579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183600,1358432830,10510,10510,10510,10510,2362
|
|
20240701,183500,1358432830,10510,10510,10510,10510,0
|
|
20240701,183400,1358432830,10510,10510,10510,10510,0
|
|
20240701,183300,1358432830,10510,10510,10510,10510,0
|
|
20240701,183200,1358432830,10510,10510,10510,10510,0
|
|
20240701,183100,1358432830,10510,10510,10510,10510,0
|
|
20240701,183000,1358432830,10510,10510,10510,10510,0
|
|
20240701,182900,1358432830,10510,10510,10510,10510,0
|
|
20240701,182800,1358432830,10510,10510,10510,10510,0
|
|
20240701,182700,1358432830,10510,10510,10510,10510,0
|
|
20240701,182600,1358432830,10510,10510,10510,10510,0
|
|
20240701,182500,1358432830,10510,10510,10510,10510,0
|
|
20240701,182400,1358432830,10510,10510,10510,10510,0
|
|
20240701,182300,1358432830,10510,10510,10510,10510,0
|
|
20240701,182200,1358432830,10510,10510,10510,10510,0
|
|
20240701,182100,1358432830,10510,10510,10510,10510,0
|
|
20240701,182000,1358432830,10510,10510,10510,10510,0
|
|
20240701,181900,1358432830,10510,10510,10510,10510,0
|
|
20240701,181800,1358432830,10510,10510,10510,10510,0
|
|
20240701,181700,1358432830,10510,10510,10510,10510,0
|
|
20240701,181600,1358432830,10510,10510,10510,10510,0
|
|
20240701,181500,1358432830,10510,10510,10510,10510,0
|
|
20240701,181400,1358432830,10510,10510,10510,10510,0
|
|
20240701,181300,1358432830,10510,10510,10510,10510,0
|
|
20240701,181200,1358432830,10510,10510,10510,10510,0
|
|
20240701,181100,1358432830,10510,10510,10510,10510,0
|
|
20240701,181000,1358432830,10510,10510,10510,10510,0
|
|
20240701,180900,1358432830,10510,10510,10510,10510,0
|
|
20240701,180800,1358432830,10510,10510,10510,10510,0
|
|
20240701,180700,1358432830,10510,10510,10510,10510,0
|
|
20240701,180600,1358432830,10510,10510,10510,10510,2362
|
|
20240701,180500,1358432830,10510,10510,10510,10510,0
|
|
20240701,180400,1358432830,10510,10510,10510,10510,0
|
|
20240701,180300,1358432830,10510,10510,10510,10510,0
|
|
20240701,180200,1358432830,10510,10510,10510,10510,0
|
|
20240701,180100,1358432830,10510,10510,10510,10510,0
|
|
20240701,180000,1358432830,10510,10510,10510,10510,0
|
|
20240701,175900,1358432830,10510,10510,10510,10510,0
|
|
20240701,175800,1358432830,10510,10510,10510,10510,0
|
|
20240701,175700,1358432830,10510,10510,10510,10510,0
|
|
20240701,175600,1358432830,10510,10510,10510,10510,0
|
|
20240701,175500,1358432830,10510,10510,10510,10510,0
|
|
20240701,175400,1358432830,10510,10510,10510,10510,0
|
|
20240701,175300,1358432830,10510,10510,10510,10510,0
|
|
20240701,175200,1358432830,10510,10510,10510,10510,0
|
|
20240701,175100,1358432830,10510,10510,10510,10510,0
|
|
20240701,175000,1358432830,10510,10510,10510,10510,0
|
|
20240701,174900,1358432830,10510,10510,10510,10510,0
|
|
20240701,174800,1358432830,10510,10510,10510,10510,0
|
|
20240701,174700,1358432830,10510,10510,10510,10510,0
|
|
20240701,174600,1358432830,10510,10510,10510,10510,0
|
|
20240701,174500,1358432830,10510,10510,10510,10510,0
|
|
20240701,174400,1358432830,10510,10510,10510,10510,0
|
|
20240701,174300,1358432830,10510,10510,10510,10510,0
|
|
20240701,174200,1358432830,10510,10510,10510,10510,0
|
|
20240701,174100,1358432830,10510,10510,10510,10510,0
|
|
20240701,174000,1358432830,10510,10510,10510,10510,0
|
|
20240701,173900,1358432830,10510,10510,10510,10510,0
|
|
20240701,173800,1358432830,10510,10510,10510,10510,0
|
|
20240701,173700,1358432830,10510,10510,10510,10510,0
|
|
20240701,173600,1358432830,10510,10510,10510,10510,2362
|
|
20240701,173500,1358432830,10510,10510,10510,10510,0
|
|
20240701,173400,1358432830,10510,10510,10510,10510,0
|
|
20240701,173300,1358432830,10510,10510,10510,10510,0
|
|
20240701,173200,1358432830,10510,10510,10510,10510,0
|
|
20240701,173100,1358432830,10510,10510,10510,10510,0
|
|
20240701,173000,1358432830,10510,10510,10510,10510,0
|
|
20240701,172900,1358432830,10510,10510,10510,10510,0
|
|
20240701,172800,1358432830,10510,10510,10510,10510,0
|
|
20240701,172700,1358432830,10510,10510,10510,10510,0
|
|
20240701,172600,1358432830,10510,10510,10510,10510,0
|
|
20240701,172500,1358432830,10510,10510,10510,10510,0
|
|
20240701,172400,1358432830,10510,10510,10510,10510,0
|
|
20240701,172300,1358432830,10510,10510,10510,10510,0
|
|
20240701,172200,1358432830,10510,10510,10510,10510,0
|
|
20240701,172100,1358432830,10510,10510,10510,10510,0
|
|
20240701,172000,1358432830,10510,10510,10510,10510,0
|
|
20240701,171900,1358432830,10510,10510,10510,10510,0
|
|
20240701,171800,1358432830,10510,10510,10510,10510,0
|
|
20240701,171700,1358432830,10510,10510,10510,10510,0
|
|
20240701,171600,1358432830,10510,10510,10510,10510,0
|
|
20240701,171500,1358432830,10510,10510,10510,10510,0
|
|
20240701,171400,1358432830,10510,10510,10510,10510,0
|
|
20240701,171300,1358432830,10510,10510,10510,10510,0
|
|
20240701,171200,1358432830,10510,10510,10510,10510,0
|
|
20240701,171100,1358432830,10510,10510,10510,10510,0
|
|
20240701,171000,1358432830,10510,10510,10510,10510,0
|
|
20240701,170900,1358432830,10510,10510,10510,10510,0
|
|
20240701,170800,1358432830,10510,10510,10510,10510,0
|
|
20240701,170700,1358432830,10510,10510,10510,10510,0
|
|
20240701,170600,1358432830,10510,10510,10510,10510,2362
|
|
20240701,170500,1358432830,10510,10510,10510,10510,0
|
|
20240701,170400,1358432830,10510,10510,10510,10510,0
|
|
20240701,170300,1358432830,10510,10510,10510,10510,0
|
|
20240701,170200,1358432830,10510,10510,10510,10510,0
|
|
20240701,170100,1358432830,10510,10510,10510,10510,0
|
|
20240701,170000,1358432830,10510,10510,10510,10510,0
|
|
20240701,165900,1358432830,10510,10510,10510,10510,0
|
|
20240701,165800,1358432830,10510,10510,10510,10510,0
|
|
20240701,165700,1358432830,10510,10510,10510,10510,0
|
|
20240701,165600,1358432830,10510,10510,10510,10510,0
|
|
20240701,165500,1358432830,10510,10510,10510,10510,0
|
|
20240701,165400,1358432830,10510,10510,10510,10510,0
|
|
20240701,165300,1358432830,10510,10510,10510,10510,0
|
|
20240701,165200,1358432830,10510,10510,10510,10510,0
|
|
20240701,165100,1358432830,10510,10510,10510,10510,0
|
|
20240701,165000,1358432830,10510,10510,10510,10510,0
|
|
20240701,164900,1358432830,10510,10510,10510,10510,0
|
|
20240701,164800,1358432830,10510,10510,10510,10510,0
|
|
20240701,164700,1358432830,10510,10510,10510,10510,0
|
|
20240701,164600,1358432830,10510,10510,10510,10510,0
|
|
20240701,164500,1358432830,10510,10510,10510,10510,0
|
|
20240701,164400,1358432830,10510,10510,10510,10510,0
|
|
20240701,164300,1358432830,10510,10510,10510,10510,0
|
|
20240701,164200,1358432830,10510,10510,10510,10510,0
|
|
20240701,164100,1358432830,10510,10510,10510,10510,0
|
|
20240701,164000,1358432830,10510,10510,10510,10510,0
|
|
20240701,163900,1358432830,10510,10510,10510,10510,0
|
|
20240701,163800,1358432830,10510,10510,10510,10510,0
|
|
20240701,163700,1358432830,10510,10510,10510,10510,0
|
|
20240701,163600,1358432830,10510,10510,10510,10510,2362
|
|
20240701,163500,1358432830,10510,10510,10510,10510,0
|
|
20240701,163400,1358432830,10510,10510,10510,10510,0
|
|
20240701,163300,1358432830,10510,10510,10510,10510,0
|
|
20240701,163200,1358432830,10510,10510,10510,10510,0
|
|
20240701,163100,1358432830,10510,10510,10510,10510,0
|
|
20240701,163000,1358432830,10510,10510,10510,10510,0
|
|
20240701,162900,1358432830,10510,10510,10510,10510,0
|
|
20240701,162800,1358432830,10510,10510,10510,10510,0
|
|
20240701,162700,1358432830,10510,10510,10510,10510,0
|
|
20240701,162600,1358432830,10510,10510,10510,10510,0
|
|
20240701,162500,1358432830,10510,10510,10510,10510,0
|
|
20240701,162400,1358432830,10510,10510,10510,10510,0
|
|
20240701,162300,1358432830,10510,10510,10510,10510,0
|
|
20240701,162200,1358432830,10510,10510,10510,10510,0
|
|
20240701,162100,1358432830,10510,10510,10510,10510,0
|
|
20240701,162000,1358432830,10510,10510,10510,10510,0
|
|
20240701,161900,1358432830,10510,10510,10510,10510,0
|
|
20240701,161800,1358432830,10510,10510,10510,10510,0
|
|
20240701,161700,1358432830,10510,10510,10510,10510,0
|
|
20240701,161600,1358432830,10510,10510,10510,10510,0
|
|
20240701,161500,1358432830,10510,10510,10510,10510,0
|
|
20240701,161400,1358432830,10510,10510,10510,10510,0
|
|
20240701,161300,1358432830,10510,10510,10510,10510,0
|
|
20240701,161200,1358432830,10510,10510,10510,10510,0
|
|
20240701,161100,1358432830,10510,10510,10510,10510,0
|
|
20240701,161000,1358432830,10510,10510,10510,10510,0
|
|
20240701,160900,1358432830,10510,10510,10510,10510,0
|
|
20240701,160800,1358432830,10510,10510,10510,10510,0
|
|
20240701,160700,1358432830,10510,10510,10510,10510,0
|
|
20240701,160600,1358432830,10510,10510,10510,10510,2362
|
|
20240701,160500,1358432830,10510,10510,10510,10510,0
|
|
20240701,160400,1358432830,10510,10510,10510,10510,0
|
|
20240701,160300,1358432830,10510,10510,10510,10510,0
|
|
20240701,160200,1358432830,10510,10510,10510,10510,0
|
|
20240701,160100,1358432830,10510,10510,10510,10510,0
|
|
20240701,160000,1358432830,10510,10510,10510,10510,0
|
|
20240701,155900,1358432830,10510,10510,10510,10510,0
|
|
20240701,155800,1358432830,10510,10510,10510,10510,0
|
|
20240701,155700,1358432830,10510,10510,10510,10510,0
|
|
20240701,155600,1358432830,10510,10510,10510,10510,0
|
|
20240701,155500,1358432830,10510,10510,10510,10510,0
|
|
20240701,155400,1358432830,10510,10510,10510,10510,0
|
|
20240701,155300,1358432830,10510,10510,10510,10510,0
|
|
20240701,155200,1358432830,10510,10510,10510,10510,0
|
|
20240701,155100,1358432830,10510,10510,10510,10510,0
|
|
20240701,155000,1358432830,10510,10510,10510,10510,0
|
|
20240701,154900,1358432830,10510,10510,10510,10510,0
|
|
20240701,154800,1358432830,10510,10510,10510,10510,0
|
|
20240701,154700,1358432830,10510,10510,10510,10510,0
|
|
20240701,154600,1358432830,10510,10510,10510,10510,0
|
|
20240701,154500,1358432830,10510,10510,10510,10510,0
|
|
20240701,154400,1358432830,10510,10510,10510,10510,0
|
|
20240701,154300,1358432830,10510,10510,10510,10510,0
|
|
20240701,154200,1358432830,10510,10510,10510,10510,0
|
|
20240701,154100,1358432830,10510,10510,10510,10510,0
|
|
20240701,154000,1358432830,10510,10510,10510,10510,0
|
|
20240701,153900,1358432830,10510,10510,10510,10510,0
|
|
20240701,153800,1358432830,10510,10510,10510,10510,0
|
|
20240701,153700,1358432830,10510,10510,10510,10510,0
|
|
20240701,153600,1358432830,10510,10510,10510,10510,2362
|
|
20240701,153500,1358432830,10510,10510,10510,10510,0
|
|
20240701,153400,1358432830,10510,10510,10510,10510,0
|
|
20240701,153300,1358432830,10510,10510,10510,10510,0
|
|
20240701,153200,1358432830,10510,10510,10510,10510,0
|
|
20240701,153100,1358432830,10510,10510,10510,10510,0
|
|
20240701,153000,1358432830,10510,10510,10510,10510,2362
|
|
20240701,152900,1333608210,10540,10540,10540,10540,0
|
|
20240701,152800,1333608210,10540,10540,10540,10540,0
|
|
20240701,152700,1333608210,10540,10540,10540,10540,0
|
|
20240701,152600,1333608210,10540,10540,10540,10540,0
|
|
20240701,152500,1333608210,10540,10540,10540,10540,0
|
|
20240701,152400,1333608210,10540,10540,10540,10540,0
|
|
20240701,152300,1333608210,10540,10540,10540,10540,0
|
|
20240701,152200,1333608210,10540,10540,10540,10540,0
|
|
20240701,152100,1333608210,10540,10540,10540,10540,0
|
|
20240701,152000,1333608210,10540,10540,10540,10540,0
|
|
20240701,151900,1333608210,10540,10530,10540,10520,1275
|
|
20240701,151800,1320183450,10540,10520,10540,10510,130
|
|
20240701,151700,1318816770,10510,10510,10510,10510,17
|
|
20240701,151600,1318638100,10510,10520,10540,10510,1112
|
|
20240701,151500,1306944000,10530,10540,10540,10530,68
|
|
20240701,151400,1306227480,10540,10530,10540,10530,150
|
|
20240701,151300,1304646890,10520,10530,10530,10520,96
|
|
20240701,151200,1303636070,10530,10520,10530,10520,11
|
|
20240701,151100,1303520340,10510,10510,10510,10510,50
|
|
20240701,151000,1302994840,10530,10520,10530,10510,62
|
|
20240701,150900,1302342190,10510,10520,10520,10510,740
|
|
20240701,150800,1294557930,10520,10520,10520,10520,70
|
|
20240701,150700,1293821530,10530,10530,10530,10530,5
|
|
20240701,150600,1293768880,10540,10540,10540,10540,1
|
|
20240701,150500,1293758340,10510,10540,10540,10510,4
|
|
20240701,150400,1293716210,10510,10510,10510,10510,6
|
|
20240701,150300,1293653150,10550,10530,10550,10530,59
|
|
20240701,150200,1293031280,10520,10510,10550,10510,1596
|
|
20240701,150100,1276226920,10500,10500,10500,10500,311
|
|
20240701,150000,1272961420,10520,10500,10520,10500,1659
|
|
20240701,145900,1255538120,10510,10510,10510,10500,178
|
|
20240701,145800,1253667430,10510,10510,10520,10510,41
|
|
20240701,145700,1253236510,10510,10510,10510,10510,10
|
|
20240701,145600,1253131410,10510,10510,10510,10510,180
|
|
20240701,145500,1251239610,10520,10520,10520,10520,15
|
|
20240701,145400,1251081810,10510,10510,10510,10510,16
|
|
20240701,145300,1250913650,10500,10520,10520,10500,51
|
|
20240701,145200,1250378100,10490,10510,10510,10490,1000
|
|
20240701,145100,1239874610,10520,10520,10520,10520,1
|
|
20240701,145000,1239864090,10520,10510,10520,10510,20
|
|
20240701,144900,1239653800,10510,10510,10510,10510,10
|
|
20240701,144800,1239548700,10510,10510,10510,10510,17
|
|
20240701,144700,1239370030,10520,10530,10530,10520,20
|
|
20240701,144600,1239159530,10530,10530,10530,10530,1
|
|
20240701,144500,1239149000,10530,10520,10530,10520,242
|
|
20240701,144400,1236602360,10510,10510,10510,10510,653
|
|
20240701,144300,1229739330,10510,10510,10510,10500,1063
|
|
20240701,144200,1218567690,10500,10500,10500,10500,0
|
|
20240701,144100,1218567690,10500,10500,10500,10500,11
|
|
20240701,144000,1218452190,10500,10490,10500,10490,42
|
|
20240701,143900,1218011490,10500,10500,10500,10500,47
|
|
20240701,143800,1217517990,10500,10490,10500,10490,1779
|
|
20240701,143700,1198856270,10490,10500,10500,10490,140
|
|
20240701,143600,1197387270,10500,10510,10510,10500,2901
|
|
20240701,143500,1166922190,10520,10520,10520,10520,50
|
|
20240701,143400,1166396190,10520,10520,10520,10520,1
|
|
20240701,143300,1166385670,10520,10520,10520,10520,2
|
|
20240701,143200,1166364630,10510,10520,10520,10510,1001
|
|
20240701,143100,1155844110,10520,10520,10520,10520,0
|
|
20240701,143000,1155844110,10520,10520,10520,10520,4
|
|
20240701,142900,1155802030,10520,10520,10520,10520,0
|
|
20240701,142800,1155802030,10520,10520,10520,10520,2
|
|
20240701,142700,1155780990,10510,10510,10510,10510,0
|
|
20240701,142600,1155780990,10510,10520,10520,10510,190
|
|
20240701,142500,1153782490,10520,10520,10520,10510,35
|
|
20240701,142400,1153414300,10520,10520,10520,10520,11
|
|
20240701,142300,1153298580,10510,10510,10510,10510,100
|
|
20240701,142200,1152247580,10520,10520,10520,10520,10
|
|
20240701,142100,1152142380,10520,10520,10520,10520,0
|
|
20240701,142000,1152142380,10520,10520,10520,10520,0
|
|
20240701,141900,1152142380,10520,10520,10520,10520,0
|
|
20240701,141800,1152142380,10520,10520,10520,10520,50
|
|
20240701,141700,1151616380,10510,10510,10510,10510,15
|
|
20240701,141600,1151458730,10510,10510,10510,10510,0
|
|
20240701,141500,1151458730,10510,10510,10510,10510,8
|
|
20240701,141400,1151374650,10510,10510,10510,10510,2
|
|
20240701,141300,1151353630,10500,10500,10500,10500,1
|
|
20240701,141200,1151343130,10510,10510,10510,10510,0
|
|
20240701,141100,1151343130,10510,10510,10510,10510,0
|
|
20240701,141000,1151343130,10510,10510,10510,10510,90
|
|
20240701,140900,1150397230,10510,10510,10510,10510,0
|
|
20240701,140800,1150397230,10510,10510,10510,10510,876
|
|
20240701,140700,1141190470,10510,10510,10520,10510,222
|
|
20240701,140600,1138857140,10510,10510,10510,10510,5
|
|
20240701,140500,1138804590,10500,10500,10500,10500,0
|
|
20240701,140400,1138804590,10500,10500,10500,10500,90
|
|
20240701,140300,1137859590,10500,10500,10500,10500,30
|
|
20240701,140200,1137544590,10520,10520,10520,10520,8
|
|
20240701,140100,1137460430,10510,10500,10510,10500,480
|
|
20240701,140000,1132419230,10500,10510,10510,10500,510
|
|
20240701,135900,1127063930,10510,10510,10510,10510,21
|
|
20240701,135800,1126843220,10510,10500,10510,10500,45
|
|
20240701,135700,1126370280,10510,10510,10510,10510,0
|
|
20240701,135600,1126370280,10510,10510,10510,10510,2
|
|
20240701,135500,1126349260,10510,10500,10510,10500,7
|
|
20240701,135400,1126275750,10500,10500,10500,10500,40
|
|
20240701,135300,1125855750,10490,10500,10500,10490,21
|
|
20240701,135200,1125635340,10500,10500,10500,10500,393
|
|
20240701,135100,1121508840,10500,10500,10500,10500,153
|
|
20240701,135000,1119902340,10500,10500,10500,10500,1
|
|
20240701,134900,1119891840,10500,10500,10500,10500,7
|
|
20240701,134800,1119818340,10500,10500,10500,10500,2
|
|
20240701,134700,1119797340,10500,10500,10500,10500,10
|
|
20240701,134600,1119692340,10510,10510,10510,10510,1
|
|
20240701,134500,1119681830,10500,10500,10500,10500,60
|
|
20240701,134400,1119051830,10500,10500,10500,10500,594
|
|
20240701,134300,1112814830,10510,10500,10510,10500,43
|
|
20240701,134200,1112363080,10500,10500,10500,10500,0
|
|
20240701,134100,1112363080,10500,10510,10510,10500,32
|
|
20240701,134000,1112026910,10510,10510,10510,10510,1
|
|
20240701,133900,1112016400,10510,10510,10510,10510,0
|
|
20240701,133800,1112016400,10510,10510,10510,10510,0
|
|
20240701,133700,1112016400,10510,10500,10510,10490,260
|
|
20240701,133600,1109287160,10510,10510,10510,10510,0
|
|
20240701,133500,1109287160,10510,10510,10510,10510,0
|
|
20240701,133400,1109287160,10510,10510,10510,10510,1
|
|
20240701,133300,1109276650,10500,10500,10500,10500,1145
|
|
20240701,133200,1097254150,10500,10500,10500,10500,2
|
|
20240701,133100,1097233150,10500,10500,10500,10500,14
|
|
20240701,133000,1097086150,10500,10500,10500,10500,0
|
|
20240701,132900,1097086150,10500,10500,10500,10500,3
|
|
20240701,132800,1097054650,10500,10500,10500,10500,0
|
|
20240701,132700,1097054650,10500,10500,10500,10500,1
|
|
20240701,132600,1097044150,10490,10490,10490,10490,12
|
|
20240701,132500,1096918270,10500,10520,10520,10500,267
|
|
20240701,132400,1094114740,10500,10500,10500,10500,0
|
|
20240701,132300,1094114740,10500,10500,10500,10500,0
|
|
20240701,132200,1094114740,10500,10500,10500,10500,50
|
|
20240701,132100,1093589740,10500,10500,10500,10500,0
|
|
20240701,132000,1093589740,10500,10500,10500,10500,20
|
|
20240701,131900,1093379740,10500,10500,10500,10500,1
|
|
20240701,131800,1093369240,10500,10510,10510,10500,206
|
|
20240701,131700,1091206100,10510,10510,10510,10510,100
|
|
20240701,131600,1090155100,10500,10500,10500,10500,0
|
|
20240701,131500,1090155100,10500,10500,10500,10500,0
|
|
20240701,131400,1090155100,10500,10500,10500,10500,107
|
|
20240701,131300,1089031600,10500,10510,10510,10500,48
|
|
20240701,131200,1088527350,10500,10500,10500,10500,288
|
|
20240701,131100,1085503350,10500,10500,10500,10500,0
|
|
20240701,131000,1085503350,10500,10500,10500,10500,0
|
|
20240701,130900,1085503350,10500,10500,10500,10500,0
|
|
20240701,130800,1085503350,10500,10530,10530,10500,131
|
|
20240701,130700,1084127300,10530,10530,10530,10530,11
|
|
20240701,130600,1084011470,10530,10530,10530,10530,3
|
|
20240701,130500,1083979880,10530,10530,10530,10530,5
|
|
20240701,130400,1083927230,10520,10520,10520,10520,200
|
|
20240701,130300,1081823230,10520,10510,10520,10510,70
|
|
20240701,130200,1081087000,10510,10510,10510,10510,320
|
|
20240701,130100,1077723800,10510,10510,10510,10510,15
|
|
20240701,130000,1077566150,10510,10510,10510,10510,0
|
|
20240701,125900,1077566150,10510,10510,10510,10510,50
|
|
20240701,125800,1077040650,10500,10500,10500,10500,0
|
|
20240701,125700,1077040650,10500,10500,10500,10500,333
|
|
20240701,125600,1073544150,10480,10480,10480,10480,0
|
|
20240701,125500,1073544150,10480,10480,10480,10480,100
|
|
20240701,125400,1072496150,10480,10490,10490,10480,478
|
|
20240701,125300,1067484710,10490,10480,10490,10480,289
|
|
20240701,125200,1064455440,10480,10480,10480,10480,200
|
|
20240701,125100,1062359440,10490,10490,10490,10490,878
|
|
20240701,125000,1053149220,10490,10490,10490,10490,154
|
|
20240701,124900,1051533760,10500,10500,10500,10500,18
|
|
20240701,124800,1051344760,10500,10500,10500,10500,0
|
|
20240701,124700,1051344760,10500,10500,10500,10500,0
|
|
20240701,124600,1051344760,10500,10500,10500,10500,0
|
|
20240701,124500,1051344760,10500,10500,10500,10500,10
|
|
20240701,124400,1051239760,10510,10510,10510,10510,0
|
|
20240701,124300,1051239760,10510,10510,10510,10510,1
|
|
20240701,124200,1051229250,10510,10510,10510,10510,0
|
|
20240701,124100,1051229250,10510,10510,10510,10510,33
|
|
20240701,124000,1050882420,10490,10490,10490,10490,0
|
|
20240701,123900,1050882420,10490,10490,10490,10490,0
|
|
20240701,123800,1050882420,10490,10490,10490,10490,2380
|
|
20240701,123700,1025916220,10490,10490,10490,10490,0
|
|
20240701,123600,1025916220,10490,10490,10490,10490,1
|
|
20240701,123500,1025905730,10490,10510,10510,10490,197
|
|
20240701,123400,1023837610,10510,10510,10510,10500,316
|
|
20240701,123300,1020519450,10500,10500,10500,10500,13
|
|
20240701,123200,1020382950,10500,10500,10500,10500,7
|
|
20240701,123100,1020309450,10500,10500,10500,10500,165
|
|
20240701,123000,1018576950,10500,10500,10500,10500,30
|
|
20240701,122900,1018261950,10500,10500,10500,10500,0
|
|
20240701,122800,1018261950,10500,10500,10500,10500,80
|
|
20240701,122700,1017421950,10500,10500,10500,10500,0
|
|
20240701,122600,1017421950,10500,10500,10500,10500,100
|
|
20240701,122500,1016371950,10500,10500,10500,10500,86
|
|
20240701,122400,1015468950,10500,10520,10520,10500,1037
|
|
20240701,122300,1004580350,10500,10520,10520,10500,210
|
|
20240701,122200,1002374150,10500,10500,10500,10500,0
|
|
20240701,122100,1002374150,10500,10500,10500,10500,0
|
|
20240701,122000,1002374150,10500,10500,10500,10500,0
|
|
20240701,121900,1002374150,10500,10500,10500,10500,0
|
|
20240701,121800,1002374150,10500,10500,10500,10500,2
|
|
20240701,121700,1002353150,10500,10500,10500,10500,3
|
|
20240701,121600,1002321650,10500,10500,10500,10500,1
|
|
20240701,121500,1002311150,10520,10520,10520,10520,0
|
|
20240701,121400,1002311150,10520,10520,10520,10520,0
|
|
20240701,121300,1002311150,10520,10520,10520,10520,0
|
|
20240701,121200,1002311150,10520,10520,10520,10520,100
|
|
20240701,121100,1001259150,10520,10510,10520,10500,775
|
|
20240701,121000,993121470,10500,10510,10510,10500,200
|
|
20240701,120900,991020880,10530,10500,10530,10500,10
|
|
20240701,120800,990915610,10510,10510,10510,10510,0
|
|
20240701,120700,990915610,10510,10510,10510,10500,1163
|
|
20240701,120600,978701200,10510,10510,10510,10510,1
|
|
20240701,120500,978690690,10500,10500,10500,10500,0
|
|
20240701,120400,978690690,10500,10500,10500,10500,0
|
|
20240701,120300,978690690,10500,10500,10500,10500,0
|
|
20240701,120200,978690690,10500,10500,10500,10500,0
|
|
20240701,120100,978690690,10500,10510,10510,10500,600
|
|
20240701,120000,972390640,10510,10510,10510,10510,0
|
|
20240701,115900,972390640,10510,10510,10510,10510,0
|
|
20240701,115800,972390640,10510,10510,10510,10510,0
|
|
20240701,115700,972390640,10510,10510,10510,10510,0
|
|
20240701,115600,972390640,10510,10510,10510,10510,507
|
|
20240701,115500,967062070,10520,10520,10520,10520,0
|
|
20240701,115400,967062070,10520,10520,10520,10520,70
|
|
20240701,115300,966325670,10520,10520,10520,10520,0
|
|
20240701,115200,966325670,10520,10520,10520,10520,23
|
|
20240701,115100,966083710,10510,10510,10510,10510,15
|
|
20240701,115000,965926060,10500,10500,10500,10500,1
|
|
20240701,114900,965915560,10500,10500,10500,10500,17
|
|
20240701,114800,965737060,10500,10500,10500,10500,145
|
|
20240701,114700,964214560,10500,10500,10500,10500,0
|
|
20240701,114600,964214560,10500,10500,10500,10500,0
|
|
20240701,114500,964214560,10500,10490,10500,10490,1220
|
|
20240701,114400,951411460,10490,10490,10500,10490,529
|
|
20240701,114300,945862150,10490,10490,10490,10490,10
|
|
20240701,114200,945757250,10500,10500,10500,10500,0
|
|
20240701,114100,945757250,10500,10500,10500,10500,6
|
|
20240701,114000,945694250,10500,10500,10500,10500,78
|
|
20240701,113900,944875250,10490,10490,10490,10490,600
|
|
20240701,113800,938581250,10490,10490,10490,10490,52
|
|
20240701,113700,938035770,10500,10500,10500,10500,22
|
|
20240701,113600,937804770,10500,10510,10510,10500,880
|
|
20240701,113500,928564760,10510,10510,10510,10510,0
|
|
20240701,113400,928564760,10510,10510,10510,10510,125
|
|
20240701,113300,927251010,10520,10520,10520,10520,0
|
|
20240701,113200,927251010,10520,10520,10520,10520,0
|
|
20240701,113100,927251010,10520,10520,10520,10520,0
|
|
20240701,113000,927251010,10520,10520,10520,10520,10
|
|
20240701,112900,927145810,10520,10520,10520,10520,0
|
|
20240701,112800,927145810,10520,10520,10520,10520,0
|
|
20240701,112700,927145810,10520,10520,10520,10520,537
|
|
20240701,112600,921496570,10490,10490,10490,10490,0
|
|
20240701,112500,921496570,10490,10490,10490,10490,1
|
|
20240701,112400,921486080,10500,10520,10520,10500,1309
|
|
20240701,112300,907740570,10500,10500,10500,10500,565
|
|
20240701,112200,901808070,10500,10500,10500,10500,0
|
|
20240701,112100,901808070,10500,10500,10500,10500,0
|
|
20240701,112000,901808070,10500,10530,10530,10500,822
|
|
20240701,111900,893162860,10530,10520,10530,10520,6
|
|
20240701,111800,893099720,10520,10520,10520,10520,0
|
|
20240701,111700,893099720,10520,10520,10520,10520,0
|
|
20240701,111600,893099720,10520,10520,10520,10520,35
|
|
20240701,111500,892731520,10520,10510,10520,10510,57
|
|
20240701,111400,892132380,10520,10520,10520,10520,66
|
|
20240701,111300,891438060,10520,10520,10520,10520,11
|
|
20240701,111200,891322340,10510,10510,10510,10510,0
|
|
20240701,111100,891322340,10510,10510,10510,10510,50
|
|
20240701,111000,890796840,10510,10510,10510,10510,50
|
|
20240701,110900,890271340,10520,10520,10520,10520,0
|
|
20240701,110800,890271340,10520,10520,10520,10520,58
|
|
20240701,110700,889661180,10520,10520,10520,10520,121
|
|
20240701,110600,888388260,10500,10500,10500,10500,4
|
|
20240701,110500,888346260,10500,10500,10500,10500,20
|
|
20240701,110400,888136260,10500,10510,10510,10500,1192
|
|
20240701,110300,875620240,10510,10510,10510,10510,0
|
|
20240701,110200,875620240,10510,10510,10510,10510,104
|
|
20240701,110100,874527200,10500,10500,10500,10500,1000
|
|
20240701,110000,864027200,10500,10510,10510,10500,1812
|
|
20240701,105900,844999740,10510,10520,10520,10510,1180
|
|
20240701,105800,832593690,10520,10530,10530,10520,241
|
|
20240701,105700,830058270,10530,10530,10530,10530,0
|
|
20240701,105600,830058270,10530,10530,10530,10530,5
|
|
20240701,105500,830005620,10520,10520,10520,10520,222
|
|
20240701,105400,827670180,10550,10550,10550,10550,0
|
|
20240701,105300,827670180,10550,10550,10560,10550,102
|
|
20240701,105200,826594070,10550,10550,10550,10550,0
|
|
20240701,105100,826594070,10550,10510,10560,10510,1003
|
|
20240701,105000,816031260,10520,10520,10530,10520,123
|
|
20240701,104900,814737290,10520,10540,10540,10520,503
|
|
20240701,104800,809444010,10530,10530,10530,10530,0
|
|
20240701,104700,809444010,10530,10530,10530,10530,95
|
|
20240701,104600,808443660,10540,10530,10540,10530,206
|
|
20240701,104500,806274200,10520,10520,10520,10520,45
|
|
20240701,104400,805800800,10520,10520,10520,10520,0
|
|
20240701,104300,805800800,10520,10520,10520,10520,1
|
|
20240701,104200,805790280,10510,10510,10510,10510,185
|
|
20240701,104100,803845930,10510,10510,10510,10510,210
|
|
20240701,104000,801638830,10510,10500,10510,10500,108
|
|
20240701,103900,800504520,10510,10510,10510,10510,56
|
|
20240701,103800,799915960,10510,10510,10510,10510,200
|
|
20240701,103700,797813960,10520,10520,10520,10520,1
|
|
20240701,103600,797803440,10520,10520,10520,10520,3
|
|
20240701,103500,797771880,10510,10510,10510,10510,0
|
|
20240701,103400,797771880,10510,10510,10510,10510,0
|
|
20240701,103300,797771880,10510,10510,10510,10510,0
|
|
20240701,103200,797771880,10510,10510,10510,10510,14
|
|
20240701,103100,797624740,10520,10520,10520,10520,27
|
|
20240701,103000,797340700,10510,10510,10510,10510,81
|
|
20240701,102900,796489390,10510,10510,10510,10510,0
|
|
20240701,102800,796489390,10510,10510,10510,10510,0
|
|
20240701,102700,796489390,10510,10510,10510,10510,37
|
|
20240701,102600,796100520,10520,10520,10520,10520,11
|
|
20240701,102500,795984800,10500,10510,10510,10500,389
|
|
20240701,102400,791898690,10510,10510,10510,10510,100
|
|
20240701,102300,790847690,10510,10510,10510,10510,5
|
|
20240701,102200,790795140,10520,10510,10520,10510,48
|
|
20240701,102100,790290280,10500,10500,10500,10500,5
|
|
20240701,102000,790237780,10500,10500,10500,10500,0
|
|
20240701,101900,790237780,10500,10500,10500,10500,0
|
|
20240701,101800,790237780,10500,10500,10500,10500,0
|
|
20240701,101700,790237780,10500,10510,10520,10500,1897
|
|
20240701,101600,770307250,10510,10500,10510,10500,761
|
|
20240701,101500,762314290,10500,10510,10520,10500,153
|
|
20240701,101400,760706370,10500,10500,10500,10500,602
|
|
20240701,101300,754385370,10500,10520,10520,10500,3778
|
|
20240701,101200,714692510,10550,10540,10550,10540,71
|
|
20240701,101100,713944160,10550,10540,10550,10540,186
|
|
20240701,101000,711982280,10550,10530,10550,10530,369
|
|
20240701,100900,708096650,10510,10510,10510,10510,20
|
|
20240701,100800,707886450,10530,10530,10530,10530,1
|
|
20240701,100700,707875920,10500,10510,10510,10500,120
|
|
20240701,100600,706615890,10500,10530,10530,10500,2
|
|
20240701,100500,706594860,10500,10510,10510,10500,585
|
|
20240701,100400,700451590,10510,10510,10510,10510,313
|
|
20240701,100300,697161960,10500,10530,10530,10500,232
|
|
20240701,100200,694723410,10520,10520,10520,10520,10
|
|
20240701,100100,694618210,10530,10520,10530,10520,65
|
|
20240701,100000,693933770,10530,10510,10530,10510,225
|
|
20240701,095900,691567020,10510,10510,10510,10510,78
|
|
20240701,095800,690747240,10530,10500,10530,10500,231
|
|
20240701,095700,688319800,10500,10500,10500,10500,403
|
|
20240701,095600,684088300,10500,10520,10520,10500,1459
|
|
20240701,095500,668754910,10520,10530,10530,10520,150
|
|
20240701,095400,667176340,10520,10520,10530,10520,615
|
|
20240701,095300,660706230,10530,10530,10530,10530,14
|
|
20240701,095200,660558810,10520,10530,10530,10520,185
|
|
20240701,095100,658612300,10530,10530,10540,10530,351
|
|
20240701,095000,654916220,10540,10540,10540,10540,164
|
|
20240701,094900,653187660,10550,10540,10550,10540,535
|
|
20240701,094800,647548710,10540,10540,10540,10540,30
|
|
20240701,094700,647232510,10540,10540,10540,10530,278
|
|
20240701,094600,644303170,10540,10540,10540,10540,698
|
|
20240701,094500,636946250,10540,10560,10560,10530,739
|
|
20240701,094400,629153950,10560,10560,10560,10560,5
|
|
20240701,094300,629101150,10570,10570,10570,10570,0
|
|
20240701,094200,629101150,10570,10570,10570,10570,1
|
|
20240701,094100,629090580,10550,10560,10560,10550,610
|
|
20240701,094000,622652110,10570,10570,10570,10570,58
|
|
20240701,093900,622039050,10600,10600,10600,10570,28
|
|
20240701,093800,621742510,10600,10550,10600,10550,563
|
|
20240701,093700,615783700,10550,10560,10560,10550,252
|
|
20240701,093600,613125080,10560,10560,10560,10560,451
|
|
20240701,093500,608362520,10560,10550,10590,10520,409
|
|
20240701,093400,604048790,10520,10500,10590,10500,755
|
|
20240701,093300,596107620,10500,10520,10520,10480,5703
|
|
20240701,093200,536218870,10510,10600,10600,10510,6588
|
|
20240701,093100,466791280,10600,10600,10600,10580,1200
|
|
20240701,093000,454077880,10600,10600,10600,10580,175
|
|
20240701,092900,452225890,10590,10580,10600,10580,48
|
|
20240701,092800,451717480,10600,10570,10600,10550,195
|
|
20240701,092700,449658360,10600,10550,10600,10550,506
|
|
20240701,092600,444319330,10570,10560,10570,10550,1896
|
|
20240701,092500,424313830,10560,10610,10610,10560,2265
|
|
20240701,092400,400349960,10610,10600,10610,10600,300
|
|
20240701,092300,397167460,10610,10610,10610,10600,791
|
|
20240701,092200,388779950,10610,10610,10630,10610,222
|
|
20240701,092100,386424480,10610,10610,10660,10600,799
|
|
20240701,092000,377950230,10610,10630,10630,10610,344
|
|
20240701,091900,374299070,10640,10630,10640,10630,344
|
|
20240701,091800,370640190,10670,10640,10690,10640,453
|
|
20240701,091700,365801310,10620,10600,10620,10600,1447
|
|
20240701,091600,350458540,10600,10600,10620,10600,1510
|
|
20240701,091500,334452520,10620,10630,10630,10600,3280
|
|
20240701,091400,299660810,10640,10680,10690,10640,3211
|
|
20240701,091300,265413770,10690,10690,10690,10680,712
|
|
20240701,091200,257804070,10690,10690,10700,10690,2277
|
|
20240701,091100,233459840,10700,10700,10700,10700,121
|
|
20240701,091000,232165140,10700,10740,10740,10700,1198
|
|
20240701,090900,219342260,10730,10740,10740,10690,1426
|
|
20240701,090800,204049490,10690,10690,10720,10690,1070
|
|
20240701,090700,192599840,10720,10710,10720,10690,2033
|
|
20240701,090600,170822640,10710,10690,10750,10690,1377
|
|
20240701,090500,156024840,10690,10750,10770,10690,1782
|
|
20240701,090400,136911820,10770,10680,10770,10660,2558
|
|
20240701,090300,109427880,10670,10660,10670,10650,743
|
|
20240701,090200,101512640,10660,10680,10680,10650,270
|
|
20240701,090100,98632040,10690,10610,10690,10610,565
|
|
20240701,090000,92625220,10610,10620,10690,10530,8469
|