579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183600,442072500,7650,7650,7650,7650,951
|
|
20240701,183500,442072500,7650,7650,7650,7650,0
|
|
20240701,183400,442072500,7650,7650,7650,7650,0
|
|
20240701,183300,442072500,7650,7650,7650,7650,0
|
|
20240701,183200,442072500,7650,7650,7650,7650,0
|
|
20240701,183100,442072500,7650,7650,7650,7650,0
|
|
20240701,183000,442072500,7650,7650,7650,7650,0
|
|
20240701,182900,442072500,7650,7650,7650,7650,0
|
|
20240701,182800,442072500,7650,7650,7650,7650,0
|
|
20240701,182700,442072500,7650,7650,7650,7650,0
|
|
20240701,182600,442072500,7650,7650,7650,7650,0
|
|
20240701,182500,442072500,7650,7650,7650,7650,0
|
|
20240701,182400,442072500,7650,7650,7650,7650,0
|
|
20240701,182300,442072500,7650,7650,7650,7650,0
|
|
20240701,182200,442072500,7650,7650,7650,7650,0
|
|
20240701,182100,442072500,7650,7650,7650,7650,0
|
|
20240701,182000,442072500,7650,7650,7650,7650,0
|
|
20240701,181900,442072500,7650,7650,7650,7650,0
|
|
20240701,181800,442072500,7650,7650,7650,7650,0
|
|
20240701,181700,442072500,7650,7650,7650,7650,0
|
|
20240701,181600,442072500,7650,7650,7650,7650,0
|
|
20240701,181500,442072500,7650,7650,7650,7650,0
|
|
20240701,181400,442072500,7650,7650,7650,7650,0
|
|
20240701,181300,442072500,7650,7650,7650,7650,0
|
|
20240701,181200,442072500,7650,7650,7650,7650,0
|
|
20240701,181100,442072500,7650,7650,7650,7650,0
|
|
20240701,181000,442072500,7650,7650,7650,7650,0
|
|
20240701,180900,442072500,7650,7650,7650,7650,0
|
|
20240701,180800,442072500,7650,7650,7650,7650,0
|
|
20240701,180700,442072500,7650,7650,7650,7650,0
|
|
20240701,180600,442072500,7650,7650,7650,7650,951
|
|
20240701,180500,442072500,7650,7650,7650,7650,0
|
|
20240701,180400,442072500,7650,7650,7650,7650,0
|
|
20240701,180300,442072500,7650,7650,7650,7650,0
|
|
20240701,180200,442072500,7650,7650,7650,7650,0
|
|
20240701,180100,442072500,7650,7650,7650,7650,0
|
|
20240701,180000,442072500,7650,7650,7650,7650,0
|
|
20240701,175900,442072500,7650,7650,7650,7650,0
|
|
20240701,175800,442072500,7650,7650,7650,7650,0
|
|
20240701,175700,442072500,7650,7650,7650,7650,0
|
|
20240701,175600,442072500,7650,7650,7650,7650,0
|
|
20240701,175500,442072500,7650,7650,7650,7650,0
|
|
20240701,175400,442072500,7650,7650,7650,7650,0
|
|
20240701,175300,442072500,7650,7650,7650,7650,0
|
|
20240701,175200,442072500,7650,7650,7650,7650,0
|
|
20240701,175100,442072500,7650,7650,7650,7650,0
|
|
20240701,175000,442072500,7650,7650,7650,7650,0
|
|
20240701,174900,442072500,7650,7650,7650,7650,0
|
|
20240701,174800,442072500,7650,7650,7650,7650,0
|
|
20240701,174700,442072500,7650,7650,7650,7650,0
|
|
20240701,174600,442072500,7650,7650,7650,7650,0
|
|
20240701,174500,442072500,7650,7650,7650,7650,0
|
|
20240701,174400,442072500,7650,7650,7650,7650,0
|
|
20240701,174300,442072500,7650,7650,7650,7650,0
|
|
20240701,174200,442072500,7650,7650,7650,7650,0
|
|
20240701,174100,442072500,7650,7650,7650,7650,0
|
|
20240701,174000,442072500,7650,7650,7650,7650,0
|
|
20240701,173900,442072500,7650,7650,7650,7650,0
|
|
20240701,173800,442072500,7650,7650,7650,7650,0
|
|
20240701,173700,442072500,7650,7650,7650,7650,0
|
|
20240701,173600,442072500,7650,7650,7650,7650,951
|
|
20240701,173500,442072500,7650,7650,7650,7650,0
|
|
20240701,173400,442072500,7650,7650,7650,7650,0
|
|
20240701,173300,442072500,7650,7650,7650,7650,0
|
|
20240701,173200,442072500,7650,7650,7650,7650,0
|
|
20240701,173100,442072500,7650,7650,7650,7650,0
|
|
20240701,173000,442072500,7650,7650,7650,7650,0
|
|
20240701,172900,442072500,7650,7650,7650,7650,0
|
|
20240701,172800,442072500,7650,7650,7650,7650,0
|
|
20240701,172700,442072500,7650,7650,7650,7650,0
|
|
20240701,172600,442072500,7650,7650,7650,7650,0
|
|
20240701,172500,442072500,7650,7650,7650,7650,0
|
|
20240701,172400,442072500,7650,7650,7650,7650,0
|
|
20240701,172300,442072500,7650,7650,7650,7650,0
|
|
20240701,172200,442072500,7650,7650,7650,7650,0
|
|
20240701,172100,442072500,7650,7650,7650,7650,0
|
|
20240701,172000,442072500,7650,7650,7650,7650,0
|
|
20240701,171900,442072500,7650,7650,7650,7650,0
|
|
20240701,171800,442072500,7650,7650,7650,7650,0
|
|
20240701,171700,442072500,7650,7650,7650,7650,0
|
|
20240701,171600,442072500,7650,7650,7650,7650,0
|
|
20240701,171500,442072500,7650,7650,7650,7650,0
|
|
20240701,171400,442072500,7650,7650,7650,7650,0
|
|
20240701,171300,442072500,7650,7650,7650,7650,0
|
|
20240701,171200,442072500,7650,7650,7650,7650,0
|
|
20240701,171100,442072500,7650,7650,7650,7650,0
|
|
20240701,171000,442072500,7650,7650,7650,7650,0
|
|
20240701,170900,442072500,7650,7650,7650,7650,0
|
|
20240701,170800,442072500,7650,7650,7650,7650,0
|
|
20240701,170700,442072500,7650,7650,7650,7650,0
|
|
20240701,170600,442072500,7650,7650,7650,7650,951
|
|
20240701,170500,442072500,7650,7650,7650,7650,0
|
|
20240701,170400,442072500,7650,7650,7650,7650,0
|
|
20240701,170300,442072500,7650,7650,7650,7650,0
|
|
20240701,170200,442072500,7650,7650,7650,7650,0
|
|
20240701,170100,442072500,7650,7650,7650,7650,0
|
|
20240701,170000,442072500,7650,7650,7650,7650,0
|
|
20240701,165900,442072500,7650,7650,7650,7650,0
|
|
20240701,165800,442072500,7650,7650,7650,7650,0
|
|
20240701,165700,442072500,7650,7650,7650,7650,0
|
|
20240701,165600,442072500,7650,7650,7650,7650,0
|
|
20240701,165500,442072500,7650,7650,7650,7650,0
|
|
20240701,165400,442072500,7650,7650,7650,7650,0
|
|
20240701,165300,442072500,7650,7650,7650,7650,0
|
|
20240701,165200,442072500,7650,7650,7650,7650,0
|
|
20240701,165100,442072500,7650,7650,7650,7650,0
|
|
20240701,165000,442072500,7650,7650,7650,7650,0
|
|
20240701,164900,442072500,7650,7650,7650,7650,0
|
|
20240701,164800,442072500,7650,7650,7650,7650,0
|
|
20240701,164700,442072500,7650,7650,7650,7650,0
|
|
20240701,164600,442072500,7650,7650,7650,7650,0
|
|
20240701,164500,442072500,7650,7650,7650,7650,0
|
|
20240701,164400,442072500,7650,7650,7650,7650,0
|
|
20240701,164300,442072500,7650,7650,7650,7650,0
|
|
20240701,164200,442072500,7650,7650,7650,7650,0
|
|
20240701,164100,442072500,7650,7650,7650,7650,0
|
|
20240701,164000,442072500,7650,7650,7650,7650,0
|
|
20240701,163900,442072500,7650,7650,7650,7650,0
|
|
20240701,163800,442072500,7650,7650,7650,7650,0
|
|
20240701,163700,442072500,7650,7650,7650,7650,0
|
|
20240701,163600,442072500,7650,7650,7650,7650,951
|
|
20240701,163500,442072500,7650,7650,7650,7650,0
|
|
20240701,163400,442072500,7650,7650,7650,7650,0
|
|
20240701,163300,442072500,7650,7650,7650,7650,0
|
|
20240701,163200,442072500,7650,7650,7650,7650,0
|
|
20240701,163100,442072500,7650,7650,7650,7650,0
|
|
20240701,163000,442072500,7650,7650,7650,7650,0
|
|
20240701,162900,442072500,7650,7650,7650,7650,0
|
|
20240701,162800,442072500,7650,7650,7650,7650,0
|
|
20240701,162700,442072500,7650,7650,7650,7650,0
|
|
20240701,162600,442072500,7650,7650,7650,7650,0
|
|
20240701,162500,442072500,7650,7650,7650,7650,0
|
|
20240701,162400,442072500,7650,7650,7650,7650,0
|
|
20240701,162300,442072500,7650,7650,7650,7650,0
|
|
20240701,162200,442072500,7650,7650,7650,7650,0
|
|
20240701,162100,442072500,7650,7650,7650,7650,0
|
|
20240701,162000,442072500,7650,7650,7650,7650,0
|
|
20240701,161900,442072500,7650,7650,7650,7650,0
|
|
20240701,161800,442072500,7650,7650,7650,7650,0
|
|
20240701,161700,442072500,7650,7650,7650,7650,0
|
|
20240701,161600,442072500,7650,7650,7650,7650,0
|
|
20240701,161500,442072500,7650,7650,7650,7650,0
|
|
20240701,161400,442072500,7650,7650,7650,7650,0
|
|
20240701,161300,442072500,7650,7650,7650,7650,0
|
|
20240701,161200,442072500,7650,7650,7650,7650,0
|
|
20240701,161100,442072500,7650,7650,7650,7650,0
|
|
20240701,161000,442072500,7650,7650,7650,7650,0
|
|
20240701,160900,442072500,7650,7650,7650,7650,0
|
|
20240701,160800,442072500,7650,7650,7650,7650,0
|
|
20240701,160700,442072500,7650,7650,7650,7650,0
|
|
20240701,160600,442072500,7650,7650,7650,7650,951
|
|
20240701,160500,442072500,7650,7650,7650,7650,0
|
|
20240701,160400,442072500,7650,7650,7650,7650,0
|
|
20240701,160300,442072500,7650,7650,7650,7650,0
|
|
20240701,160200,442072500,7650,7650,7650,7650,0
|
|
20240701,160100,442072500,7650,7650,7650,7650,0
|
|
20240701,160000,442072500,7650,7650,7650,7650,0
|
|
20240701,155900,442072500,7650,7650,7650,7650,0
|
|
20240701,155800,442072500,7650,7650,7650,7650,0
|
|
20240701,155700,442072500,7650,7650,7650,7650,0
|
|
20240701,155600,442072500,7650,7650,7650,7650,0
|
|
20240701,155500,442072500,7650,7650,7650,7650,0
|
|
20240701,155400,442072500,7650,7650,7650,7650,0
|
|
20240701,155300,442072500,7650,7650,7650,7650,0
|
|
20240701,155200,442072500,7650,7650,7650,7650,0
|
|
20240701,155100,442072500,7650,7650,7650,7650,0
|
|
20240701,155000,442072500,7650,7650,7650,7650,0
|
|
20240701,154900,442072500,7650,7650,7650,7650,0
|
|
20240701,154800,442072500,7650,7650,7650,7650,0
|
|
20240701,154700,442072500,7650,7650,7650,7650,0
|
|
20240701,154600,442072500,7650,7650,7650,7650,0
|
|
20240701,154500,442072500,7650,7650,7650,7650,0
|
|
20240701,154400,442072500,7650,7650,7650,7650,0
|
|
20240701,154300,442072500,7650,7650,7650,7650,0
|
|
20240701,154200,442072500,7650,7650,7650,7650,0
|
|
20240701,154100,442072500,7650,7650,7650,7650,0
|
|
20240701,154000,442072500,7650,7650,7650,7650,0
|
|
20240701,153900,442072500,7650,7650,7650,7650,0
|
|
20240701,153800,442072500,7650,7650,7650,7650,0
|
|
20240701,153700,442072500,7650,7650,7650,7650,0
|
|
20240701,153600,442072500,7650,7650,7650,7650,951
|
|
20240701,153500,442072500,7650,7650,7650,7650,0
|
|
20240701,153400,442072500,7650,7650,7650,7650,0
|
|
20240701,153300,442072500,7650,7650,7650,7650,0
|
|
20240701,153200,442072500,7650,7650,7650,7650,0
|
|
20240701,153100,442072500,7650,7650,7650,7650,0
|
|
20240701,153000,442072500,7650,7650,7650,7650,951
|
|
20240701,152900,434797350,7690,7690,7690,7690,0
|
|
20240701,152800,434797350,7690,7690,7690,7690,0
|
|
20240701,152700,434797350,7690,7690,7690,7690,0
|
|
20240701,152600,434797350,7690,7690,7690,7690,0
|
|
20240701,152500,434797350,7690,7690,7690,7690,0
|
|
20240701,152400,434797350,7690,7690,7690,7690,0
|
|
20240701,152300,434797350,7690,7690,7690,7690,0
|
|
20240701,152200,434797350,7690,7690,7690,7690,0
|
|
20240701,152100,434797350,7690,7690,7690,7690,0
|
|
20240701,152000,434797350,7690,7690,7690,7690,0
|
|
20240701,151900,434797350,7690,7670,7690,7670,134
|
|
20240701,151800,433767240,7660,7660,7660,7660,84
|
|
20240701,151700,433123800,7660,7650,7660,7650,16
|
|
20240701,151600,433001380,7650,7650,7650,7650,0
|
|
20240701,151500,433001380,7650,7650,7650,7650,0
|
|
20240701,151400,433001380,7650,7650,7650,7650,0
|
|
20240701,151300,433001380,7650,7650,7650,7650,70
|
|
20240701,151200,432465880,7650,7650,7650,7650,0
|
|
20240701,151100,432465880,7650,7660,7660,7650,500
|
|
20240701,151000,428640680,7660,7660,7660,7660,0
|
|
20240701,150900,428640680,7660,7660,7660,7660,205
|
|
20240701,150800,427070380,7660,7660,7660,7650,702
|
|
20240701,150700,421693850,7670,7680,7680,7670,433
|
|
20240701,150600,418372600,7680,7680,7680,7680,0
|
|
20240701,150500,418372600,7680,7680,7680,7670,395
|
|
20240701,150400,415342690,7680,7680,7680,7680,0
|
|
20240701,150300,415342690,7680,7680,7680,7680,373
|
|
20240701,150200,412478050,7680,7680,7680,7680,60
|
|
20240701,150100,412017250,7670,7670,7670,7670,0
|
|
20240701,150000,412017250,7670,7660,7670,7660,500
|
|
20240701,145900,408182450,7660,7660,7660,7660,15
|
|
20240701,145800,408067550,7660,7660,7660,7660,240
|
|
20240701,145700,406229150,7660,7660,7660,7660,0
|
|
20240701,145600,406229150,7660,7660,7660,7660,1
|
|
20240701,145500,406221490,7650,7650,7650,7650,110
|
|
20240701,145400,405379990,7650,7650,7650,7650,10
|
|
20240701,145300,405303490,7650,7650,7650,7650,0
|
|
20240701,145200,405303490,7650,7650,7650,7650,649
|
|
20240701,145100,400338640,7650,7650,7650,7650,170
|
|
20240701,145000,399038140,7660,7660,7660,7660,0
|
|
20240701,144900,399038140,7660,7660,7660,7660,4
|
|
20240701,144800,399007500,7660,7660,7660,7660,0
|
|
20240701,144700,399007500,7660,7660,7660,7660,0
|
|
20240701,144600,399007500,7660,7660,7660,7660,1
|
|
20240701,144500,398999840,7660,7660,7660,7660,0
|
|
20240701,144400,398999840,7660,7660,7660,7660,20
|
|
20240701,144300,398846640,7660,7660,7660,7660,0
|
|
20240701,144200,398846640,7660,7660,7660,7660,0
|
|
20240701,144100,398846640,7660,7660,7660,7660,21
|
|
20240701,144000,398685780,7650,7650,7650,7650,251
|
|
20240701,143900,396765630,7650,7660,7660,7650,965
|
|
20240701,143800,389383330,7650,7650,7650,7650,0
|
|
20240701,143700,389383330,7650,7650,7650,7650,320
|
|
20240701,143600,386935330,7650,7660,7660,7650,59
|
|
20240701,143500,386483480,7660,7660,7660,7660,50
|
|
20240701,143400,386100480,7650,7660,7660,7650,182
|
|
20240701,143300,384708150,7660,7660,7660,7660,394
|
|
20240701,143200,381690110,7660,7660,7660,7660,63
|
|
20240701,143100,381207530,7660,7660,7660,7660,0
|
|
20240701,143000,381207530,7660,7660,7660,7660,110
|
|
20240701,142900,380364930,7660,7670,7670,7660,64
|
|
20240701,142800,379874070,7670,7670,7670,7670,0
|
|
20240701,142700,379874070,7670,7670,7670,7670,25
|
|
20240701,142600,379682320,7670,7670,7670,7670,0
|
|
20240701,142500,379682320,7670,7670,7670,7670,0
|
|
20240701,142400,379682320,7670,7670,7670,7670,0
|
|
20240701,142300,379682320,7670,7670,7670,7670,0
|
|
20240701,142200,379682320,7670,7670,7670,7670,37
|
|
20240701,142100,379398530,7660,7660,7660,7660,1
|
|
20240701,142000,379390870,7670,7670,7670,7670,0
|
|
20240701,141900,379390870,7670,7670,7670,7670,0
|
|
20240701,141800,379390870,7670,7670,7670,7670,0
|
|
20240701,141700,379390870,7670,7670,7670,7670,0
|
|
20240701,141600,379390870,7670,7670,7670,7670,0
|
|
20240701,141500,379390870,7670,7670,7670,7670,5
|
|
20240701,141400,379352520,7650,7650,7650,7650,0
|
|
20240701,141300,379352520,7650,7650,7650,7650,0
|
|
20240701,141200,379352520,7650,7650,7650,7650,0
|
|
20240701,141100,379352520,7650,7650,7650,7650,0
|
|
20240701,141000,379352520,7650,7650,7650,7650,0
|
|
20240701,140900,379352520,7650,7650,7650,7650,62
|
|
20240701,140800,378878220,7670,7670,7670,7670,2
|
|
20240701,140700,378862880,7670,7670,7670,7670,0
|
|
20240701,140600,378862880,7670,7670,7670,7670,5
|
|
20240701,140500,378824530,7650,7650,7650,7650,56
|
|
20240701,140400,378396130,7670,7670,7670,7670,0
|
|
20240701,140300,378396130,7670,7660,7670,7660,2
|
|
20240701,140200,378380800,7650,7650,7650,7650,0
|
|
20240701,140100,378380800,7650,7650,7650,7650,0
|
|
20240701,140000,378380800,7650,7650,7650,7650,0
|
|
20240701,135900,378380800,7650,7650,7650,7650,226
|
|
20240701,135800,376651900,7650,7660,7660,7650,1250
|
|
20240701,135700,367084460,7660,7660,7660,7660,350
|
|
20240701,135600,364403460,7670,7670,7670,7670,5
|
|
20240701,135500,364365110,7660,7660,7660,7660,1
|
|
20240701,135400,364357450,7670,7670,7670,7670,12
|
|
20240701,135300,364265410,7670,7670,7670,7670,0
|
|
20240701,135200,364265410,7670,7670,7670,7670,0
|
|
20240701,135100,364265410,7670,7670,7670,7670,0
|
|
20240701,135000,364265410,7670,7670,7670,7670,0
|
|
20240701,134900,364265410,7670,7670,7670,7670,0
|
|
20240701,134800,364265410,7670,7670,7670,7670,123
|
|
20240701,134700,363322000,7670,7670,7670,7670,54
|
|
20240701,134600,362907820,7660,7660,7660,7660,0
|
|
20240701,134500,362907820,7660,7650,7660,7650,125
|
|
20240701,134400,361951320,7650,7650,7650,7650,40
|
|
20240701,134300,361645320,7650,7650,7650,7650,30
|
|
20240701,134200,361415820,7650,7650,7650,7650,0
|
|
20240701,134100,361415820,7650,7650,7650,7650,183
|
|
20240701,134000,360015870,7650,7650,7650,7650,0
|
|
20240701,133900,360015870,7650,7650,7650,7650,0
|
|
20240701,133800,360015870,7650,7660,7660,7650,471
|
|
20240701,133700,356412180,7670,7670,7670,7670,1
|
|
20240701,133600,356404510,7680,7680,7680,7680,0
|
|
20240701,133500,356404510,7680,7680,7680,7680,1
|
|
20240701,133400,356396830,7680,7680,7680,7680,1
|
|
20240701,133300,356389150,7650,7650,7650,7650,0
|
|
20240701,133200,356389150,7650,7650,7650,7650,0
|
|
20240701,133100,356389150,7650,7670,7670,7650,236
|
|
20240701,133000,354579560,7670,7670,7670,7670,10
|
|
20240701,132900,354502860,7670,7670,7670,7670,16
|
|
20240701,132800,354380140,7670,7670,7670,7670,0
|
|
20240701,132700,354380140,7670,7670,7670,7670,489
|
|
20240701,132600,350629510,7660,7670,7670,7660,222
|
|
20240701,132500,348928770,7670,7670,7670,7670,0
|
|
20240701,132400,348928770,7670,7670,7670,7670,0
|
|
20240701,132300,348928770,7670,7670,7670,7670,0
|
|
20240701,132200,348928770,7670,7670,7670,7670,5
|
|
20240701,132100,348890420,7670,7670,7670,7670,0
|
|
20240701,132000,348890420,7670,7670,7670,7670,0
|
|
20240701,131900,348890420,7670,7670,7670,7670,0
|
|
20240701,131800,348890420,7670,7670,7670,7670,0
|
|
20240701,131700,348890420,7670,7670,7670,7670,0
|
|
20240701,131600,348890420,7670,7670,7670,7670,0
|
|
20240701,131500,348890420,7670,7670,7670,7670,0
|
|
20240701,131400,348890420,7670,7660,7670,7660,523
|
|
20240701,131300,344884190,7660,7660,7660,7660,0
|
|
20240701,131200,344884190,7660,7660,7660,7660,0
|
|
20240701,131100,344884190,7660,7660,7660,7660,0
|
|
20240701,131000,344884190,7660,7660,7660,7660,1
|
|
20240701,130900,344876530,7660,7660,7660,7660,13
|
|
20240701,130800,344776950,7670,7670,7670,7670,0
|
|
20240701,130700,344776950,7670,7670,7670,7670,0
|
|
20240701,130600,344776950,7670,7670,7670,7670,4
|
|
20240701,130500,344746270,7670,7670,7670,7670,90
|
|
20240701,130400,344055970,7670,7680,7680,7670,40
|
|
20240701,130300,343748870,7680,7680,7680,7680,0
|
|
20240701,130200,343748870,7680,7680,7680,7680,112
|
|
20240701,130100,342888710,7680,7680,7680,7680,0
|
|
20240701,130000,342888710,7680,7680,7680,7680,0
|
|
20240701,125900,342888710,7680,7680,7680,7680,30
|
|
20240701,125800,342658310,7680,7680,7680,7680,0
|
|
20240701,125700,342658310,7680,7680,7680,7680,13
|
|
20240701,125600,342558470,7680,7680,7680,7680,0
|
|
20240701,125500,342558470,7680,7680,7680,7680,0
|
|
20240701,125400,342558470,7680,7680,7680,7680,0
|
|
20240701,125300,342558470,7680,7680,7680,7680,2
|
|
20240701,125200,342543110,7680,7680,7680,7680,1
|
|
20240701,125100,342535430,7680,7680,7680,7680,0
|
|
20240701,125000,342535430,7680,7680,7680,7680,0
|
|
20240701,124900,342535430,7680,7680,7680,7680,0
|
|
20240701,124800,342535430,7680,7680,7680,7680,78
|
|
20240701,124700,341936390,7680,7680,7680,7680,13
|
|
20240701,124600,341836550,7680,7680,7680,7680,0
|
|
20240701,124500,341836550,7680,7670,7680,7670,26
|
|
20240701,124400,341637110,7670,7670,7670,7670,0
|
|
20240701,124300,341637110,7670,7670,7670,7670,0
|
|
20240701,124200,341637110,7670,7680,7680,7670,234
|
|
20240701,124100,339842320,7680,7680,7680,7680,1
|
|
20240701,124000,339834640,7670,7670,7670,7670,71
|
|
20240701,123900,339290070,7660,7660,7660,7660,210
|
|
20240701,123800,337681470,7650,7650,7650,7650,393
|
|
20240701,123700,334675020,7650,7650,7650,7650,0
|
|
20240701,123600,334675020,7650,7650,7650,7650,0
|
|
20240701,123500,334675020,7650,7650,7650,7650,1
|
|
20240701,123400,334667370,7650,7650,7650,7650,0
|
|
20240701,123300,334667370,7650,7650,7650,7650,0
|
|
20240701,123200,334667370,7650,7650,7650,7650,0
|
|
20240701,123100,334667370,7650,7650,7650,7650,1
|
|
20240701,123000,334659720,7640,7640,7640,7640,0
|
|
20240701,122900,334659720,7640,7640,7640,7640,1
|
|
20240701,122800,334652080,7630,7630,7630,7630,0
|
|
20240701,122700,334652080,7630,7630,7630,7630,30
|
|
20240701,122600,334423180,7660,7640,7660,7630,539
|
|
20240701,122500,330308630,7640,7650,7650,7640,800
|
|
20240701,122400,324195460,7640,7640,7640,7640,0
|
|
20240701,122300,324195460,7640,7640,7640,7640,0
|
|
20240701,122200,324195460,7640,7640,7640,7640,0
|
|
20240701,122100,324195460,7640,7650,7650,7640,802
|
|
20240701,122000,318062050,7660,7660,7660,7660,1
|
|
20240701,121900,318054390,7660,7660,7660,7660,10
|
|
20240701,121800,317977790,7660,7660,7660,7660,2
|
|
20240701,121700,317962470,7660,7660,7660,7660,0
|
|
20240701,121600,317962470,7660,7660,7660,7660,0
|
|
20240701,121500,317962470,7660,7660,7660,7660,0
|
|
20240701,121400,317962470,7660,7660,7660,7660,139
|
|
20240701,121300,316897730,7660,7660,7660,7660,527
|
|
20240701,121200,312860910,7650,7650,7650,7650,10
|
|
20240701,121100,312784410,7650,7650,7650,7650,0
|
|
20240701,121000,312784410,7650,7650,7650,7650,131
|
|
20240701,120900,311782260,7660,7660,7660,7660,1
|
|
20240701,120800,311774600,7660,7660,7660,7660,0
|
|
20240701,120700,311774600,7660,7660,7660,7660,4
|
|
20240701,120600,311743960,7650,7650,7650,7650,0
|
|
20240701,120500,311743960,7650,7650,7650,7650,0
|
|
20240701,120400,311743960,7650,7650,7650,7650,10
|
|
20240701,120300,311667460,7650,7660,7660,7650,1504
|
|
20240701,120200,300158350,7660,7660,7660,7660,0
|
|
20240701,120100,300158350,7660,7660,7660,7660,2
|
|
20240701,120000,300143030,7660,7660,7660,7660,24
|
|
20240701,115900,299959190,7660,7660,7660,7660,1
|
|
20240701,115800,299951530,7650,7650,7650,7650,0
|
|
20240701,115700,299951530,7650,7650,7650,7650,0
|
|
20240701,115600,299951530,7650,7650,7650,7650,56
|
|
20240701,115500,299523130,7660,7660,7660,7660,0
|
|
20240701,115400,299523130,7660,7660,7660,7660,600
|
|
20240701,115300,294927130,7660,7660,7660,7660,0
|
|
20240701,115200,294927130,7660,7660,7660,7660,131
|
|
20240701,115100,293923670,7650,7660,7660,7650,59
|
|
20240701,115000,293472230,7650,7660,7660,7650,307
|
|
20240701,114900,291120820,7660,7660,7660,7660,517
|
|
20240701,114800,287160600,7670,7660,7670,7660,15
|
|
20240701,114700,287045600,7670,7670,7670,7670,0
|
|
20240701,114600,287045600,7670,7670,7670,7670,5
|
|
20240701,114500,287007250,7670,7670,7670,7670,12
|
|
20240701,114400,286915210,7670,7670,7670,7670,1
|
|
20240701,114300,286907540,7660,7660,7660,7660,0
|
|
20240701,114200,286907540,7660,7660,7660,7660,0
|
|
20240701,114100,286907540,7660,7660,7660,7660,0
|
|
20240701,114000,286907540,7660,7660,7660,7660,0
|
|
20240701,113900,286907540,7660,7660,7660,7660,55
|
|
20240701,113800,286486240,7650,7650,7650,7650,0
|
|
20240701,113700,286486240,7650,7650,7650,7650,48
|
|
20240701,113600,286119040,7650,7670,7670,7650,505
|
|
20240701,113500,282250790,7670,7670,7670,7670,6
|
|
20240701,113400,282204770,7660,7660,7660,7660,230
|
|
20240701,113300,280442970,7670,7670,7670,7670,593
|
|
20240701,113200,275894660,7680,7680,7680,7680,100
|
|
20240701,113100,275126660,7670,7670,7670,7670,111
|
|
20240701,113000,274275290,7660,7660,7660,7660,0
|
|
20240701,112900,274275290,7660,7660,7660,7660,0
|
|
20240701,112800,274275290,7660,7660,7660,7660,302
|
|
20240701,112700,271961970,7650,7660,7660,7650,114
|
|
20240701,112600,271089570,7660,7660,7660,7660,20
|
|
20240701,112500,270936370,7660,7660,7660,7660,58
|
|
20240701,112400,270492090,7660,7660,7660,7660,0
|
|
20240701,112300,270492090,7660,7660,7660,7660,1
|
|
20240701,112200,270484430,7670,7670,7670,7670,6
|
|
20240701,112100,270438410,7670,7670,7670,7670,0
|
|
20240701,112000,270438410,7670,7670,7670,7670,0
|
|
20240701,111900,270438410,7670,7670,7670,7670,2
|
|
20240701,111800,270423070,7680,7680,7680,7680,0
|
|
20240701,111700,270423070,7680,7680,7680,7680,0
|
|
20240701,111600,270423070,7680,7660,7680,7660,27
|
|
20240701,111500,270216190,7670,7670,7670,7670,5
|
|
20240701,111400,270177840,7660,7670,7670,7660,20
|
|
20240701,111300,270024560,7670,7670,7670,7670,2
|
|
20240701,111200,270009220,7660,7660,7660,7660,122
|
|
20240701,111100,269074700,7660,7660,7660,7660,285
|
|
20240701,111000,266891600,7660,7660,7660,7660,32
|
|
20240701,110900,266646480,7660,7670,7670,7660,102
|
|
20240701,110800,265865140,7660,7660,7660,7660,1
|
|
20240701,110700,265857480,7660,7660,7660,7660,0
|
|
20240701,110600,265857480,7660,7660,7660,7660,0
|
|
20240701,110500,265857480,7660,7690,7690,7660,127
|
|
20240701,110400,264883850,7690,7690,7690,7690,1
|
|
20240701,110300,264876160,7660,7660,7660,7660,2
|
|
20240701,110200,264860840,7690,7690,7690,7690,2
|
|
20240701,110100,264845460,7690,7690,7690,7690,0
|
|
20240701,110000,264845460,7690,7690,7690,7690,5
|
|
20240701,105900,264807010,7690,7680,7690,7650,1502
|
|
20240701,105800,253307240,7680,7680,7680,7680,150
|
|
20240701,105700,252155240,7680,7680,7680,7680,1
|
|
20240701,105600,252147560,7660,7660,7660,7660,0
|
|
20240701,105500,252147560,7660,7660,7660,7660,1
|
|
20240701,105400,252139900,7690,7690,7690,7690,0
|
|
20240701,105300,252139900,7690,7690,7690,7690,0
|
|
20240701,105200,252139900,7690,7690,7690,7690,0
|
|
20240701,105100,252139900,7690,7690,7690,7690,0
|
|
20240701,105000,252139900,7690,7690,7690,7690,3
|
|
20240701,104900,252116830,7660,7660,7660,7660,15
|
|
20240701,104800,252001930,7660,7660,7660,7660,0
|
|
20240701,104700,252001930,7660,7660,7660,7660,0
|
|
20240701,104600,252001930,7660,7660,7660,7660,95
|
|
20240701,104500,251274230,7690,7690,7690,7690,1
|
|
20240701,104400,251266540,7660,7660,7660,7660,0
|
|
20240701,104300,251266540,7660,7670,7670,7660,600
|
|
20240701,104200,246670150,7690,7690,7690,7690,0
|
|
20240701,104100,246670150,7690,7690,7690,7690,0
|
|
20240701,104000,246670150,7690,7690,7690,7690,0
|
|
20240701,103900,246670150,7690,7690,7690,7690,3
|
|
20240701,103800,246647080,7670,7670,7670,7670,127
|
|
20240701,103700,245672990,7690,7690,7690,7690,0
|
|
20240701,103600,245672990,7690,7690,7690,7690,1
|
|
20240701,103500,245665300,7690,7690,7690,7690,0
|
|
20240701,103400,245665300,7690,7690,7690,7690,5
|
|
20240701,103300,245626850,7690,7690,7690,7690,0
|
|
20240701,103200,245626850,7690,7690,7690,7690,0
|
|
20240701,103100,245626850,7690,7690,7690,7690,2
|
|
20240701,103000,245611470,7690,7690,7690,7690,0
|
|
20240701,102900,245611470,7690,7690,7690,7690,0
|
|
20240701,102800,245611470,7690,7690,7690,7690,0
|
|
20240701,102700,245611470,7690,7690,7690,7690,1
|
|
20240701,102600,245603780,7710,7710,7710,7710,0
|
|
20240701,102500,245603780,7710,7710,7710,7710,0
|
|
20240701,102400,245603780,7710,7710,7710,7710,0
|
|
20240701,102300,245603780,7710,7700,7710,7700,300
|
|
20240701,102200,243293090,7700,7680,7700,7680,520
|
|
20240701,102100,239293470,7650,7650,7650,7650,0
|
|
20240701,102000,239293470,7650,7650,7650,7650,120
|
|
20240701,101900,238375470,7650,7690,7690,7650,152
|
|
20240701,101800,237212630,7650,7670,7670,7650,1000
|
|
20240701,101700,229562610,7680,7690,7690,7680,2
|
|
20240701,101600,229547240,7650,7650,7650,7650,0
|
|
20240701,101500,229547240,7650,7660,7660,7650,100
|
|
20240701,101400,228782020,7660,7700,7700,7660,72
|
|
20240701,101300,228230460,7660,7670,7670,7660,752
|
|
20240701,101200,222468040,7700,7700,7700,7700,1
|
|
20240701,101100,222460340,7660,7660,7660,7660,0
|
|
20240701,101000,222460340,7660,7680,7700,7660,884
|
|
20240701,100900,215683770,7670,7670,7670,7670,0
|
|
20240701,100800,215683770,7670,7670,7670,7670,0
|
|
20240701,100700,215683770,7670,7670,7670,7670,20
|
|
20240701,100600,215530370,7670,7700,7700,7670,503
|
|
20240701,100500,211671710,7680,7680,7680,7680,50
|
|
20240701,100400,211287710,7680,7680,7680,7680,101
|
|
20240701,100300,210512030,7680,7700,7700,7680,510
|
|
20240701,100200,206594920,7700,7700,7700,7700,13
|
|
20240701,100100,206494820,7700,7700,7700,7700,35
|
|
20240701,100000,206225320,7700,7700,7700,7700,0
|
|
20240701,095900,206225320,7700,7700,7700,7700,15
|
|
20240701,095800,206109820,7700,7680,7700,7680,26
|
|
20240701,095700,205910120,7700,7700,7700,7700,192
|
|
20240701,095600,204431720,7700,7690,7700,7680,501
|
|
20240701,095500,200579790,7700,7700,7700,7700,0
|
|
20240701,095400,200579790,7700,7700,7700,7700,0
|
|
20240701,095300,200579790,7700,7700,7700,7700,0
|
|
20240701,095200,200579790,7700,7700,7700,7700,663
|
|
20240701,095100,195474690,7710,7710,7710,7710,0
|
|
20240701,095000,195474690,7710,7710,7710,7710,10
|
|
20240701,094900,195397590,7710,7710,7710,7710,452
|
|
20240701,094800,191912670,7710,7710,7710,7710,0
|
|
20240701,094700,191912670,7710,7710,7710,7710,10
|
|
20240701,094600,191835570,7710,7710,7710,7710,41
|
|
20240701,094500,191519460,7700,7700,7700,7700,0
|
|
20240701,094400,191519460,7700,7660,7700,7660,1054
|
|
20240701,094300,183415150,7660,7660,7660,7660,150
|
|
20240701,094200,182266150,7660,7660,7660,7660,167
|
|
20240701,094100,180986930,7660,7660,7660,7660,1
|
|
20240701,094000,180979270,7670,7670,7670,7670,677
|
|
20240701,093900,175786680,7670,7680,7680,7670,119
|
|
20240701,093800,174872770,7680,7670,7680,7660,201
|
|
20240701,093700,173332910,7670,7670,7670,7670,50
|
|
20240701,093600,172949410,7670,7670,7670,7670,10
|
|
20240701,093500,172872710,7670,7680,7680,7670,598
|
|
20240701,093400,168285870,7680,7680,7680,7680,0
|
|
20240701,093300,168285870,7680,7680,7680,7680,0
|
|
20240701,093200,168285870,7680,7680,7680,7680,3
|
|
20240701,093100,168262830,7680,7660,7680,7660,281
|
|
20240701,093000,166107970,7670,7670,7670,7670,167
|
|
20240701,092900,164827080,7680,7670,7680,7660,300
|
|
20240701,092800,162527080,7680,7680,7700,7670,616
|
|
20240701,092700,157802310,7680,7680,7680,7680,620
|
|
20240701,092600,153040710,7680,7690,7690,7680,235
|
|
20240701,092500,151234310,7690,7700,7700,7690,106
|
|
20240701,092400,150418770,7690,7690,7690,7690,560
|
|
20240701,092300,146112370,7690,7690,7690,7690,0
|
|
20240701,092200,146112370,7690,7690,7690,7690,114
|
|
20240701,092100,145235710,7700,7700,7700,7700,5
|
|
20240701,092000,145197210,7690,7700,7700,7690,221
|
|
20240701,091900,143497220,7700,7700,7700,7700,175
|
|
20240701,091800,142149720,7700,7700,7700,7700,0
|
|
20240701,091700,142149720,7700,7700,7700,7700,16
|
|
20240701,091600,142026520,7700,7700,7700,7690,380
|
|
20240701,091500,139100530,7690,7690,7690,7690,303
|
|
20240701,091400,136770460,7690,7700,7700,7690,221
|
|
20240701,091300,135070900,7700,7700,7700,7700,89
|
|
20240701,091200,134385600,7700,7690,7700,7690,27
|
|
20240701,091100,134177800,7700,7700,7700,7700,28
|
|
20240701,091000,133962200,7690,7680,7700,7680,268
|
|
20240701,090900,131900140,7680,7710,7710,7680,1720
|
|
20240701,090800,118678250,7700,7710,7710,7700,378
|
|
20240701,090700,115766370,7710,7720,7720,7710,514
|
|
20240701,090600,111803420,7710,7730,7730,7710,325
|
|
20240701,090500,109294180,7710,7730,7730,7710,20
|
|
20240701,090400,109139810,7710,7740,7740,7710,48
|
|
20240701,090300,108769670,7710,7720,7720,7700,480
|
|
20240701,090200,105068420,7720,7730,7730,7680,2529
|
|
20240701,090100,85590860,7760,7790,7800,7730,2811
|
|
20240701,090000,63749300,7790,7740,7800,7710,8027
|