636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193300,675205140,6700,6700,6700,6700,1746
|
|
20240701,193200,675205140,6700,6700,6700,6700,0
|
|
20240701,193100,675205140,6700,6700,6700,6700,0
|
|
20240701,193000,675205140,6700,6700,6700,6700,0
|
|
20240701,192900,675205140,6700,6700,6700,6700,0
|
|
20240701,192800,675205140,6700,6700,6700,6700,0
|
|
20240701,192700,675205140,6700,6700,6700,6700,0
|
|
20240701,192600,675205140,6700,6700,6700,6700,0
|
|
20240701,192500,675205140,6700,6700,6700,6700,0
|
|
20240701,192400,675205140,6700,6700,6700,6700,0
|
|
20240701,192300,675205140,6700,6700,6700,6700,0
|
|
20240701,192200,675205140,6700,6700,6700,6700,0
|
|
20240701,192100,675205140,6700,6700,6700,6700,0
|
|
20240701,192000,675205140,6700,6700,6700,6700,0
|
|
20240701,191900,675205140,6700,6700,6700,6700,0
|
|
20240701,191800,675205140,6700,6700,6700,6700,0
|
|
20240701,191700,675205140,6700,6700,6700,6700,0
|
|
20240701,191600,675205140,6700,6700,6700,6700,0
|
|
20240701,191500,675205140,6700,6700,6700,6700,0
|
|
20240701,191400,675205140,6700,6700,6700,6700,0
|
|
20240701,191300,675205140,6700,6700,6700,6700,0
|
|
20240701,191200,675205140,6700,6700,6700,6700,0
|
|
20240701,191100,675205140,6700,6700,6700,6700,0
|
|
20240701,191000,675205140,6700,6700,6700,6700,0
|
|
20240701,190900,675205140,6700,6700,6700,6700,0
|
|
20240701,190800,675205140,6700,6700,6700,6700,0
|
|
20240701,190700,675205140,6700,6700,6700,6700,0
|
|
20240701,190600,675205140,6700,6700,6700,6700,0
|
|
20240701,190500,675205140,6700,6700,6700,6700,0
|
|
20240701,190400,675205140,6700,6700,6700,6700,0
|
|
20240701,190300,675205140,6700,6700,6700,6700,1746
|
|
20240701,190200,675205140,6700,6700,6700,6700,0
|
|
20240701,190100,675205140,6700,6700,6700,6700,0
|
|
20240701,190000,675205140,6700,6700,6700,6700,0
|
|
20240701,185900,675205140,6700,6700,6700,6700,0
|
|
20240701,185800,675205140,6700,6700,6700,6700,0
|
|
20240701,185700,675205140,6700,6700,6700,6700,0
|
|
20240701,185600,675205140,6700,6700,6700,6700,0
|
|
20240701,185500,675205140,6700,6700,6700,6700,0
|
|
20240701,185400,675205140,6700,6700,6700,6700,0
|
|
20240701,185300,675205140,6700,6700,6700,6700,0
|
|
20240701,185200,675205140,6700,6700,6700,6700,0
|
|
20240701,185100,675205140,6700,6700,6700,6700,0
|
|
20240701,185000,675205140,6700,6700,6700,6700,0
|
|
20240701,184900,675205140,6700,6700,6700,6700,0
|
|
20240701,184800,675205140,6700,6700,6700,6700,0
|
|
20240701,184700,675205140,6700,6700,6700,6700,0
|
|
20240701,184600,675205140,6700,6700,6700,6700,0
|
|
20240701,184500,675205140,6700,6700,6700,6700,0
|
|
20240701,184400,675205140,6700,6700,6700,6700,0
|
|
20240701,184300,675205140,6700,6700,6700,6700,0
|
|
20240701,184200,675205140,6700,6700,6700,6700,0
|
|
20240701,184100,675205140,6700,6700,6700,6700,0
|
|
20240701,184000,675205140,6700,6700,6700,6700,0
|
|
20240701,183900,675205140,6700,6700,6700,6700,0
|
|
20240701,183800,675205140,6700,6700,6700,6700,0
|
|
20240701,183700,675205140,6700,6700,6700,6700,0
|
|
20240701,183600,675205140,6700,6700,6700,6700,0
|
|
20240701,183500,675205140,6700,6700,6700,6700,0
|
|
20240701,183400,675205140,6700,6700,6700,6700,0
|
|
20240701,183300,675205140,6700,6700,6700,6700,1746
|
|
20240701,183200,675205140,6700,6700,6700,6700,0
|
|
20240701,183100,675205140,6700,6700,6700,6700,0
|
|
20240701,183000,675205140,6700,6700,6700,6700,0
|
|
20240701,182900,675205140,6700,6700,6700,6700,0
|
|
20240701,182800,675205140,6700,6700,6700,6700,0
|
|
20240701,182700,675205140,6700,6700,6700,6700,0
|
|
20240701,182600,675205140,6700,6700,6700,6700,0
|
|
20240701,182500,675205140,6700,6700,6700,6700,0
|
|
20240701,182400,675205140,6700,6700,6700,6700,0
|
|
20240701,182300,675205140,6700,6700,6700,6700,0
|
|
20240701,182200,675205140,6700,6700,6700,6700,0
|
|
20240701,182100,675205140,6700,6700,6700,6700,0
|
|
20240701,182000,675205140,6700,6700,6700,6700,0
|
|
20240701,181900,675205140,6700,6700,6700,6700,0
|
|
20240701,181800,675205140,6700,6700,6700,6700,0
|
|
20240701,181700,675205140,6700,6700,6700,6700,0
|
|
20240701,181600,675205140,6700,6700,6700,6700,0
|
|
20240701,181500,675205140,6700,6700,6700,6700,0
|
|
20240701,181400,675205140,6700,6700,6700,6700,0
|
|
20240701,181300,675205140,6700,6700,6700,6700,0
|
|
20240701,181200,675205140,6700,6700,6700,6700,0
|
|
20240701,181100,675205140,6700,6700,6700,6700,0
|
|
20240701,181000,675205140,6700,6700,6700,6700,0
|
|
20240701,180900,675205140,6700,6700,6700,6700,0
|
|
20240701,180800,675205140,6700,6700,6700,6700,0
|
|
20240701,180700,675205140,6700,6700,6700,6700,0
|
|
20240701,180600,675205140,6700,6700,6700,6700,0
|
|
20240701,180500,675205140,6700,6700,6700,6700,0
|
|
20240701,180400,675205140,6700,6700,6700,6700,0
|
|
20240701,180300,675205140,6700,6700,6700,6700,1746
|
|
20240701,180200,675205140,6700,6700,6700,6700,0
|
|
20240701,180100,675205140,6700,6700,6700,6700,0
|
|
20240701,180000,675205140,6700,6700,6700,6700,0
|
|
20240701,175900,675205140,6700,6700,6700,6700,0
|
|
20240701,175800,675205140,6700,6700,6700,6700,0
|
|
20240701,175700,675205140,6700,6700,6700,6700,0
|
|
20240701,175600,675205140,6700,6700,6700,6700,0
|
|
20240701,175500,675205140,6700,6700,6700,6700,0
|
|
20240701,175400,675205140,6700,6700,6700,6700,0
|
|
20240701,175300,675205140,6700,6700,6700,6700,0
|
|
20240701,175200,675205140,6700,6700,6700,6700,0
|
|
20240701,175100,675205140,6700,6700,6700,6700,0
|
|
20240701,175000,675205140,6700,6700,6700,6700,0
|
|
20240701,174900,675205140,6700,6700,6700,6700,0
|
|
20240701,174800,675205140,6700,6700,6700,6700,0
|
|
20240701,174700,675205140,6700,6700,6700,6700,0
|
|
20240701,174600,675205140,6700,6700,6700,6700,0
|
|
20240701,174500,675205140,6700,6700,6700,6700,0
|
|
20240701,174400,675205140,6700,6700,6700,6700,0
|
|
20240701,174300,675205140,6700,6700,6700,6700,0
|
|
20240701,174200,675205140,6700,6700,6700,6700,0
|
|
20240701,174100,675205140,6700,6700,6700,6700,0
|
|
20240701,174000,675205140,6700,6700,6700,6700,0
|
|
20240701,173900,675205140,6700,6700,6700,6700,0
|
|
20240701,173800,675205140,6700,6700,6700,6700,0
|
|
20240701,173700,675205140,6700,6700,6700,6700,0
|
|
20240701,173600,675205140,6700,6700,6700,6700,0
|
|
20240701,173500,675205140,6700,6700,6700,6700,0
|
|
20240701,173400,675205140,6700,6700,6700,6700,0
|
|
20240701,173300,675205140,6700,6700,6700,6700,1746
|
|
20240701,173200,675205140,6700,6700,6700,6700,0
|
|
20240701,173100,675205140,6700,6700,6700,6700,0
|
|
20240701,173000,675205140,6700,6700,6700,6700,0
|
|
20240701,172900,675205140,6700,6700,6700,6700,0
|
|
20240701,172800,675205140,6700,6700,6700,6700,0
|
|
20240701,172700,675205140,6700,6700,6700,6700,0
|
|
20240701,172600,675205140,6700,6700,6700,6700,0
|
|
20240701,172500,675205140,6700,6700,6700,6700,0
|
|
20240701,172400,675205140,6700,6700,6700,6700,0
|
|
20240701,172300,675205140,6700,6700,6700,6700,0
|
|
20240701,172200,675205140,6700,6700,6700,6700,0
|
|
20240701,172100,675205140,6700,6700,6700,6700,0
|
|
20240701,172000,675205140,6700,6700,6700,6700,0
|
|
20240701,171900,675205140,6700,6700,6700,6700,0
|
|
20240701,171800,675205140,6700,6700,6700,6700,0
|
|
20240701,171700,675205140,6700,6700,6700,6700,0
|
|
20240701,171600,675205140,6700,6700,6700,6700,0
|
|
20240701,171500,675205140,6700,6700,6700,6700,0
|
|
20240701,171400,675205140,6700,6700,6700,6700,0
|
|
20240701,171300,675205140,6700,6700,6700,6700,0
|
|
20240701,171200,675205140,6700,6700,6700,6700,0
|
|
20240701,171100,675205140,6700,6700,6700,6700,0
|
|
20240701,171000,675205140,6700,6700,6700,6700,0
|
|
20240701,170900,675205140,6700,6700,6700,6700,0
|
|
20240701,170800,675205140,6700,6700,6700,6700,0
|
|
20240701,170700,675205140,6700,6700,6700,6700,0
|
|
20240701,170600,675205140,6700,6700,6700,6700,0
|
|
20240701,170500,675205140,6700,6700,6700,6700,0
|
|
20240701,170400,675205140,6700,6700,6700,6700,0
|
|
20240701,170300,675205140,6700,6700,6700,6700,1746
|
|
20240701,170200,675205140,6700,6700,6700,6700,0
|
|
20240701,170100,675205140,6700,6700,6700,6700,0
|
|
20240701,170000,675205140,6700,6700,6700,6700,0
|
|
20240701,165900,675205140,6700,6700,6700,6700,0
|
|
20240701,165800,675205140,6700,6700,6700,6700,0
|
|
20240701,165700,675205140,6700,6700,6700,6700,0
|
|
20240701,165600,675205140,6700,6700,6700,6700,0
|
|
20240701,165500,675205140,6700,6700,6700,6700,0
|
|
20240701,165400,675205140,6700,6700,6700,6700,0
|
|
20240701,165300,675205140,6700,6700,6700,6700,0
|
|
20240701,165200,675205140,6700,6700,6700,6700,0
|
|
20240701,165100,675205140,6700,6700,6700,6700,0
|
|
20240701,165000,675205140,6700,6700,6700,6700,0
|
|
20240701,164900,675205140,6700,6700,6700,6700,0
|
|
20240701,164800,675205140,6700,6700,6700,6700,0
|
|
20240701,164700,675205140,6700,6700,6700,6700,0
|
|
20240701,164600,675205140,6700,6700,6700,6700,0
|
|
20240701,164500,675205140,6700,6700,6700,6700,0
|
|
20240701,164400,675205140,6700,6700,6700,6700,0
|
|
20240701,164300,675205140,6700,6700,6700,6700,0
|
|
20240701,164200,675205140,6700,6700,6700,6700,0
|
|
20240701,164100,675205140,6700,6700,6700,6700,0
|
|
20240701,164000,675205140,6700,6700,6700,6700,0
|
|
20240701,163900,675205140,6700,6700,6700,6700,0
|
|
20240701,163800,675205140,6700,6700,6700,6700,0
|
|
20240701,163700,675205140,6700,6700,6700,6700,0
|
|
20240701,163600,675205140,6700,6700,6700,6700,0
|
|
20240701,163500,675205140,6700,6700,6700,6700,0
|
|
20240701,163400,675205140,6700,6700,6700,6700,0
|
|
20240701,163300,675205140,6700,6700,6700,6700,1746
|
|
20240701,163200,675205140,6700,6700,6700,6700,0
|
|
20240701,163100,675205140,6700,6700,6700,6700,0
|
|
20240701,163000,675205140,6700,6700,6700,6700,0
|
|
20240701,162900,675205140,6700,6700,6700,6700,0
|
|
20240701,162800,675205140,6700,6700,6700,6700,0
|
|
20240701,162700,675205140,6700,6700,6700,6700,0
|
|
20240701,162600,675205140,6700,6700,6700,6700,0
|
|
20240701,162500,675205140,6700,6700,6700,6700,0
|
|
20240701,162400,675205140,6700,6700,6700,6700,0
|
|
20240701,162300,675205140,6700,6700,6700,6700,0
|
|
20240701,162200,675205140,6700,6700,6700,6700,0
|
|
20240701,162100,675205140,6700,6700,6700,6700,0
|
|
20240701,162000,675205140,6700,6700,6700,6700,0
|
|
20240701,161900,675205140,6700,6700,6700,6700,0
|
|
20240701,161800,675205140,6700,6700,6700,6700,0
|
|
20240701,161700,675205140,6700,6700,6700,6700,0
|
|
20240701,161600,675205140,6700,6700,6700,6700,0
|
|
20240701,161500,675205140,6700,6700,6700,6700,0
|
|
20240701,161400,675205140,6700,6700,6700,6700,0
|
|
20240701,161300,675205140,6700,6700,6700,6700,0
|
|
20240701,161200,675205140,6700,6700,6700,6700,0
|
|
20240701,161100,675205140,6700,6700,6700,6700,0
|
|
20240701,161000,675205140,6700,6700,6700,6700,0
|
|
20240701,160900,675205140,6700,6700,6700,6700,0
|
|
20240701,160800,675205140,6700,6700,6700,6700,0
|
|
20240701,160700,675205140,6700,6700,6700,6700,0
|
|
20240701,160600,675205140,6700,6700,6700,6700,0
|
|
20240701,160500,675205140,6700,6700,6700,6700,0
|
|
20240701,160400,675205140,6700,6700,6700,6700,0
|
|
20240701,160300,675205140,6700,6700,6700,6700,1746
|
|
20240701,160200,675205140,6700,6700,6700,6700,0
|
|
20240701,160100,675205140,6700,6700,6700,6700,0
|
|
20240701,160000,675205140,6700,6700,6700,6700,0
|
|
20240701,155900,675205140,6700,6700,6700,6700,0
|
|
20240701,155800,675205140,6700,6700,6700,6700,0
|
|
20240701,155700,675205140,6700,6700,6700,6700,0
|
|
20240701,155600,675205140,6700,6700,6700,6700,0
|
|
20240701,155500,675205140,6700,6700,6700,6700,0
|
|
20240701,155400,675205140,6700,6700,6700,6700,0
|
|
20240701,155300,675205140,6700,6700,6700,6700,0
|
|
20240701,155200,675205140,6700,6700,6700,6700,0
|
|
20240701,155100,675205140,6700,6700,6700,6700,0
|
|
20240701,155000,675205140,6700,6700,6700,6700,0
|
|
20240701,154900,675205140,6700,6700,6700,6700,0
|
|
20240701,154800,675205140,6700,6700,6700,6700,0
|
|
20240701,154700,675205140,6700,6700,6700,6700,0
|
|
20240701,154600,675205140,6700,6700,6700,6700,0
|
|
20240701,154500,675205140,6700,6700,6700,6700,0
|
|
20240701,154400,675205140,6700,6700,6700,6700,0
|
|
20240701,154300,675205140,6700,6700,6700,6700,0
|
|
20240701,154200,675205140,6700,6700,6700,6700,0
|
|
20240701,154100,675205140,6700,6700,6700,6700,0
|
|
20240701,154000,675205140,6700,6700,6700,6700,0
|
|
20240701,153900,675205140,6700,6700,6700,6700,0
|
|
20240701,153800,675205140,6700,6700,6700,6700,0
|
|
20240701,153700,675205140,6700,6700,6700,6700,0
|
|
20240701,153600,675205140,6700,6700,6700,6700,0
|
|
20240701,153500,675205140,6700,6700,6700,6700,0
|
|
20240701,153400,675205140,6700,6700,6700,6700,0
|
|
20240701,153300,675205140,6700,6700,6700,6700,1746
|
|
20240701,153200,675205140,6700,6700,6700,6700,0
|
|
20240701,153100,675205140,6700,6700,6700,6700,0
|
|
20240701,153000,675205140,6700,6700,6700,6700,1746
|
|
20240701,152900,663506940,6720,6720,6720,6720,0
|
|
20240701,152800,663506940,6720,6720,6720,6720,0
|
|
20240701,152700,663506940,6720,6720,6720,6720,0
|
|
20240701,152600,663506940,6720,6720,6720,6720,0
|
|
20240701,152500,663506940,6720,6720,6720,6720,0
|
|
20240701,152400,663506940,6720,6720,6720,6720,0
|
|
20240701,152300,663506940,6720,6720,6720,6720,0
|
|
20240701,152200,663506940,6720,6720,6720,6720,0
|
|
20240701,152100,663506940,6720,6720,6720,6720,0
|
|
20240701,152000,663506940,6720,6720,6720,6720,0
|
|
20240701,151900,663506940,6720,6730,6730,6720,174
|
|
20240701,151800,662337200,6720,6720,6720,6720,700
|
|
20240701,151700,657633200,6720,6720,6720,6720,132
|
|
20240701,151600,656746160,6700,6720,6720,6700,1161
|
|
20240701,151500,648958920,6720,6720,6720,6720,10
|
|
20240701,151400,648891720,6720,6720,6720,6720,2
|
|
20240701,151300,648878280,6720,6720,6720,6720,100
|
|
20240701,151200,648206280,6720,6720,6720,6720,0
|
|
20240701,151100,648206280,6720,6720,6720,6720,99
|
|
20240701,151000,647541000,6720,6720,6720,6720,40
|
|
20240701,150900,647272200,6730,6720,6730,6710,201
|
|
20240701,150800,645922380,6720,6720,6720,6720,0
|
|
20240701,150700,645922380,6720,6730,6730,6720,138
|
|
20240701,150600,644994140,6720,6730,6730,6720,120
|
|
20240701,150500,644187150,6730,6730,6730,6730,13
|
|
20240701,150400,644099660,6730,6730,6730,6730,160
|
|
20240701,150300,643022860,6720,6720,6720,6720,65
|
|
20240701,150200,642586060,6740,6740,6740,6740,3
|
|
20240701,150100,642565840,6740,6730,6740,6710,1265
|
|
20240701,150000,634069550,6730,6730,6730,6730,60
|
|
20240701,145900,633665750,6730,6730,6730,6730,28
|
|
20240701,145800,633477310,6730,6730,6730,6730,0
|
|
20240701,145700,633477310,6730,6730,6730,6730,50
|
|
20240701,145600,633140810,6730,6730,6730,6730,170
|
|
20240701,145500,631996710,6730,6730,6730,6730,0
|
|
20240701,145400,631996710,6730,6730,6730,6730,66
|
|
20240701,145300,631552530,6730,6730,6730,6730,100
|
|
20240701,145200,630879530,6730,6730,6730,6730,80
|
|
20240701,145100,630341130,6730,6730,6730,6730,40
|
|
20240701,145000,630071930,6730,6740,6740,6730,27
|
|
20240701,144900,629890150,6730,6730,6730,6730,60
|
|
20240701,144800,629486350,6730,6730,6730,6730,241
|
|
20240701,144700,627864420,6730,6740,6740,6730,258
|
|
20240701,144600,626125700,6740,6740,6740,6740,5
|
|
20240701,144500,626092000,6740,6740,6740,6730,71
|
|
20240701,144400,625613470,6730,6730,6730,6730,0
|
|
20240701,144300,625613470,6730,6730,6730,6730,15
|
|
20240701,144200,625512520,6730,6740,6740,6730,36
|
|
20240701,144100,625269990,6740,6740,6740,6740,120
|
|
20240701,144000,624461190,6740,6740,6740,6740,0
|
|
20240701,143900,624461190,6740,6740,6740,6740,10
|
|
20240701,143800,624393790,6740,6740,6740,6740,322
|
|
20240701,143700,622223510,6740,6740,6740,6740,54
|
|
20240701,143600,621859550,6730,6730,6730,6730,0
|
|
20240701,143500,621859550,6730,6730,6730,6730,326
|
|
20240701,143400,619665570,6740,6740,6740,6740,1
|
|
20240701,143300,619658830,6730,6730,6730,6730,7
|
|
20240701,143200,619611720,6740,6730,6740,6730,145
|
|
20240701,143100,618635860,6730,6730,6730,6730,263
|
|
20240701,143000,616865870,6730,6730,6730,6730,683
|
|
20240701,142900,612269280,6720,6720,6720,6720,0
|
|
20240701,142800,612269280,6720,6720,6720,6720,0
|
|
20240701,142700,612269280,6720,6720,6720,6720,0
|
|
20240701,142600,612269280,6720,6720,6720,6720,4
|
|
20240701,142500,612242400,6710,6710,6710,6710,0
|
|
20240701,142400,612242400,6710,6710,6710,6710,0
|
|
20240701,142300,612242400,6710,6710,6710,6710,102
|
|
20240701,142200,611557980,6710,6710,6710,6710,0
|
|
20240701,142100,611557980,6710,6710,6710,6710,73
|
|
20240701,142000,611068150,6730,6730,6730,6730,0
|
|
20240701,141900,611068150,6730,6730,6730,6730,4
|
|
20240701,141800,611041230,6730,6730,6730,6730,0
|
|
20240701,141700,611041230,6730,6730,6730,6730,21
|
|
20240701,141600,610899900,6730,6730,6730,6730,6
|
|
20240701,141500,610859520,6730,6730,6730,6730,0
|
|
20240701,141400,610859520,6730,6720,6730,6720,1026
|
|
20240701,141300,603964790,6720,6720,6720,6720,0
|
|
20240701,141200,603964790,6720,6720,6720,6720,400
|
|
20240701,141100,601276790,6730,6730,6730,6730,4
|
|
20240701,141000,601249870,6720,6730,6730,6720,31
|
|
20240701,140900,601041250,6720,6720,6720,6720,35
|
|
20240701,140800,600806050,6720,6720,6720,6720,50
|
|
20240701,140700,600470050,6710,6710,6710,6710,0
|
|
20240701,140600,600470050,6710,6720,6720,6710,141
|
|
20240701,140500,599522740,6730,6730,6730,6730,300
|
|
20240701,140400,597503740,6730,6730,6730,6730,1042
|
|
20240701,140300,590491080,6740,6740,6740,6740,0
|
|
20240701,140200,590491080,6740,6740,6740,6740,50
|
|
20240701,140100,590154080,6740,6740,6740,6740,74
|
|
20240701,140000,589655320,6740,6740,6740,6740,1
|
|
20240701,135900,589648580,6740,6740,6740,6740,34
|
|
20240701,135800,589419420,6740,6740,6740,6740,498
|
|
20240701,135700,586062900,6750,6750,6750,6750,24
|
|
20240701,135600,585900900,6750,6750,6750,6750,1
|
|
20240701,135500,585894150,6750,6750,6750,6750,57
|
|
20240701,135400,585509400,6740,6740,6740,6740,1
|
|
20240701,135300,585502660,6740,6740,6740,6740,5
|
|
20240701,135200,585468960,6740,6740,6740,6740,5
|
|
20240701,135100,585435260,6750,6740,6750,6740,22
|
|
20240701,135000,585286960,6740,6740,6740,6740,31
|
|
20240701,134900,585078020,6740,6740,6740,6730,163
|
|
20240701,134800,583979600,6740,6740,6740,6740,247
|
|
20240701,134700,582314820,6740,6740,6740,6740,200
|
|
20240701,134600,580966820,6740,6730,6740,6730,1210
|
|
20240701,134500,572812520,6730,6730,6730,6730,175
|
|
20240701,134400,571634770,6730,6720,6730,6720,3036
|
|
20240701,134300,551219740,6710,6710,6710,6710,801
|
|
20240701,134200,545845030,6710,6710,6710,6710,2
|
|
20240701,134100,545831610,6700,6700,6700,6700,3
|
|
20240701,134000,545811510,6700,6700,6700,6700,2
|
|
20240701,133900,545798110,6700,6710,6710,6700,4
|
|
20240701,133800,545771280,6700,6700,6700,6700,1
|
|
20240701,133700,545764580,6700,6700,6700,6700,359
|
|
20240701,133600,543359280,6700,6700,6700,6700,374
|
|
20240701,133500,540853480,6700,6700,6700,6690,62
|
|
20240701,133400,540438090,6700,6700,6700,6700,7
|
|
20240701,133300,540391190,6700,6700,6700,6700,6
|
|
20240701,133200,540350990,6700,6700,6700,6700,560
|
|
20240701,133100,536598990,6690,6700,6700,6690,1282
|
|
20240701,133000,528022090,6700,6710,6710,6700,5
|
|
20240701,132900,527988560,6690,6690,6690,6690,0
|
|
20240701,132800,527988560,6690,6690,6690,6690,300
|
|
20240701,132700,525981560,6690,6690,6690,6690,0
|
|
20240701,132600,525981560,6690,6710,6710,6690,14
|
|
20240701,132500,525887760,6710,6710,6710,6710,11
|
|
20240701,132400,525813950,6700,6700,6700,6700,0
|
|
20240701,132300,525813950,6700,6700,6700,6700,8
|
|
20240701,132200,525760350,6700,6700,6700,6700,50
|
|
20240701,132100,525425350,6710,6710,6710,6710,0
|
|
20240701,132000,525425350,6710,6720,6720,6710,34
|
|
20240701,131900,525197200,6720,6720,6720,6720,0
|
|
20240701,131800,525197200,6720,6720,6720,6720,0
|
|
20240701,131700,525197200,6720,6710,6720,6710,1458
|
|
20240701,131600,515412980,6700,6700,6700,6700,600
|
|
20240701,131500,511392980,6700,6700,6700,6700,182
|
|
20240701,131400,510173580,6710,6700,6710,6700,84
|
|
20240701,131300,509610710,6700,6700,6700,6700,100
|
|
20240701,131200,508940710,6700,6700,6700,6700,0
|
|
20240701,131100,508940710,6700,6700,6700,6700,200
|
|
20240701,131000,507600710,6700,6700,6700,6700,0
|
|
20240701,130900,507600710,6700,6690,6700,6690,201
|
|
20240701,130800,506255820,6690,6690,6690,6690,2
|
|
20240701,130700,506242440,6700,6700,6700,6700,100
|
|
20240701,130600,505572440,6700,6700,6700,6700,0
|
|
20240701,130500,505572440,6700,6700,6700,6700,138
|
|
20240701,130400,504647840,6700,6700,6700,6700,483
|
|
20240701,130300,501411740,6700,6700,6700,6700,5
|
|
20240701,130200,501378240,6700,6700,6700,6700,30
|
|
20240701,130100,501177240,6700,6700,6700,6700,25
|
|
20240701,130000,501009740,6700,6700,6700,6700,40
|
|
20240701,125900,500741740,6700,6700,6700,6700,105
|
|
20240701,125800,500038240,6700,6700,6700,6700,1
|
|
20240701,125700,500031540,6700,6700,6700,6700,0
|
|
20240701,125600,500031540,6700,6700,6700,6700,0
|
|
20240701,125500,500031540,6700,6700,6700,6700,0
|
|
20240701,125400,500031540,6700,6700,6700,6700,881
|
|
20240701,125300,494128840,6700,6700,6700,6700,0
|
|
20240701,125200,494128840,6700,6700,6700,6700,0
|
|
20240701,125100,494128840,6700,6710,6710,6700,318
|
|
20240701,125000,491998230,6700,6700,6700,6700,10
|
|
20240701,124900,491931230,6700,6700,6700,6700,21
|
|
20240701,124800,491790530,6700,6700,6700,6700,0
|
|
20240701,124700,491790530,6700,6700,6700,6700,10
|
|
20240701,124600,491723530,6700,6700,6700,6700,179
|
|
20240701,124500,490524230,6700,6700,6700,6700,1
|
|
20240701,124400,490517530,6700,6700,6700,6700,50
|
|
20240701,124300,490182530,6700,6700,6700,6700,50
|
|
20240701,124200,489847530,6700,6700,6700,6700,0
|
|
20240701,124100,489847530,6700,6690,6700,6690,216
|
|
20240701,124000,488400430,6700,6700,6700,6700,25
|
|
20240701,123900,488232930,6700,6700,6700,6700,9
|
|
20240701,123800,488172630,6700,6690,6700,6690,30
|
|
20240701,123700,487971830,6690,6690,6690,6690,0
|
|
20240701,123600,487971830,6690,6700,6700,6690,193
|
|
20240701,123500,486680610,6700,6700,6710,6700,52
|
|
20240701,123400,486332190,6700,6700,6700,6700,45
|
|
20240701,123300,486030690,6700,6700,6700,6700,190
|
|
20240701,123200,484757690,6700,6710,6710,6700,112
|
|
20240701,123100,484007270,6700,6700,6700,6700,218
|
|
20240701,123000,482546670,6690,6690,6690,6690,0
|
|
20240701,122900,482546670,6690,6690,6690,6690,1
|
|
20240701,122800,482539980,6690,6690,6690,6690,45
|
|
20240701,122700,482238930,6690,6680,6690,6680,108
|
|
20240701,122600,481516430,6690,6690,6690,6690,1
|
|
20240701,122500,481509740,6680,6690,6690,6680,204
|
|
20240701,122400,480147010,6690,6680,6690,6680,245
|
|
20240701,122300,478510390,6680,6680,6680,6680,0
|
|
20240701,122200,478510390,6680,6700,6700,6680,865
|
|
20240701,122100,472731670,6700,6700,6700,6700,300
|
|
20240701,122000,470721670,6680,6680,6680,6680,0
|
|
20240701,121900,470721670,6680,6690,6690,6680,112
|
|
20240701,121800,469972470,6690,6680,6690,6680,135
|
|
20240701,121700,469070570,6690,6690,6690,6690,10
|
|
20240701,121600,469003670,6690,6690,6690,6690,57
|
|
20240701,121500,468622340,6690,6690,6690,6690,1
|
|
20240701,121400,468615650,6690,6690,6690,6690,23
|
|
20240701,121300,468461780,6690,6690,6690,6690,11
|
|
20240701,121200,468388190,6690,6690,6690,6690,440
|
|
20240701,121100,465444590,6690,6690,6690,6690,0
|
|
20240701,121000,465444590,6690,6700,6700,6690,1006
|
|
20240701,120900,458714440,6700,6700,6700,6700,1
|
|
20240701,120800,458707740,6700,6700,6700,6700,0
|
|
20240701,120700,458707740,6700,6700,6700,6700,0
|
|
20240701,120600,458707740,6700,6690,6700,6690,76
|
|
20240701,120500,458199290,6690,6690,6690,6690,100
|
|
20240701,120400,457530290,6700,6700,6700,6700,112
|
|
20240701,120300,456779890,6700,6690,6700,6690,697
|
|
20240701,120200,452113330,6700,6700,6700,6700,0
|
|
20240701,120100,452113330,6700,6700,6700,6700,0
|
|
20240701,120000,452113330,6700,6690,6700,6690,115
|
|
20240701,115900,451343680,6690,6690,6690,6690,0
|
|
20240701,115800,451343680,6690,6690,6690,6690,3
|
|
20240701,115700,451323610,6700,6700,6700,6700,0
|
|
20240701,115600,451323610,6700,6700,6700,6700,93
|
|
20240701,115500,450700510,6690,6690,6690,6690,1
|
|
20240701,115400,450693820,6700,6700,6700,6700,0
|
|
20240701,115300,450693820,6700,6700,6700,6700,1
|
|
20240701,115200,450687120,6700,6700,6700,6700,50
|
|
20240701,115100,450352120,6700,6700,6700,6700,141
|
|
20240701,115000,449407420,6690,6690,6690,6690,0
|
|
20240701,114900,449407420,6690,6690,6690,6690,0
|
|
20240701,114800,449407420,6690,6690,6690,6690,0
|
|
20240701,114700,449407420,6690,6690,6690,6690,0
|
|
20240701,114600,449407420,6690,6690,6690,6690,0
|
|
20240701,114500,449407420,6690,6690,6690,6690,0
|
|
20240701,114400,449407420,6690,6690,6690,6690,170
|
|
20240701,114300,448270120,6700,6700,6700,6700,1
|
|
20240701,114200,448263420,6700,6690,6700,6690,337
|
|
20240701,114100,446008690,6690,6690,6690,6690,0
|
|
20240701,114000,446008690,6690,6690,6690,6690,1
|
|
20240701,113900,446002000,6690,6690,6690,6690,0
|
|
20240701,113800,446002000,6690,6690,6690,6690,1
|
|
20240701,113700,445995310,6700,6700,6700,6700,0
|
|
20240701,113600,445995310,6700,6700,6700,6690,613
|
|
20240701,113500,441888270,6690,6700,6700,6690,620
|
|
20240701,113400,437740450,6700,6700,6700,6700,5
|
|
20240701,113300,437706950,6700,6700,6700,6700,10
|
|
20240701,113200,437639950,6700,6700,6700,6700,0
|
|
20240701,113100,437639950,6700,6700,6700,6700,14
|
|
20240701,113000,437546150,6700,6700,6700,6700,1
|
|
20240701,112900,437539450,6700,6700,6700,6700,6
|
|
20240701,112800,437499250,6700,6700,6700,6700,106
|
|
20240701,112700,436789050,6700,6700,6700,6700,20
|
|
20240701,112600,436655050,6700,6700,6700,6700,0
|
|
20240701,112500,436655050,6700,6700,6700,6700,20
|
|
20240701,112400,436521050,6690,6690,6690,6690,50
|
|
20240701,112300,436186550,6690,6690,6690,6690,1519
|
|
20240701,112200,426024440,6690,6690,6690,6690,1
|
|
20240701,112100,426017750,6690,6690,6690,6690,45
|
|
20240701,112000,425716700,6680,6680,6680,6680,1612
|
|
20240701,111900,414948540,6690,6690,6690,6690,2
|
|
20240701,111800,414935160,6690,6690,6690,6690,23
|
|
20240701,111700,414781290,6690,6690,6690,6690,2
|
|
20240701,111600,414767910,6690,6700,6700,6690,9
|
|
20240701,111500,414707690,6690,6690,6690,6690,12
|
|
20240701,111400,414627410,6690,6690,6690,6690,131
|
|
20240701,111300,413751020,6690,6680,6690,6680,21
|
|
20240701,111200,413610630,6680,6690,6690,6680,540
|
|
20240701,111100,410003030,6690,6690,6690,6690,0
|
|
20240701,111000,410003030,6690,6690,6690,6690,243
|
|
20240701,110900,408377360,6690,6700,6700,6690,3
|
|
20240701,110800,408357270,6700,6700,6700,6700,2
|
|
20240701,110700,408343870,6680,6680,6680,6680,0
|
|
20240701,110600,408343870,6680,6690,6690,6680,13
|
|
20240701,110500,408256980,6690,6690,6690,6690,163
|
|
20240701,110400,407166510,6690,6690,6690,6690,668
|
|
20240701,110300,402697590,6700,6700,6700,6700,50
|
|
20240701,110200,402362590,6690,6690,6690,6690,21
|
|
20240701,110100,402222100,6690,6690,6690,6690,4
|
|
20240701,110000,402195340,6690,6690,6690,6690,200
|
|
20240701,105900,400857340,6700,6700,6700,6700,291
|
|
20240701,105800,398907640,6700,6700,6700,6700,63
|
|
20240701,105700,398485540,6700,6690,6700,6680,932
|
|
20240701,105600,392257480,6700,6710,6710,6700,56
|
|
20240701,105500,391882270,6710,6680,6710,6680,19
|
|
20240701,105400,391755320,6680,6690,6690,6680,444
|
|
20240701,105300,388788200,6680,6680,6680,6680,60
|
|
20240701,105200,388387400,6680,6680,6680,6680,50
|
|
20240701,105100,388053400,6680,6680,6680,6680,0
|
|
20240701,105000,388053400,6680,6680,6680,6680,0
|
|
20240701,104900,388053400,6680,6680,6680,6680,286
|
|
20240701,104800,386142920,6710,6690,6710,6680,333
|
|
20240701,104700,383916860,6690,6690,6690,6690,14
|
|
20240701,104600,383823200,6700,6700,6700,6700,0
|
|
20240701,104500,383823200,6700,6700,6700,6700,160
|
|
20240701,104400,382751200,6710,6720,6720,6710,744
|
|
20240701,104300,377758940,6720,6720,6720,6720,25
|
|
20240701,104200,377590940,6720,6710,6720,6710,315
|
|
20240701,104100,375477190,6700,6690,6700,6690,638
|
|
20240701,104000,371208210,6690,6690,6690,6690,334
|
|
20240701,103900,368973750,6690,6690,6690,6690,74
|
|
20240701,103800,368478690,6690,6690,6690,6680,1011
|
|
20240701,103700,361725100,6680,6690,6690,6680,371
|
|
20240701,103600,359246810,6680,6680,6680,6680,0
|
|
20240701,103500,359246810,6680,6680,6680,6680,105
|
|
20240701,103400,358545410,6680,6690,6690,6680,19
|
|
20240701,103300,358418390,6680,6690,6690,6680,817
|
|
20240701,103200,352959730,6700,6700,6700,6700,25
|
|
20240701,103100,352792230,6700,6700,6700,6700,0
|
|
20240701,103000,352792230,6700,6700,6700,6700,1
|
|
20240701,102900,352785530,6700,6700,6700,6700,8
|
|
20240701,102800,352731930,6690,6690,6690,6690,0
|
|
20240701,102700,352731930,6690,6700,6700,6690,209
|
|
20240701,102600,351333700,6700,6700,6700,6700,103
|
|
20240701,102500,350643600,6700,6700,6700,6700,1256
|
|
20240701,102400,342228400,6710,6710,6710,6710,25
|
|
20240701,102300,342060650,6710,6710,6720,6710,574
|
|
20240701,102200,338208960,6710,6700,6710,6700,110
|
|
20240701,102100,337470940,6700,6700,6700,6700,10
|
|
20240701,102000,337403940,6700,6680,6700,6680,230
|
|
20240701,101900,335866940,6680,6700,6700,6680,143
|
|
20240701,101800,334911500,6700,6700,6700,6700,9
|
|
20240701,101700,334851200,6670,6690,6700,6670,1007
|
|
20240701,101600,328131130,6690,6680,6690,6680,414
|
|
20240701,101500,325362470,6680,6670,6680,6670,1734
|
|
20240701,101400,313796580,6680,6680,6680,6680,27
|
|
20240701,101300,313616220,6680,6680,6680,6680,3
|
|
20240701,101200,313596180,6670,6670,6670,6670,2489
|
|
20240701,101100,296994550,6660,6680,6680,6660,1413
|
|
20240701,101000,287571790,6680,6680,6680,6680,157
|
|
20240701,100900,286523030,6670,6680,6680,6670,225
|
|
20240701,100800,285022050,6680,6680,6680,6680,1
|
|
20240701,100700,285015370,6680,6680,6680,6680,792
|
|
20240701,100600,279724810,6690,6690,6690,6690,11
|
|
20240701,100500,279651220,6680,6680,6680,6680,240
|
|
20240701,100400,278048020,6680,6680,6680,6680,0
|
|
20240701,100300,278048020,6680,6680,6680,6680,21
|
|
20240701,100200,277907740,6680,6680,6680,6680,62
|
|
20240701,100100,277493580,6680,6680,6680,6680,217
|
|
20240701,100000,276044020,6680,6680,6680,6680,3
|
|
20240701,095900,276023980,6660,6660,6660,6660,0
|
|
20240701,095800,276023980,6660,6680,6680,6660,304
|
|
20240701,095700,273994540,6670,6680,6680,6670,1010
|
|
20240701,095600,267257740,6690,6660,6690,6660,28
|
|
20240701,095500,267071170,6660,6680,6690,6660,3103
|
|
20240701,095400,246399860,6660,6690,6690,6660,5000
|
|
20240701,095300,212996590,6690,6690,6690,6690,105
|
|
20240701,095200,212294140,6690,6720,6720,6690,8
|
|
20240701,095100,212240500,6720,6720,6720,6720,18
|
|
20240701,095000,212119540,6690,6700,6700,6690,500
|
|
20240701,094900,208772630,6720,6700,6720,6700,11
|
|
20240701,094800,208698910,6700,6700,6700,6700,0
|
|
20240701,094700,208698910,6700,6700,6700,6700,671
|
|
20240701,094600,204203210,6700,6700,6700,6700,260
|
|
20240701,094500,202461210,6700,6700,6700,6700,0
|
|
20240701,094400,202461210,6700,6700,6700,6700,1615
|
|
20240701,094300,191640710,6700,6700,6700,6700,63
|
|
20240701,094200,191218610,6690,6700,6700,6690,10
|
|
20240701,094100,191151650,6690,6690,6690,6690,135
|
|
20240701,094000,190248500,6700,6690,6700,6690,155
|
|
20240701,093900,189211050,6690,6700,6700,6690,6136
|
|
20240701,093800,148119210,6700,6710,6710,6700,2043
|
|
20240701,093700,134414260,6720,6720,6720,6720,122
|
|
20240701,093600,133594420,6730,6730,6730,6730,12
|
|
20240701,093500,133513660,6730,6730,6730,6730,3
|
|
20240701,093400,133493470,6730,6720,6730,6720,621
|
|
20240701,093300,129319230,6730,6730,6730,6730,100
|
|
20240701,093200,128646230,6730,6720,6730,6720,400
|
|
20240701,093100,125957230,6720,6720,6720,6720,204
|
|
20240701,093000,124586350,6720,6720,6720,6720,16
|
|
20240701,092900,124478830,6720,6740,6740,6720,550
|
|
20240701,092800,120777320,6730,6730,6730,6730,102
|
|
20240701,092700,120090860,6740,6730,6740,6720,4190
|
|
20240701,092600,91915240,6730,6730,6730,6730,1191
|
|
20240701,092500,83899810,6730,6730,6730,6730,790
|
|
20240701,092400,78583110,6740,6730,6740,6730,221
|
|
20240701,092300,77094070,6740,6740,6740,6740,447
|
|
20240701,092200,74081290,6740,6730,6740,6730,126
|
|
20240701,092100,73233300,6730,6730,6730,6730,485
|
|
20240701,092000,69969250,6730,6740,6740,6730,35
|
|
20240701,091900,69733490,6740,6730,6740,6730,163
|
|
20240701,091800,68635500,6730,6720,6730,6720,716
|
|
20240701,091700,63821820,6720,6730,6730,6720,43
|
|
20240701,091600,63532440,6730,6730,6740,6730,887
|
|
20240701,091500,57562730,6740,6740,6740,6740,200
|
|
20240701,091400,56214730,6750,6730,6750,6730,34
|
|
20240701,091300,55985420,6740,6730,6740,6730,762
|
|
20240701,091200,50857060,6730,6730,6730,6730,23
|
|
20240701,091100,50702270,6730,6720,6730,6720,628
|
|
20240701,091000,46480780,6730,6730,6740,6730,27
|
|
20240701,090900,46298970,6720,6720,6720,6720,7
|
|
20240701,090800,46251930,6720,6730,6730,6710,977
|
|
20240701,090700,39695830,6730,6730,6730,6710,103
|
|
20240701,090600,39004620,6740,6750,6750,6740,109
|
|
20240701,090500,38269940,6750,6730,6750,6710,87
|
|
20240701,090400,37685410,6750,6750,6750,6750,1
|
|
20240701,090300,37678660,6710,6720,6750,6700,531
|
|
20240701,090200,34111330,6720,6700,6720,6700,419
|
|
20240701,090100,31304010,6700,6720,6730,6700,354
|
|
20240701,090000,28925490,6710,6740,6750,6710,4296
|