930,7930,0
|
|
20240701,115000,463045610,7930,7930,7930,7930,1
|
|
20240701,114900,463037680,7980,7980,7980,7980,1
|
|
20240701,114800,463029700,7980,7980,7980,7980,2
|
|
20240701,114700,463013740,7980,7980,7980,7980,0
|
|
20240701,114600,463013740,7980,7980,7980,7980,0
|
|
20240701,114500,463013740,7980,7980,7980,7980,100
|
|
20240701,114400,462215740,7980,7980,7980,7980,13
|
|
20240701,114300,462112000,7980,7980,7980,7980,0
|
|
20240701,114200,462112000,7980,7980,7980,7980,0
|
|
20240701,114100,462112000,7980,7970,7980,7970,5
|
|
20240701,114000,462072110,7920,7960,7960,7920,15090
|
|
20240701,113900,342527380,7960,7960,7960,7960,300
|
|
20240701,113800,340139380,7960,7960,7960,7960,0
|
|
20240701,113700,340139380,7960,7960,7960,7960,334
|
|
20240701,113600,337480740,7960,7960,7960,7960,0
|
|
20240701,113500,337480740,7960,7990,7990,7960,1300
|
|
20240701,113400,327118870,7990,7990,7990,7990,0
|
|
20240701,113300,327118870,7990,7990,7990,7990,0
|
|
20240701,113200,327118870,7990,7990,7990,7990,0
|
|
20240701,113100,327118870,7990,7990,7990,7990,0
|
|
20240701,113000,327118870,7990,7990,7990,7990,0
|
|
20240701,112900,327118870,7990,7990,7990,7990,0
|
|
20240701,112800,327118870,7990,7990,7990,7990,0
|
|
20240701,112700,327118870,7990,7990,7990,7990,2
|
|
20240701,112600,327102890,7990,7990,7990,7990,90
|
|
20240701,112500,326383790,8010,8010,8010,8010,0
|
|
20240701,112400,326383790,8010,8010,8010,8010,0
|
|
20240701,112300,326383790,8010,7990,8010,7990,38
|
|
20240701,112200,326080070,7990,7990,7990,7990,0
|
|
20240701,112100,326080070,7990,7990,7990,7990,68
|
|
20240701,112000,325536750,7990,7990,7990,7990,13
|
|
20240701,111900,325432880,7990,7990,7990,7990,0
|
|
20240701,111800,325432880,7990,7990,7990,7990,1400
|
|
20240701,111700,314246880,7980,7980,7980,7980,0
|
|
20240701,111600,314246880,7980,7990,7990,7980,54
|
|
20240701,111500,313815920,7990,7990,7990,7990,10
|
|
20240701,111400,313736020,7980,7980,7990,7980,401
|
|
20240701,111300,310536030,7980,7980,7980,7980,0
|
|
20240701,111200,310536030,7980,7980,7980,7980,524
|
|
20240701,111100,306354510,7990,7990,7990,7990,0
|
|
20240701,111000,306354510,7990,7990,7990,7990,0
|
|
20240701,110900,306354510,7990,7990,7990,7990,0
|
|
20240701,110800,306354510,7990,7990,7990,7990,0
|
|
20240701,110700,306354510,7990,7990,7990,7990,753
|
|
20240701,110600,300338040,8000,8000,8000,8000,6
|
|
20240701,110500,300290040,7990,7990,7990,7990,500
|
|
20240701,110400,296295040,8000,8000,8000,8000,1
|
|
20240701,110300,296287040,8000,8000,8000,8000,0
|
|
20240701,110200,296287040,8000,8000,8000,8000,0
|
|
20240701,110100,296287040,8000,8000,8000,8000,0
|
|
20240701,110000,296287040,8000,8000,8000,8000,1
|
|
20240701,105900,296279040,8010,8010,8010,8010,0
|
|
20240701,105800,296279040,8010,8010,8010,8010,100
|
|
20240701,105700,295478040,8010,8010,8010,8010,0
|
|
20240701,105600,295478040,8010,8010,8010,8010,1
|
|
20240701,105500,295470030,7960,7960,7960,7960,0
|
|
20240701,105400,295470030,7960,7970,7970,7960,100
|
|
20240701,105300,294673590,7970,7970,7970,7970,8
|
|
20240701,105200,294609830,8010,8010,8010,8010,2
|
|
20240701,105100,294593810,7960,7960,7960,7960,0
|
|
20240701,105000,294593810,7960,7960,7960,7960,0
|
|
20240701,104900,294593810,7960,7960,7960,7960,0
|
|
20240701,104800,294593810,7960,7980,7980,7960,856
|
|
20240701,104700,287773080,8000,8000,8000,8000,0
|
|
20240701,104600,287773080,8000,8000,8000,8000,0
|
|
20240701,104500,287773080,8000,7980,8000,7980,1100
|
|
20240701,104400,278993090,7970,7980,7980,7970,200
|
|
20240701,104300,277398390,8000,8010,8010,8000,1405
|
|
20240701,104200,266158380,8000,8000,8000,8000,0
|
|
20240701,104100,266158380,8000,8020,8020,8000,13
|
|
20240701,104000,266054140,8020,8020,8020,8020,1
|
|
20240701,103900,266046120,8020,8020,8020,8020,0
|
|
20240701,103800,266046120,8020,8020,8020,8020,0
|
|
20240701,103700,266046120,8020,8020,8020,8020,1
|
|
20240701,103600,266038100,8020,8000,8020,8000,83
|
|
20240701,103500,265374040,8020,8020,8020,8020,1
|
|
20240701,103400,265366020,8020,8020,8020,8020,1
|
|
20240701,103300,265358000,7980,7980,7980,7980,800
|
|
20240701,103200,258974000,8010,8000,8010,8000,240
|
|
20240701,103100,257051650,7990,7990,7990,7990,1
|
|
20240701,103000,257043660,8000,8000,8000,8000,50
|
|
20240701,102900,256643660,8000,8000,8000,8000,100
|
|
20240701,102800,255843660,8000,8000,8000,8000,0
|
|
20240701,102700,255843660,8000,8000,8000,8000,0
|
|
20240701,102600,255843660,8000,8000,8000,8000,50
|
|
20240701,102500,255443660,8000,8000,8000,8000,1
|
|
20240701,102400,255435660,8000,8000,8000,8000,0
|
|
20240701,102300,255435660,8000,8000,8000,8000,10
|
|
20240701,102200,255355660,7980,7990,7990,7980,66
|
|
20240701,102100,254828850,7980,8010,8010,7980,104
|
|
20240701,102000,253998660,8010,8010,8010,8000,8
|
|
20240701,101900,253934590,8010,8010,8010,8010,0
|
|
20240701,101800,253934590,8010,8000,8010,8000,42
|
|
20240701,101700,253598580,8010,8000,8010,8000,126
|
|
20240701,101600,252590070,8000,8000,8000,8000,184
|
|
20240701,101500,251118070,8010,8010,8010,8010,1
|
|
20240701,101400,251110060,8010,8010,8010,8010,3
|
|
20240701,101300,251086030,8010,8010,8010,8010,0
|
|
20240701,101200,251086030,8010,7980,8010,7980,51
|
|
20240701,101100,250679010,7980,7980,7980,7980,206
|
|
20240701,101000,249035130,7980,7990,7990,7980,431
|
|
20240701,100900,245592550,8010,8010,8010,8010,0
|
|
20240701,100800,245592550,8010,8010,8010,8010,106
|
|
20240701,100700,244743490,8010,8010,8010,8010,1
|
|
20240701,100600,244735480,8000,8000,8000,8000,167
|
|
20240701,100500,243399480,8010,8030,8030,8010,5021
|
|
20240701,100400,203175250,8030,8030,8030,8030,0
|
|
20240701,100300,203175250,8030,8030,8030,8030,100
|
|
20240701,100200,202372250,8030,8020,8030,8020,118
|
|
20240701,100100,201425600,8030,8030,8030,8030,1
|
|
20240701,100000,201417570,8010,8020,8020,8010,324
|
|
20240701,095900,198820790,8020,8020,8020,8020,1020
|
|
20240701,095800,190640390,8010,8010,8010,8010,521
|
|
20240701,095700,186467180,8010,8010,8010,8010,2
|
|
20240701,095600,186451160,8010,8010,8010,8000,326
|
|
20240701,095500,183843100,8000,8000,8000,8000,1
|
|
20240701,095400,183835100,8000,8000,8000,8000,307
|
|
20240701,095300,181379100,8000,8000,8000,8000,0
|
|
20240701,095200,181379100,8000,8000,8000,8000,0
|
|
20240701,095100,181379100,8000,8000,8000,8000,0
|
|
20240701,095000,181379100,8000,8000,8000,8000,50
|
|
20240701,094900,180979100,8000,8000,8000,8000,0
|
|
20240701,094800,180979100,8000,8000,8000,8000,10
|
|
20240701,094700,180899100,8000,8000,8000,8000,27
|
|
20240701,094600,180683100,7990,7990,7990,7990,0
|
|
20240701,094500,180683100,7990,7990,8000,7990,25
|
|
20240701,094400,180483340,7990,7990,7990,7990,324
|
|
20240701,094300,177894580,8000,7990,8000,7990,63
|
|
20240701,094200,177391200,7990,8000,8000,7990,351
|
|
20240701,094100,174583210,8000,8000,8000,8000,14
|
|
20240701,094000,174471210,8000,7990,8000,7980,215
|
|
20240701,093900,172755010,7990,7990,7990,7990,501
|
|
20240701,093800,168752020,8000,7990,8000,7990,679
|
|
20240701,093700,163321810,7980,7980,7980,7980,5
|
|
20240701,093600,163281910,7970,7990,7990,7970,378
|
|
20240701,093500,160267050,7990,7990,7990,7990,0
|
|
20240701,093400,160267050,7990,7990,7990,7990,62
|
|
20240701,093300,159771670,7980,7980,7980,7980,216
|
|
20240701,093200,158047990,7980,7980,7980,7980,531
|
|
20240701,093100,153810610,8020,8020,8020,8020,0
|
|
20240701,093000,153810610,8020,8000,8020,7980,1412
|
|
20240701,092900,142539170,7990,8000,8000,7990,668
|
|
20240701,092800,137201800,8000,8030,8040,8000,682
|
|
20240701,092700,131730440,8000,7990,8000,7990,2101
|
|
20240701,092600,114923400,7980,7980,7980,7980,40
|
|
20240701,092500,114604200,7990,7990,7990,7990,561
|
|
20240701,092400,110121810,7990,7990,7990,7990,94
|
|
20240701,092300,109370750,7990,7990,7990,7990,108
|
|
20240701,092200,108507830,7980,7980,7980,7970,3752
|
|
20240701,092100,78569070,7980,7970,7980,7970,1198
|
|
20240701,092000,69009470,7970,7970,7970,7970,56
|
|
20240701,091900,68563150,7970,7970,7970,7970,247
|
|
20240701,091800,66594560,7960,7960,7960,7960,100
|
|
20240701,091700,65798560,7970,7960,7970,7960,60
|
|
20240701,091600,65320810,7970,7980,7980,7970,11
|
|
20240701,091500,65233040,7980,7930,7980,7930,823
|
|
20240701,091400,58701320,7930,7930,7930,7930,13
|
|
20240701,091300,58598230,7920,7930,7930,7920,476
|
|
20240701,091200,54825930,7930,7930,7930,7930,0
|
|
20240701,091100,54825930,7930,7930,7930,7930,3
|
|
20240701,091000,54802140,7920,7920,7920,7920,80
|
|
20240701,090900,54168540,7920,7920,7920,7920,122
|
|
20240701,090800,53202300,7920,7900,7920,7900,393
|
|
20240701,090700,50095600,7900,7900,7900,7900,0
|
|
20240701,090600,50095600,7900,7920,7920,7890,2850
|
|
20240701,090500,27585790,7920,7900,7920,7900,232
|
|
20240701,090400,25749920,7900,7900,7900,7900,4
|
|
20240701,090300,25718320,7890,7890,7890,7890,405
|
|
20240701,090200,22522870,7890,7890,7890,7880,1155
|
|
20240701,090100,13419110,7890,7920,7930,7890,361
|
|
20240701,090000,10564710,7890,7890,7890,7890,1289
|