623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192000,186875880,7580,7580,7580,7580,695
|
|
20240701,191900,186875880,7580,7580,7580,7580,0
|
|
20240701,191800,186875880,7580,7580,7580,7580,0
|
|
20240701,191700,186875880,7580,7580,7580,7580,0
|
|
20240701,191600,186875880,7580,7580,7580,7580,0
|
|
20240701,191500,186875880,7580,7580,7580,7580,0
|
|
20240701,191400,186875880,7580,7580,7580,7580,0
|
|
20240701,191300,186875880,7580,7580,7580,7580,0
|
|
20240701,191200,186875880,7580,7580,7580,7580,0
|
|
20240701,191100,186875880,7580,7580,7580,7580,0
|
|
20240701,191000,186875880,7580,7580,7580,7580,0
|
|
20240701,190900,186875880,7580,7580,7580,7580,0
|
|
20240701,190800,186875880,7580,7580,7580,7580,0
|
|
20240701,190700,186875880,7580,7580,7580,7580,0
|
|
20240701,190600,186875880,7580,7580,7580,7580,0
|
|
20240701,190500,186875880,7580,7580,7580,7580,0
|
|
20240701,190400,186875880,7580,7580,7580,7580,0
|
|
20240701,190300,186875880,7580,7580,7580,7580,0
|
|
20240701,190200,186875880,7580,7580,7580,7580,0
|
|
20240701,190100,186875880,7580,7580,7580,7580,0
|
|
20240701,190000,186875880,7580,7580,7580,7580,0
|
|
20240701,185900,186875880,7580,7580,7580,7580,0
|
|
20240701,185800,186875880,7580,7580,7580,7580,0
|
|
20240701,185700,186875880,7580,7580,7580,7580,0
|
|
20240701,185600,186875880,7580,7580,7580,7580,0
|
|
20240701,185500,186875880,7580,7580,7580,7580,0
|
|
20240701,185400,186875880,7580,7580,7580,7580,0
|
|
20240701,185300,186875880,7580,7580,7580,7580,0
|
|
20240701,185200,186875880,7580,7580,7580,7580,0
|
|
20240701,185100,186875880,7580,7580,7580,7580,0
|
|
20240701,185000,186875880,7580,7580,7580,7580,695
|
|
20240701,184900,186875880,7580,7580,7580,7580,0
|
|
20240701,184800,186875880,7580,7580,7580,7580,0
|
|
20240701,184700,186875880,7580,7580,7580,7580,0
|
|
20240701,184600,186875880,7580,7580,7580,7580,0
|
|
20240701,184500,186875880,7580,7580,7580,7580,0
|
|
20240701,184400,186875880,7580,7580,7580,7580,0
|
|
20240701,184300,186875880,7580,7580,7580,7580,0
|
|
20240701,184200,186875880,7580,7580,7580,7580,0
|
|
20240701,184100,186875880,7580,7580,7580,7580,0
|
|
20240701,184000,186875880,7580,7580,7580,7580,0
|
|
20240701,183900,186875880,7580,7580,7580,7580,0
|
|
20240701,183800,186875880,7580,7580,7580,7580,0
|
|
20240701,183700,186875880,7580,7580,7580,7580,0
|
|
20240701,183600,186875880,7580,7580,7580,7580,0
|
|
20240701,183500,186875880,7580,7580,7580,7580,0
|
|
20240701,183400,186875880,7580,7580,7580,7580,0
|
|
20240701,183300,186875880,7580,7580,7580,7580,0
|
|
20240701,183200,186875880,7580,7580,7580,7580,0
|
|
20240701,183100,186875880,7580,7580,7580,7580,0
|
|
20240701,183000,186875880,7580,7580,7580,7580,0
|
|
20240701,182900,186875880,7580,7580,7580,7580,0
|
|
20240701,182800,186875880,7580,7580,7580,7580,0
|
|
20240701,182700,186875880,7580,7580,7580,7580,0
|
|
20240701,182600,186875880,7580,7580,7580,7580,0
|
|
20240701,182500,186875880,7580,7580,7580,7580,0
|
|
20240701,182400,186875880,7580,7580,7580,7580,0
|
|
20240701,182300,186875880,7580,7580,7580,7580,0
|
|
20240701,182200,186875880,7580,7580,7580,7580,0
|
|
20240701,182100,186875880,7580,7580,7580,7580,0
|
|
20240701,182000,186875880,7580,7580,7580,7580,695
|
|
20240701,181900,186875880,7580,7580,7580,7580,0
|
|
20240701,181800,186875880,7580,7580,7580,7580,0
|
|
20240701,181700,186875880,7580,7580,7580,7580,0
|
|
20240701,181600,186875880,7580,7580,7580,7580,0
|
|
20240701,181500,186875880,7580,7580,7580,7580,0
|
|
20240701,181400,186875880,7580,7580,7580,7580,0
|
|
20240701,181300,186875880,7580,7580,7580,7580,0
|
|
20240701,181200,186875880,7580,7580,7580,7580,0
|
|
20240701,181100,186875880,7580,7580,7580,7580,0
|
|
20240701,181000,186875880,7580,7580,7580,7580,0
|
|
20240701,180900,186875880,7580,7580,7580,7580,0
|
|
20240701,180800,186875880,7580,7580,7580,7580,0
|
|
20240701,180700,186875880,7580,7580,7580,7580,0
|
|
20240701,180600,186875880,7580,7580,7580,7580,0
|
|
20240701,180500,186875880,7580,7580,7580,7580,0
|
|
20240701,180400,186875880,7580,7580,7580,7580,0
|
|
20240701,180300,186875880,7580,7580,7580,7580,0
|
|
20240701,180200,186875880,7580,7580,7580,7580,0
|
|
20240701,180100,186875880,7580,7580,7580,7580,0
|
|
20240701,180000,186875880,7580,7580,7580,7580,0
|
|
20240701,175900,186875880,7580,7580,7580,7580,0
|
|
20240701,175800,186875880,7580,7580,7580,7580,0
|
|
20240701,175700,186875880,7580,7580,7580,7580,0
|
|
20240701,175600,186875880,7580,7580,7580,7580,0
|
|
20240701,175500,186875880,7580,7580,7580,7580,0
|
|
20240701,175400,186875880,7580,7580,7580,7580,0
|
|
20240701,175300,186875880,7580,7580,7580,7580,0
|
|
20240701,175200,186875880,7580,7580,7580,7580,0
|
|
20240701,175100,186875880,7580,7580,7580,7580,0
|
|
20240701,175000,186875880,7580,7580,7580,7580,695
|
|
20240701,174900,186875880,7580,7580,7580,7580,0
|
|
20240701,174800,186875880,7580,7580,7580,7580,0
|
|
20240701,174700,186875880,7580,7580,7580,7580,0
|
|
20240701,174600,186875880,7580,7580,7580,7580,0
|
|
20240701,174500,186875880,7580,7580,7580,7580,0
|
|
20240701,174400,186875880,7580,7580,7580,7580,0
|
|
20240701,174300,186875880,7580,7580,7580,7580,0
|
|
20240701,174200,186875880,7580,7580,7580,7580,0
|
|
20240701,174100,186875880,7580,7580,7580,7580,0
|
|
20240701,174000,186875880,7580,7580,7580,7580,0
|
|
20240701,173900,186875880,7580,7580,7580,7580,0
|
|
20240701,173800,186875880,7580,7580,7580,7580,0
|
|
20240701,173700,186875880,7580,7580,7580,7580,0
|
|
20240701,173600,186875880,7580,7580,7580,7580,0
|
|
20240701,173500,186875880,7580,7580,7580,7580,0
|
|
20240701,173400,186875880,7580,7580,7580,7580,0
|
|
20240701,173300,186875880,7580,7580,7580,7580,0
|
|
20240701,173200,186875880,7580,7580,7580,7580,0
|
|
20240701,173100,186875880,7580,7580,7580,7580,0
|
|
20240701,173000,186875880,7580,7580,7580,7580,0
|
|
20240701,172900,186875880,7580,7580,7580,7580,0
|
|
20240701,172800,186875880,7580,7580,7580,7580,0
|
|
20240701,172700,186875880,7580,7580,7580,7580,0
|
|
20240701,172600,186875880,7580,7580,7580,7580,0
|
|
20240701,172500,186875880,7580,7580,7580,7580,0
|
|
20240701,172400,186875880,7580,7580,7580,7580,0
|
|
20240701,172300,186875880,7580,7580,7580,7580,0
|
|
20240701,172200,186875880,7580,7580,7580,7580,0
|
|
20240701,172100,186875880,7580,7580,7580,7580,0
|
|
20240701,172000,186875880,7580,7580,7580,7580,695
|
|
20240701,171900,186875880,7580,7580,7580,7580,0
|
|
20240701,171800,186875880,7580,7580,7580,7580,0
|
|
20240701,171700,186875880,7580,7580,7580,7580,0
|
|
20240701,171600,186875880,7580,7580,7580,7580,0
|
|
20240701,171500,186875880,7580,7580,7580,7580,0
|
|
20240701,171400,186875880,7580,7580,7580,7580,0
|
|
20240701,171300,186875880,7580,7580,7580,7580,0
|
|
20240701,171200,186875880,7580,7580,7580,7580,0
|
|
20240701,171100,186875880,7580,7580,7580,7580,0
|
|
20240701,171000,186875880,7580,7580,7580,7580,0
|
|
20240701,170900,186875880,7580,7580,7580,7580,0
|
|
20240701,170800,186875880,7580,7580,7580,7580,0
|
|
20240701,170700,186875880,7580,7580,7580,7580,0
|
|
20240701,170600,186875880,7580,7580,7580,7580,0
|
|
20240701,170500,186875880,7580,7580,7580,7580,0
|
|
20240701,170400,186875880,7580,7580,7580,7580,0
|
|
20240701,170300,186875880,7580,7580,7580,7580,0
|
|
20240701,170200,186875880,7580,7580,7580,7580,0
|
|
20240701,170100,186875880,7580,7580,7580,7580,0
|
|
20240701,170000,186875880,7580,7580,7580,7580,0
|
|
20240701,165900,186875880,7580,7580,7580,7580,0
|
|
20240701,165800,186875880,7580,7580,7580,7580,0
|
|
20240701,165700,186875880,7580,7580,7580,7580,0
|
|
20240701,165600,186875880,7580,7580,7580,7580,0
|
|
20240701,165500,186875880,7580,7580,7580,7580,0
|
|
20240701,165400,186875880,7580,7580,7580,7580,0
|
|
20240701,165300,186875880,7580,7580,7580,7580,0
|
|
20240701,165200,186875880,7580,7580,7580,7580,0
|
|
20240701,165100,186875880,7580,7580,7580,7580,0
|
|
20240701,165000,186875880,7580,7580,7580,7580,695
|
|
20240701,164900,186875880,7580,7580,7580,7580,0
|
|
20240701,164800,186875880,7580,7580,7580,7580,0
|
|
20240701,164700,186875880,7580,7580,7580,7580,0
|
|
20240701,164600,186875880,7580,7580,7580,7580,0
|
|
20240701,164500,186875880,7580,7580,7580,7580,0
|
|
20240701,164400,186875880,7580,7580,7580,7580,0
|
|
20240701,164300,186875880,7580,7580,7580,7580,0
|
|
20240701,164200,186875880,7580,7580,7580,7580,0
|
|
20240701,164100,186875880,7580,7580,7580,7580,0
|
|
20240701,164000,186875880,7580,7580,7580,7580,0
|
|
20240701,163900,186875880,7580,7580,7580,7580,0
|
|
20240701,163800,186875880,7580,7580,7580,7580,0
|
|
20240701,163700,186875880,7580,7580,7580,7580,0
|
|
20240701,163600,186875880,7580,7580,7580,7580,0
|
|
20240701,163500,186875880,7580,7580,7580,7580,0
|
|
20240701,163400,186875880,7580,7580,7580,7580,0
|
|
20240701,163300,186875880,7580,7580,7580,7580,0
|
|
20240701,163200,186875880,7580,7580,7580,7580,0
|
|
20240701,163100,186875880,7580,7580,7580,7580,0
|
|
20240701,163000,186875880,7580,7580,7580,7580,0
|
|
20240701,162900,186875880,7580,7580,7580,7580,0
|
|
20240701,162800,186875880,7580,7580,7580,7580,0
|
|
20240701,162700,186875880,7580,7580,7580,7580,0
|
|
20240701,162600,186875880,7580,7580,7580,7580,0
|
|
20240701,162500,186875880,7580,7580,7580,7580,0
|
|
20240701,162400,186875880,7580,7580,7580,7580,0
|
|
20240701,162300,186875880,7580,7580,7580,7580,0
|
|
20240701,162200,186875880,7580,7580,7580,7580,0
|
|
20240701,162100,186875880,7580,7580,7580,7580,0
|
|
20240701,162000,186875880,7580,7580,7580,7580,695
|
|
20240701,161900,186875880,7580,7580,7580,7580,0
|
|
20240701,161800,186875880,7580,7580,7580,7580,0
|
|
20240701,161700,186875880,7580,7580,7580,7580,0
|
|
20240701,161600,186875880,7580,7580,7580,7580,0
|
|
20240701,161500,186875880,7580,7580,7580,7580,0
|
|
20240701,161400,186875880,7580,7580,7580,7580,0
|
|
20240701,161300,186875880,7580,7580,7580,7580,0
|
|
20240701,161200,186875880,7580,7580,7580,7580,0
|
|
20240701,161100,186875880,7580,7580,7580,7580,0
|
|
20240701,161000,186875880,7580,7580,7580,7580,0
|
|
20240701,160900,186875880,7580,7580,7580,7580,0
|
|
20240701,160800,186875880,7580,7580,7580,7580,0
|
|
20240701,160700,186875880,7580,7580,7580,7580,0
|
|
20240701,160600,186875880,7580,7580,7580,7580,0
|
|
20240701,160500,186875880,7580,7580,7580,7580,0
|
|
20240701,160400,186875880,7580,7580,7580,7580,0
|
|
20240701,160300,186875880,7580,7580,7580,7580,0
|
|
20240701,160200,186875880,7580,7580,7580,7580,0
|
|
20240701,160100,186875880,7580,7580,7580,7580,0
|
|
20240701,160000,186875880,7580,7580,7580,7580,0
|
|
20240701,155900,186875880,7580,7580,7580,7580,0
|
|
20240701,155800,186875880,7580,7580,7580,7580,0
|
|
20240701,155700,186875880,7580,7580,7580,7580,0
|
|
20240701,155600,186875880,7580,7580,7580,7580,0
|
|
20240701,155500,186875880,7580,7580,7580,7580,0
|
|
20240701,155400,186875880,7580,7580,7580,7580,0
|
|
20240701,155300,186875880,7580,7580,7580,7580,0
|
|
20240701,155200,186875880,7580,7580,7580,7580,0
|
|
20240701,155100,186875880,7580,7580,7580,7580,0
|
|
20240701,155000,186875880,7580,7580,7580,7580,695
|
|
20240701,154900,186875880,7580,7580,7580,7580,0
|
|
20240701,154800,186875880,7580,7580,7580,7580,0
|
|
20240701,154700,186875880,7580,7580,7580,7580,0
|
|
20240701,154600,186875880,7580,7580,7580,7580,0
|
|
20240701,154500,186875880,7580,7580,7580,7580,0
|
|
20240701,154400,186875880,7580,7580,7580,7580,0
|
|
20240701,154300,186875880,7580,7580,7580,7580,0
|
|
20240701,154200,186875880,7580,7580,7580,7580,0
|
|
20240701,154100,186875880,7580,7580,7580,7580,0
|
|
20240701,154000,186875880,7580,7580,7580,7580,0
|
|
20240701,153900,186875880,7580,7580,7580,7580,0
|
|
20240701,153800,186875880,7580,7580,7580,7580,0
|
|
20240701,153700,186875880,7580,7580,7580,7580,0
|
|
20240701,153600,186875880,7580,7580,7580,7580,0
|
|
20240701,153500,186875880,7580,7580,7580,7580,0
|
|
20240701,153400,186875880,7580,7580,7580,7580,0
|
|
20240701,153300,186875880,7580,7580,7580,7580,0
|
|
20240701,153200,186875880,7580,7580,7580,7580,0
|
|
20240701,153100,186875880,7580,7580,7580,7580,0
|
|
20240701,153000,186875880,7580,7580,7580,7580,695
|
|
20240701,152900,181607780,7570,7570,7570,7570,0
|
|
20240701,152800,181607780,7570,7570,7570,7570,0
|
|
20240701,152700,181607780,7570,7570,7570,7570,0
|
|
20240701,152600,181607780,7570,7570,7570,7570,0
|
|
20240701,152500,181607780,7570,7570,7570,7570,0
|
|
20240701,152400,181607780,7570,7570,7570,7570,0
|
|
20240701,152300,181607780,7570,7570,7570,7570,0
|
|
20240701,152200,181607780,7570,7570,7570,7570,0
|
|
20240701,152100,181607780,7570,7570,7570,7570,0
|
|
20240701,152000,181607780,7570,7570,7570,7570,0
|
|
20240701,151900,181607780,7570,7570,7570,7570,0
|
|
20240701,151800,181607780,7570,7570,7570,7570,26
|
|
20240701,151700,181410960,7570,7570,7570,7570,18
|
|
20240701,151600,181274700,7570,7570,7570,7570,4
|
|
20240701,151500,181244420,7570,7570,7570,7570,3
|
|
20240701,151400,181221710,7580,7580,7580,7580,25
|
|
20240701,151300,181032210,7580,7580,7580,7580,0
|
|
20240701,151200,181032210,7580,7580,7580,7580,0
|
|
20240701,151100,181032210,7580,7590,7590,7580,108
|
|
20240701,151000,180212570,7590,7590,7590,7590,200
|
|
20240701,150900,178694570,7590,7590,7590,7590,0
|
|
20240701,150800,178694570,7590,7580,7590,7580,52
|
|
20240701,150700,178299910,7590,7590,7590,7590,0
|
|
20240701,150600,178299910,7590,7590,7590,7590,0
|
|
20240701,150500,178299910,7590,7590,7590,7590,0
|
|
20240701,150400,178299910,7590,7590,7590,7590,1
|
|
20240701,150300,178292320,7580,7590,7590,7580,42
|
|
20240701,150200,177973570,7590,7590,7590,7590,0
|
|
20240701,150100,177973570,7590,7560,7590,7560,2742
|
|
20240701,150000,157190650,7560,7560,7560,7560,0
|
|
20240701,145900,157190650,7560,7560,7560,7560,0
|
|
20240701,145800,157190650,7560,7560,7560,7560,0
|
|
20240701,145700,157190650,7560,7560,7560,7560,0
|
|
20240701,145600,157190650,7560,7560,7560,7560,0
|
|
20240701,145500,157190650,7560,7560,7560,7560,0
|
|
20240701,145400,157190650,7560,7560,7560,7560,0
|
|
20240701,145300,157190650,7560,7560,7560,7560,0
|
|
20240701,145200,157190650,7560,7560,7560,7560,0
|
|
20240701,145100,157190650,7560,7560,7560,7560,0
|
|
20240701,145000,157190650,7560,7560,7560,7560,0
|
|
20240701,144900,157190650,7560,7560,7560,7560,0
|
|
20240701,144800,157190650,7560,7560,7560,7560,0
|
|
20240701,144700,157190650,7560,7550,7560,7550,158
|
|
20240701,144600,155997550,7540,7540,7540,7540,0
|
|
20240701,144500,155997550,7540,7540,7540,7540,0
|
|
20240701,144400,155997550,7540,7540,7540,7540,0
|
|
20240701,144300,155997550,7540,7540,7540,7540,0
|
|
20240701,144200,155997550,7540,7540,7540,7540,0
|
|
20240701,144100,155997550,7540,7540,7540,7540,0
|
|
20240701,144000,155997550,7540,7540,7540,7540,0
|
|
20240701,143900,155997550,7540,7540,7540,7540,0
|
|
20240701,143800,155997550,7540,7540,7540,7540,0
|
|
20240701,143700,155997550,7540,7540,7540,7540,0
|
|
20240701,143600,155997550,7540,7540,7540,7540,0
|
|
20240701,143500,155997550,7540,7540,7540,7540,0
|
|
20240701,143400,155997550,7540,7540,7540,7540,0
|
|
20240701,143300,155997550,7540,7540,7540,7540,0
|
|
20240701,143200,155997550,7540,7540,7540,7540,0
|
|
20240701,143100,155997550,7540,7540,7540,7540,171
|
|
20240701,143000,154708210,7530,7530,7530,7530,0
|
|
20240701,142900,154708210,7530,7530,7530,7530,0
|
|
20240701,142800,154708210,7530,7530,7530,7530,0
|
|
20240701,142700,154708210,7530,7530,7530,7530,0
|
|
20240701,142600,154708210,7530,7530,7530,7530,0
|
|
20240701,142500,154708210,7530,7540,7540,7530,305
|
|
20240701,142400,152410510,7540,7540,7540,7540,0
|
|
20240701,142300,152410510,7540,7540,7540,7540,0
|
|
20240701,142200,152410510,7540,7540,7540,7540,0
|
|
20240701,142100,152410510,7540,7540,7540,7540,0
|
|
20240701,142000,152410510,7540,7540,7540,7540,0
|
|
20240701,141900,152410510,7540,7540,7540,7540,0
|
|
20240701,141800,152410510,7540,7540,7540,7540,0
|
|
20240701,141700,152410510,7540,7540,7540,7540,700
|
|
20240701,141600,147132510,7550,7550,7550,7550,0
|
|
20240701,141500,147132510,7550,7550,7550,7550,0
|
|
20240701,141400,147132510,7550,7550,7550,7550,1
|
|
20240701,141300,147124960,7540,7540,7540,7540,0
|
|
20240701,141200,147124960,7540,7540,7540,7540,0
|
|
20240701,141100,147124960,7540,7540,7540,7540,130
|
|
20240701,141000,146144760,7540,7550,7550,7540,26
|
|
20240701,140900,145948470,7560,7560,7560,7560,0
|
|
20240701,140800,145948470,7560,7560,7560,7560,0
|
|
20240701,140700,145948470,7560,7560,7560,7560,0
|
|
20240701,140600,145948470,7560,7560,7560,7560,0
|
|
20240701,140500,145948470,7560,7560,7560,7560,0
|
|
20240701,140400,145948470,7560,7560,7560,7560,0
|
|
20240701,140300,145948470,7560,7560,7560,7560,0
|
|
20240701,140200,145948470,7560,7560,7560,7560,0
|
|
20240701,140100,145948470,7560,7560,7560,7560,0
|
|
20240701,140000,145948470,7560,7560,7560,7560,0
|
|
20240701,135900,145948470,7560,7560,7560,7560,0
|
|
20240701,135800,145948470,7560,7560,7560,7560,0
|
|
20240701,135700,145948470,7560,7560,7560,7560,0
|
|
20240701,135600,145948470,7560,7560,7560,7560,0
|
|
20240701,135500,145948470,7560,7560,7560,7560,0
|
|
20240701,135400,145948470,7560,7560,7560,7560,0
|
|
20240701,135300,145948470,7560,7560,7560,7560,0
|
|
20240701,135200,145948470,7560,7560,7560,7560,0
|
|
20240701,135100,145948470,7560,7560,7560,7560,0
|
|
20240701,135000,145948470,7560,7560,7560,7560,0
|
|
20240701,134900,145948470,7560,7560,7560,7560,0
|
|
20240701,134800,145948470,7560,7560,7560,7560,0
|
|
20240701,134700,145948470,7560,7560,7560,7560,0
|
|
20240701,134600,145948470,7560,7560,7560,7560,1
|
|
20240701,134500,145940910,7550,7550,7550,7550,0
|
|
20240701,134400,145940910,7550,7550,7550,7550,0
|
|
20240701,134300,145940910,7550,7550,7550,7550,0
|
|
20240701,134200,145940910,7550,7550,7550,7550,0
|
|
20240701,134100,145940910,7550,7550,7550,7550,0
|
|
20240701,134000,145940910,7550,7550,7550,7550,0
|
|
20240701,133900,145940910,7550,7550,7550,7550,0
|
|
20240701,133800,145940910,7550,7550,7550,7550,0
|
|
20240701,133700,145940910,7550,7550,7550,7550,0
|
|
20240701,133600,145940910,7550,7550,7550,7550,0
|
|
20240701,133500,145940910,7550,7550,7550,7550,0
|
|
20240701,133400,145940910,7550,7550,7550,7550,0
|
|
20240701,133300,145940910,7550,7550,7550,7550,0
|
|
20240701,133200,145940910,7550,7550,7550,7550,0
|
|
20240701,133100,145940910,7550,7550,7550,7550,0
|
|
20240701,133000,145940910,7550,7550,7550,7550,0
|
|
20240701,132900,145940910,7550,7550,7550,7550,0
|
|
20240701,132800,145940910,7550,7550,7550,7550,0
|
|
20240701,132700,145940910,7550,7550,7550,7550,0
|
|
20240701,132600,145940910,7550,7550,7550,7550,0
|
|
20240701,132500,145940910,7550,7550,7550,7550,0
|
|
20240701,132400,145940910,7550,7550,7550,7550,0
|
|
20240701,132300,145940910,7550,7550,7550,7550,0
|
|
20240701,132200,145940910,7550,7550,7550,7550,0
|
|
20240701,132100,145940910,7550,7550,7550,7550,0
|
|
20240701,132000,145940910,7550,7550,7550,7550,0
|
|
20240701,131900,145940910,7550,7550,7550,7550,0
|
|
20240701,131800,145940910,7550,7550,7550,7550,0
|
|
20240701,131700,145940910,7550,7550,7550,7550,0
|
|
20240701,131600,145940910,7550,7550,7550,7550,0
|
|
20240701,131500,145940910,7550,7550,7550,7550,514
|
|
20240701,131400,142060210,7550,7550,7550,7550,0
|
|
20240701,131300,142060210,7550,7550,7550,7550,0
|
|
20240701,131200,142060210,7550,7550,7550,7550,0
|
|
20240701,131100,142060210,7550,7550,7550,7550,0
|
|
20240701,131000,142060210,7550,7550,7550,7550,0
|
|
20240701,130900,142060210,7550,7550,7550,7550,0
|
|
20240701,130800,142060210,7550,7550,7550,7550,0
|
|
20240701,130700,142060210,7550,7550,7550,7550,0
|
|
20240701,130600,142060210,7550,7550,7550,7550,5
|
|
20240701,130500,142022460,7560,7560,7560,7560,0
|
|
20240701,130400,142022460,7560,7560,7560,7560,0
|
|
20240701,130300,142022460,7560,7560,7560,7560,0
|
|
20240701,130200,142022460,7560,7560,7560,7560,0
|
|
20240701,130100,142022460,7560,7560,7560,7560,0
|
|
20240701,130000,142022460,7560,7560,7560,7560,0
|
|
20240701,125900,142022460,7560,7560,7560,7560,0
|
|
20240701,125800,142022460,7560,7560,7560,7560,0
|
|
20240701,125700,142022460,7560,7560,7560,7560,0
|
|
20240701,125600,142022460,7560,7560,7560,7560,0
|
|
20240701,125500,142022460,7560,7560,7560,7560,0
|
|
20240701,125400,142022460,7560,7560,7560,7560,2
|
|
20240701,125300,142007340,7550,7550,7550,7550,0
|
|
20240701,125200,142007340,7550,7550,7550,7550,0
|
|
20240701,125100,142007340,7550,7550,7550,7550,0
|
|
20240701,125000,142007340,7550,7550,7550,7550,5
|
|
20240701,124900,141969590,7550,7550,7550,7550,0
|
|
20240701,124800,141969590,7550,7550,7550,7550,0
|
|
20240701,124700,141969590,7550,7560,7560,7550,498
|
|
20240701,124600,138204790,7560,7560,7560,7560,0
|
|
20240701,124500,138204790,7560,7560,7560,7560,8
|
|
20240701,124400,138144310,7560,7560,7560,7560,5
|
|
20240701,124300,138106510,7560,7560,7560,7560,140
|
|
20240701,124200,137048110,7560,7560,7560,7560,10
|
|
20240701,124100,136972510,7560,7560,7560,7560,0
|
|
20240701,124000,136972510,7560,7560,7560,7560,0
|
|
20240701,123900,136972510,7560,7560,7560,7560,0
|
|
20240701,123800,136972510,7560,7560,7560,7560,0
|
|
20240701,123700,136972510,7560,7560,7560,7560,0
|
|
20240701,123600,136972510,7560,7560,7560,7560,280
|
|
20240701,123500,134855710,7560,7560,7560,7560,2
|
|
20240701,123400,134840590,7560,7560,7560,7560,0
|
|
20240701,123300,134840590,7560,7560,7560,7560,65
|
|
20240701,123200,134349190,7560,7560,7560,7560,8
|
|
20240701,123100,134288710,7570,7570,7570,7570,0
|
|
20240701,123000,134288710,7570,7570,7570,7570,0
|
|
20240701,122900,134288710,7570,7570,7570,7570,0
|
|
20240701,122800,134288710,7570,7570,7570,7570,0
|
|
20240701,122700,134288710,7570,7570,7570,7570,0
|
|
20240701,122600,134288710,7570,7570,7570,7570,0
|
|
20240701,122500,134288710,7570,7570,7570,7570,0
|
|
20240701,122400,134288710,7570,7570,7570,7570,0
|
|
20240701,122300,134288710,7570,7570,7570,7570,0
|
|
20240701,122200,134288710,7570,7570,7570,7570,0
|
|
20240701,122100,134288710,7570,7570,7570,7570,0
|
|
20240701,122000,134288710,7570,7570,7570,7570,0
|
|
20240701,121900,134288710,7570,7570,7570,7570,0
|
|
20240701,121800,134288710,7570,7570,7570,7570,0
|
|
20240701,121700,134288710,7570,7570,7570,7570,0
|
|
20240701,121600,134288710,7570,7570,7570,7570,0
|
|
20240701,121500,134288710,7570,7570,7570,7570,0
|
|
20240701,121400,134288710,7570,7570,7570,7570,0
|
|
20240701,121300,134288710,7570,7570,7570,7570,0
|
|
20240701,121200,134288710,7570,7570,7570,7570,0
|
|
20240701,121100,134288710,7570,7570,7570,7570,0
|
|
20240701,121000,134288710,7570,7570,7570,7570,0
|
|
20240701,120900,134288710,7570,7570,7570,7570,0
|
|
20240701,120800,134288710,7570,7570,7570,7570,0
|
|
20240701,120700,134288710,7570,7570,7570,7570,0
|
|
20240701,120600,134288710,7570,7570,7570,7570,0
|
|
20240701,120500,134288710,7570,7570,7570,7570,0
|
|
20240701,120400,134288710,7570,7570,7570,7570,150
|
|
20240701,120300,133153210,7570,7570,7570,7570,0
|
|
20240701,120200,133153210,7570,7550,7570,7550,23
|
|
20240701,120100,132979440,7540,7540,7540,7540,0
|
|
20240701,120000,132979440,7540,7540,7540,7540,0
|
|
20240701,115900,132979440,7540,7540,7540,7540,0
|
|
20240701,115800,132979440,7540,7540,7540,7540,0
|
|
20240701,115700,132979440,7540,7540,7540,7540,0
|
|
20240701,115600,132979440,7540,7540,7540,7540,0
|
|
20240701,115500,132979440,7540,7540,7540,7540,0
|
|
20240701,115400,132979440,7540,7540,7540,7540,0
|
|
20240701,115300,132979440,7540,7540,7540,7540,0
|
|
20240701,115200,132979440,7540,7540,7540,7540,0
|
|
20240701,115100,132979440,7540,7540,7540,7540,0
|
|
20240701,115000,132979440,7540,7540,7540,7540,0
|
|
20240701,114900,132979440,7540,7540,7540,7540,90
|
|
20240701,114800,132300840,7540,7540,7540,7540,0
|
|
20240701,114700,132300840,7540,7540,7540,7540,0
|
|
20240701,114600,132300840,7540,7540,7540,7540,1
|
|
20240701,114500,132293300,7560,7560,7560,7560,0
|
|
20240701,114400,132293300,7560,7560,7560,7560,0
|
|
20240701,114300,132293300,7560,7560,7560,7560,0
|
|
20240701,114200,132293300,7560,7560,7560,7560,0
|
|
20240701,114100,132293300,7560,7560,7560,7560,0
|
|
20240701,114000,132293300,7560,7560,7560,7560,0
|
|
20240701,113900,132293300,7560,7560,7560,7560,0
|
|
20240701,113800,132293300,7560,7560,7560,7560,0
|
|
20240701,113700,132293300,7560,7560,7560,7560,0
|
|
20240701,113600,132293300,7560,7560,7560,7560,0
|
|
20240701,113500,132293300,7560,7560,7560,7560,0
|
|
20240701,113400,132293300,7560,7560,7560,7560,0
|
|
20240701,113300,132293300,7560,7560,7560,7560,0
|
|
20240701,113200,132293300,7560,7560,7560,7560,0
|
|
20240701,113100,132293300,7560,7560,7560,7560,0
|
|
20240701,113000,132293300,7560,7560,7560,7560,0
|
|
20240701,112900,132293300,7560,7560,7560,7560,0
|
|
20240701,112800,132293300,7560,7560,7560,7560,0
|
|
20240701,112700,132293300,7560,7560,7560,7560,0
|
|
20240701,112600,132293300,7560,7560,7560,7560,0
|
|
20240701,112500,132293300,7560,7560,7560,7560,0
|
|
20240701,112400,132293300,7560,7560,7560,7560,0
|
|
20240701,112300,132293300,7560,7560,7560,7560,1
|
|
20240701,112200,132285740,7540,7540,7540,7540,0
|
|
20240701,112100,132285740,7540,7540,7540,7540,100
|
|
20240701,112000,131531740,7570,7570,7570,7570,0
|
|
20240701,111900,131531740,7570,7570,7570,7570,0
|
|
20240701,111800,131531740,7570,7570,7570,7570,0
|
|
20240701,111700,131531740,7570,7570,7570,7570,4
|
|
20240701,111600,131501460,7560,7560,7560,7560,0
|
|
20240701,111500,131501460,7560,7560,7560,7560,50
|
|
20240701,111400,131123460,7570,7570,7570,7570,0
|
|
20240701,111300,131123460,7570,7570,7570,7570,0
|
|
20240701,111200,131123460,7570,7570,7570,7570,0
|
|
20240701,111100,131123460,7570,7570,7570,7570,0
|
|
20240701,111000,131123460,7570,7570,7570,7570,0
|
|
20240701,110900,131123460,7570,7570,7570,7570,0
|
|
20240701,110800,131123460,7570,7570,7570,7570,0
|
|
20240701,110700,131123460,7570,7570,7570,7570,0
|
|
20240701,110600,131123460,7570,7570,7570,7570,0
|
|
20240701,110500,131123460,7570,7570,7570,7570,0
|
|
20240701,110400,131123460,7570,7570,7570,7570,0
|
|
20240701,110300,131123460,7570,7570,7570,7570,0
|
|
20240701,110200,131123460,7570,7570,7570,7570,0
|
|
20240701,110100,131123460,7570,7570,7570,7570,28
|
|
20240701,110000,130911500,7570,7560,7570,7540,414
|
|
20240701,105900,127782060,7550,7540,7550,7540,480
|
|
20240701,105800,124158100,7550,7550,7550,7550,28
|
|
20240701,105700,123946700,7550,7520,7550,7520,599
|
|
20240701,105600,119433360,7520,7520,7520,7520,1426
|
|
20240701,105500,108709840,7520,7520,7520,7520,0
|
|
20240701,105400,108709840,7520,7520,7520,7520,1
|
|
20240701,105300,108702320,7520,7520,7520,7520,0
|
|
20240701,105200,108702320,7520,7520,7520,7520,0
|
|
20240701,105100,108702320,7520,7520,7520,7520,100
|
|
20240701,105000,107950320,7510,7510,7510,7510,0
|
|
20240701,104900,107950320,7510,7510,7510,7510,0
|
|
20240701,104800,107950320,7510,7510,7510,7510,523
|
|
20240701,104700,104022590,7510,7510,7510,7510,107
|
|
20240701,104600,103219020,7510,7510,7510,7510,50
|
|
20240701,104500,102843520,7500,7500,7500,7500,99
|
|
20240701,104400,102101020,7500,7500,7500,7500,0
|
|
20240701,104300,102101020,7500,7500,7500,7500,0
|
|
20240701,104200,102101020,7500,7500,7500,7500,617
|
|
20240701,104100,97473520,7500,7500,7500,7500,0
|
|
20240701,104000,97473520,7500,7500,7500,7500,2000
|
|
20240701,103900,82473520,7500,7510,7510,7500,2622
|
|
20240701,103800,62808490,7510,7510,7510,7510,0
|
|
20240701,103700,62808490,7510,7510,7510,7510,117
|
|
20240701,103600,61929820,7510,7510,7510,7510,490
|
|
20240701,103500,58249920,7510,7510,7510,7500,456
|
|
20240701,103400,54828360,7500,7500,7500,7500,1
|
|
20240701,103300,54820860,7510,7500,7510,7500,258
|
|
20240701,103200,52883910,7490,7490,7490,7490,0
|
|
20240701,103100,52883910,7490,7490,7490,7490,5
|
|
20240701,103000,52846460,7500,7500,7500,7500,0
|
|
20240701,102900,52846460,7500,7500,7500,7500,0
|
|
20240701,102800,52846460,7500,7500,7500,7500,0
|
|
20240701,102700,52846460,7500,7500,7500,7500,0
|
|
20240701,102600,52846460,7500,7500,7500,7500,0
|
|
20240701,102500,52846460,7500,7500,7500,7500,0
|
|
20240701,102400,52846460,7500,7500,7500,7500,0
|
|
20240701,102300,52846460,7500,7500,7500,7500,0
|
|
20240701,102200,52846460,7500,7500,7500,7500,3
|
|
20240701,102100,52823960,7500,7500,7500,7500,1
|
|
20240701,102000,52816460,7500,7510,7510,7500,2485
|
|
20240701,101900,34178950,7510,7510,7510,7510,1000
|
|
20240701,101800,26668950,7530,7530,7530,7530,1
|
|
20240701,101700,26661420,7530,7530,7530,7530,0
|
|
20240701,101600,26661420,7530,7530,7530,7530,0
|
|
20240701,101500,26661420,7530,7530,7530,7530,1
|
|
20240701,101400,26653890,7530,7530,7530,7530,0
|
|
20240701,101300,26653890,7530,7530,7530,7530,0
|
|
20240701,101200,26653890,7530,7530,7530,7530,100
|
|
20240701,101100,25900890,7530,7530,7530,7530,0
|
|
20240701,101000,25900890,7530,7530,7530,7530,0
|
|
20240701,100900,25900890,7530,7510,7530,7510,15
|
|
20240701,100800,25788090,7520,7520,7520,7520,200
|
|
20240701,100700,24284090,7520,7520,7520,7520,0
|
|
20240701,100600,24284090,7520,7520,7520,7520,0
|
|
20240701,100500,24284090,7520,7520,7520,7520,0
|
|
20240701,100400,24284090,7520,7520,7520,7520,0
|
|
20240701,100300,24284090,7520,7520,7520,7520,10
|
|
20240701,100200,24208890,7520,7520,7520,7520,0
|
|
20240701,100100,24208890,7520,7520,7520,7520,0
|
|
20240701,100000,24208890,7520,7520,7520,7520,0
|
|
20240701,095900,24208890,7520,7520,7520,7520,0
|
|
20240701,095800,24208890,7520,7520,7520,7520,10
|
|
20240701,095700,24133690,7520,7520,7520,7520,0
|
|
20240701,095600,24133690,7520,7520,7520,7520,0
|
|
20240701,095500,24133690,7520,7520,7520,7520,7
|
|
20240701,095400,24081050,7500,7500,7500,7500,0
|
|
20240701,095300,24081050,7500,7500,7500,7500,0
|
|
20240701,095200,24081050,7500,7500,7500,7500,0
|
|
20240701,095100,24081050,7500,7500,7500,7500,0
|
|
20240701,095000,24081050,7500,7500,7500,7500,0
|
|
20240701,094900,24081050,7500,7500,7500,7500,350
|
|
20240701,094800,21456050,7510,7510,7510,7510,2
|
|
20240701,094700,21441030,7520,7520,7520,7520,12
|
|
20240701,094600,21350790,7520,7520,7520,7520,0
|
|
20240701,094500,21350790,7520,7520,7520,7520,0
|
|
20240701,094400,21350790,7520,7520,7520,7520,26
|
|
20240701,094300,21155270,7520,7520,7520,7520,2
|
|
20240701,094200,21140230,7500,7500,7500,7500,0
|
|
20240701,094100,21140230,7500,7500,7500,7500,0
|
|
20240701,094000,21140230,7500,7500,7500,7500,0
|
|
20240701,093900,21140230,7500,7500,7500,7500,0
|
|
20240701,093800,21140230,7500,7500,7500,7500,0
|
|
20240701,093700,21140230,7500,7500,7500,7500,190
|
|
20240701,093600,19715230,7500,7500,7500,7500,15
|
|
20240701,093500,19602730,7500,7500,7500,7500,0
|
|
20240701,093400,19602730,7500,7500,7500,7500,0
|
|
20240701,093300,19602730,7500,7500,7500,7500,0
|
|
20240701,093200,19602730,7500,7500,7500,7500,0
|
|
20240701,093100,19602730,7500,7500,7500,7500,0
|
|
20240701,093000,19602730,7500,7500,7500,7500,0
|
|
20240701,092900,19602730,7500,7500,7500,7500,0
|
|
20240701,092800,19602730,7500,7500,7500,7500,0
|
|
20240701,092700,19602730,7500,7500,7500,7500,0
|
|
20240701,092600,19602730,7500,7500,7500,7500,4
|
|
20240701,092500,19572730,7530,7520,7530,7520,22
|
|
20240701,092400,19407110,7500,7500,7500,7500,0
|
|
20240701,092300,19407110,7500,7510,7510,7500,856
|
|
20240701,092200,12985110,7500,7500,7500,7500,0
|
|
20240701,092100,12985110,7500,7500,7500,7500,0
|
|
20240701,092000,12985110,7500,7500,7500,7500,0
|
|
20240701,091900,12985110,7500,7500,7500,7500,0
|
|
20240701,091800,12985110,7500,7500,7500,7500,551
|
|
20240701,091700,8852610,7500,7500,7500,7500,500
|
|
20240701,091600,5102610,7500,7490,7500,7490,276
|
|
20240701,091500,3032770,7490,7490,7490,7490,91
|
|
20240701,091400,2351180,7490,7490,7490,7490,0
|
|
20240701,091300,2351180,7490,7490,7490,7490,0
|
|
20240701,091200,2351180,7490,7490,7490,7490,0
|
|
20240701,091100,2351180,7490,7490,7490,7490,0
|
|
20240701,091000,2351180,7490,7490,7490,7490,0
|
|
20240701,090900,2351180,7490,7490,7490,7490,1
|
|
20240701,090800,2343690,7500,7500,7500,7500,0
|
|
20240701,090700,2343690,7500,7500,7500,7500,0
|
|
20240701,090600,2343690,7500,7500,7500,7500,0
|
|
20240701,090500,2343690,7500,7500,7500,7500,0
|
|
20240701,090400,2343690,7500,7500,7500,7500,0
|
|
20240701,090300,2343690,7500,7500,7500,7500,0
|
|
20240701,090200,2343690,7500,7500,7500,7500,0
|
|
20240701,090100,2343690,7500,7500,7500,7500,0
|
|
20240701,090000,2343690,7500,7440,7500,7440,315
|