671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,200700,1433691870,7560,7560,7560,7560,0
|
|
20240701,200600,1433691870,7560,7560,7560,7560,0
|
|
20240701,200500,1433691870,7560,7560,7560,7560,0
|
|
20240701,200400,1433691870,7560,7560,7560,7560,0
|
|
20240701,200300,1433691870,7560,7560,7560,7560,0
|
|
20240701,200200,1433691870,7560,7560,7560,7560,0
|
|
20240701,200100,1433691870,7560,7560,7560,7560,0
|
|
20240701,200000,1433691870,7560,7560,7560,7560,0
|
|
20240701,195900,1433691870,7560,7560,7560,7560,0
|
|
20240701,195800,1433691870,7560,7560,7560,7560,0
|
|
20240701,195700,1433691870,7560,7560,7560,7560,0
|
|
20240701,195600,1433691870,7560,7560,7560,7560,0
|
|
20240701,195500,1433691870,7560,7560,7560,7560,0
|
|
20240701,195400,1433691870,7560,7560,7560,7560,0
|
|
20240701,195300,1433691870,7560,7560,7560,7560,0
|
|
20240701,195200,1433691870,7560,7560,7560,7560,0
|
|
20240701,195100,1433691870,7560,7560,7560,7560,0
|
|
20240701,195000,1433691870,7560,7560,7560,7560,0
|
|
20240701,194900,1433691870,7560,7560,7560,7560,0
|
|
20240701,194800,1433691870,7560,7560,7560,7560,0
|
|
20240701,194700,1433691870,7560,7560,7560,7560,0
|
|
20240701,194600,1433691870,7560,7560,7560,7560,0
|
|
20240701,194500,1433691870,7560,7560,7560,7560,0
|
|
20240701,194400,1433691870,7560,7560,7560,7560,0
|
|
20240701,194300,1433691870,7560,7560,7560,7560,0
|
|
20240701,194200,1433691870,7560,7560,7560,7560,0
|
|
20240701,194100,1433691870,7560,7560,7560,7560,0
|
|
20240701,194000,1433691870,7560,7560,7560,7560,0
|
|
20240701,193900,1433691870,7560,7560,7560,7560,0
|
|
20240701,193800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,193700,1433691870,7560,7560,7560,7560,0
|
|
20240701,193600,1433691870,7560,7560,7560,7560,0
|
|
20240701,193500,1433691870,7560,7560,7560,7560,0
|
|
20240701,193400,1433691870,7560,7560,7560,7560,0
|
|
20240701,193300,1433691870,7560,7560,7560,7560,0
|
|
20240701,193200,1433691870,7560,7560,7560,7560,0
|
|
20240701,193100,1433691870,7560,7560,7560,7560,0
|
|
20240701,193000,1433691870,7560,7560,7560,7560,0
|
|
20240701,192900,1433691870,7560,7560,7560,7560,0
|
|
20240701,192800,1433691870,7560,7560,7560,7560,0
|
|
20240701,192700,1433691870,7560,7560,7560,7560,0
|
|
20240701,192600,1433691870,7560,7560,7560,7560,0
|
|
20240701,192500,1433691870,7560,7560,7560,7560,0
|
|
20240701,192400,1433691870,7560,7560,7560,7560,0
|
|
20240701,192300,1433691870,7560,7560,7560,7560,0
|
|
20240701,192200,1433691870,7560,7560,7560,7560,0
|
|
20240701,192100,1433691870,7560,7560,7560,7560,0
|
|
20240701,192000,1433691870,7560,7560,7560,7560,0
|
|
20240701,191900,1433691870,7560,7560,7560,7560,0
|
|
20240701,191800,1433691870,7560,7560,7560,7560,0
|
|
20240701,191700,1433691870,7560,7560,7560,7560,0
|
|
20240701,191600,1433691870,7560,7560,7560,7560,0
|
|
20240701,191500,1433691870,7560,7560,7560,7560,0
|
|
20240701,191400,1433691870,7560,7560,7560,7560,0
|
|
20240701,191300,1433691870,7560,7560,7560,7560,0
|
|
20240701,191200,1433691870,7560,7560,7560,7560,0
|
|
20240701,191100,1433691870,7560,7560,7560,7560,0
|
|
20240701,191000,1433691870,7560,7560,7560,7560,0
|
|
20240701,190900,1433691870,7560,7560,7560,7560,0
|
|
20240701,190800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,190700,1433691870,7560,7560,7560,7560,0
|
|
20240701,190600,1433691870,7560,7560,7560,7560,0
|
|
20240701,190500,1433691870,7560,7560,7560,7560,0
|
|
20240701,190400,1433691870,7560,7560,7560,7560,0
|
|
20240701,190300,1433691870,7560,7560,7560,7560,0
|
|
20240701,190200,1433691870,7560,7560,7560,7560,0
|
|
20240701,190100,1433691870,7560,7560,7560,7560,0
|
|
20240701,190000,1433691870,7560,7560,7560,7560,0
|
|
20240701,185900,1433691870,7560,7560,7560,7560,0
|
|
20240701,185800,1433691870,7560,7560,7560,7560,0
|
|
20240701,185700,1433691870,7560,7560,7560,7560,0
|
|
20240701,185600,1433691870,7560,7560,7560,7560,0
|
|
20240701,185500,1433691870,7560,7560,7560,7560,0
|
|
20240701,185400,1433691870,7560,7560,7560,7560,0
|
|
20240701,185300,1433691870,7560,7560,7560,7560,0
|
|
20240701,185200,1433691870,7560,7560,7560,7560,0
|
|
20240701,185100,1433691870,7560,7560,7560,7560,0
|
|
20240701,185000,1433691870,7560,7560,7560,7560,0
|
|
20240701,184900,1433691870,7560,7560,7560,7560,0
|
|
20240701,184800,1433691870,7560,7560,7560,7560,0
|
|
20240701,184700,1433691870,7560,7560,7560,7560,0
|
|
20240701,184600,1433691870,7560,7560,7560,7560,0
|
|
20240701,184500,1433691870,7560,7560,7560,7560,0
|
|
20240701,184400,1433691870,7560,7560,7560,7560,0
|
|
20240701,184300,1433691870,7560,7560,7560,7560,0
|
|
20240701,184200,1433691870,7560,7560,7560,7560,0
|
|
20240701,184100,1433691870,7560,7560,7560,7560,0
|
|
20240701,184000,1433691870,7560,7560,7560,7560,0
|
|
20240701,183900,1433691870,7560,7560,7560,7560,0
|
|
20240701,183800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,183700,1433691870,7560,7560,7560,7560,0
|
|
20240701,183600,1433691870,7560,7560,7560,7560,0
|
|
20240701,183500,1433691870,7560,7560,7560,7560,0
|
|
20240701,183400,1433691870,7560,7560,7560,7560,0
|
|
20240701,183300,1433691870,7560,7560,7560,7560,0
|
|
20240701,183200,1433691870,7560,7560,7560,7560,0
|
|
20240701,183100,1433691870,7560,7560,7560,7560,0
|
|
20240701,183000,1433691870,7560,7560,7560,7560,0
|
|
20240701,182900,1433691870,7560,7560,7560,7560,0
|
|
20240701,182800,1433691870,7560,7560,7560,7560,0
|
|
20240701,182700,1433691870,7560,7560,7560,7560,0
|
|
20240701,182600,1433691870,7560,7560,7560,7560,0
|
|
20240701,182500,1433691870,7560,7560,7560,7560,0
|
|
20240701,182400,1433691870,7560,7560,7560,7560,0
|
|
20240701,182300,1433691870,7560,7560,7560,7560,0
|
|
20240701,182200,1433691870,7560,7560,7560,7560,0
|
|
20240701,182100,1433691870,7560,7560,7560,7560,0
|
|
20240701,182000,1433691870,7560,7560,7560,7560,0
|
|
20240701,181900,1433691870,7560,7560,7560,7560,0
|
|
20240701,181800,1433691870,7560,7560,7560,7560,0
|
|
20240701,181700,1433691870,7560,7560,7560,7560,0
|
|
20240701,181600,1433691870,7560,7560,7560,7560,0
|
|
20240701,181500,1433691870,7560,7560,7560,7560,0
|
|
20240701,181400,1433691870,7560,7560,7560,7560,0
|
|
20240701,181300,1433691870,7560,7560,7560,7560,0
|
|
20240701,181200,1433691870,7560,7560,7560,7560,0
|
|
20240701,181100,1433691870,7560,7560,7560,7560,0
|
|
20240701,181000,1433691870,7560,7560,7560,7560,0
|
|
20240701,180900,1433691870,7560,7560,7560,7560,0
|
|
20240701,180800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,180700,1433691870,7560,7560,7560,7560,0
|
|
20240701,180600,1433691870,7560,7560,7560,7560,0
|
|
20240701,180500,1433691870,7560,7560,7560,7560,0
|
|
20240701,180400,1433691870,7560,7560,7560,7560,0
|
|
20240701,180300,1433691870,7560,7560,7560,7560,0
|
|
20240701,180200,1433691870,7560,7560,7560,7560,0
|
|
20240701,180100,1433691870,7560,7560,7560,7560,0
|
|
20240701,180000,1433691870,7560,7560,7560,7560,0
|
|
20240701,175900,1433691870,7560,7560,7560,7560,0
|
|
20240701,175800,1433691870,7560,7560,7560,7560,0
|
|
20240701,175700,1433691870,7560,7560,7560,7560,0
|
|
20240701,175600,1433691870,7560,7560,7560,7560,0
|
|
20240701,175500,1433691870,7560,7560,7560,7560,0
|
|
20240701,175400,1433691870,7560,7560,7560,7560,0
|
|
20240701,175300,1433691870,7560,7560,7560,7560,0
|
|
20240701,175200,1433691870,7560,7560,7560,7560,0
|
|
20240701,175100,1433691870,7560,7560,7560,7560,0
|
|
20240701,175000,1433691870,7560,7560,7560,7560,0
|
|
20240701,174900,1433691870,7560,7560,7560,7560,0
|
|
20240701,174800,1433691870,7560,7560,7560,7560,0
|
|
20240701,174700,1433691870,7560,7560,7560,7560,0
|
|
20240701,174600,1433691870,7560,7560,7560,7560,0
|
|
20240701,174500,1433691870,7560,7560,7560,7560,0
|
|
20240701,174400,1433691870,7560,7560,7560,7560,0
|
|
20240701,174300,1433691870,7560,7560,7560,7560,0
|
|
20240701,174200,1433691870,7560,7560,7560,7560,0
|
|
20240701,174100,1433691870,7560,7560,7560,7560,0
|
|
20240701,174000,1433691870,7560,7560,7560,7560,0
|
|
20240701,173900,1433691870,7560,7560,7560,7560,0
|
|
20240701,173800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,173700,1433691870,7560,7560,7560,7560,0
|
|
20240701,173600,1433691870,7560,7560,7560,7560,0
|
|
20240701,173500,1433691870,7560,7560,7560,7560,0
|
|
20240701,173400,1433691870,7560,7560,7560,7560,0
|
|
20240701,173300,1433691870,7560,7560,7560,7560,0
|
|
20240701,173200,1433691870,7560,7560,7560,7560,0
|
|
20240701,173100,1433691870,7560,7560,7560,7560,0
|
|
20240701,173000,1433691870,7560,7560,7560,7560,0
|
|
20240701,172900,1433691870,7560,7560,7560,7560,0
|
|
20240701,172800,1433691870,7560,7560,7560,7560,0
|
|
20240701,172700,1433691870,7560,7560,7560,7560,0
|
|
20240701,172600,1433691870,7560,7560,7560,7560,0
|
|
20240701,172500,1433691870,7560,7560,7560,7560,0
|
|
20240701,172400,1433691870,7560,7560,7560,7560,0
|
|
20240701,172300,1433691870,7560,7560,7560,7560,0
|
|
20240701,172200,1433691870,7560,7560,7560,7560,0
|
|
20240701,172100,1433691870,7560,7560,7560,7560,0
|
|
20240701,172000,1433691870,7560,7560,7560,7560,0
|
|
20240701,171900,1433691870,7560,7560,7560,7560,0
|
|
20240701,171800,1433691870,7560,7560,7560,7560,0
|
|
20240701,171700,1433691870,7560,7560,7560,7560,0
|
|
20240701,171600,1433691870,7560,7560,7560,7560,0
|
|
20240701,171500,1433691870,7560,7560,7560,7560,0
|
|
20240701,171400,1433691870,7560,7560,7560,7560,0
|
|
20240701,171300,1433691870,7560,7560,7560,7560,0
|
|
20240701,171200,1433691870,7560,7560,7560,7560,0
|
|
20240701,171100,1433691870,7560,7560,7560,7560,0
|
|
20240701,171000,1433691870,7560,7560,7560,7560,0
|
|
20240701,170900,1433691870,7560,7560,7560,7560,0
|
|
20240701,170800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,170700,1433691870,7560,7560,7560,7560,0
|
|
20240701,170600,1433691870,7560,7560,7560,7560,0
|
|
20240701,170500,1433691870,7560,7560,7560,7560,0
|
|
20240701,170400,1433691870,7560,7560,7560,7560,0
|
|
20240701,170300,1433691870,7560,7560,7560,7560,0
|
|
20240701,170200,1433691870,7560,7560,7560,7560,0
|
|
20240701,170100,1433691870,7560,7560,7560,7560,0
|
|
20240701,170000,1433691870,7560,7560,7560,7560,0
|
|
20240701,165900,1433691870,7560,7560,7560,7560,0
|
|
20240701,165800,1433691870,7560,7560,7560,7560,0
|
|
20240701,165700,1433691870,7560,7560,7560,7560,0
|
|
20240701,165600,1433691870,7560,7560,7560,7560,0
|
|
20240701,165500,1433691870,7560,7560,7560,7560,0
|
|
20240701,165400,1433691870,7560,7560,7560,7560,0
|
|
20240701,165300,1433691870,7560,7560,7560,7560,0
|
|
20240701,165200,1433691870,7560,7560,7560,7560,0
|
|
20240701,165100,1433691870,7560,7560,7560,7560,0
|
|
20240701,165000,1433691870,7560,7560,7560,7560,0
|
|
20240701,164900,1433691870,7560,7560,7560,7560,0
|
|
20240701,164800,1433691870,7560,7560,7560,7560,0
|
|
20240701,164700,1433691870,7560,7560,7560,7560,0
|
|
20240701,164600,1433691870,7560,7560,7560,7560,0
|
|
20240701,164500,1433691870,7560,7560,7560,7560,0
|
|
20240701,164400,1433691870,7560,7560,7560,7560,0
|
|
20240701,164300,1433691870,7560,7560,7560,7560,0
|
|
20240701,164200,1433691870,7560,7560,7560,7560,0
|
|
20240701,164100,1433691870,7560,7560,7560,7560,0
|
|
20240701,164000,1433691870,7560,7560,7560,7560,0
|
|
20240701,163900,1433691870,7560,7560,7560,7560,0
|
|
20240701,163800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,163700,1433691870,7560,7560,7560,7560,0
|
|
20240701,163600,1433691870,7560,7560,7560,7560,0
|
|
20240701,163500,1433691870,7560,7560,7560,7560,0
|
|
20240701,163400,1433691870,7560,7560,7560,7560,0
|
|
20240701,163300,1433691870,7560,7560,7560,7560,0
|
|
20240701,163200,1433691870,7560,7560,7560,7560,0
|
|
20240701,163100,1433691870,7560,7560,7560,7560,0
|
|
20240701,163000,1433691870,7560,7560,7560,7560,0
|
|
20240701,162900,1433691870,7560,7560,7560,7560,0
|
|
20240701,162800,1433691870,7560,7560,7560,7560,0
|
|
20240701,162700,1433691870,7560,7560,7560,7560,0
|
|
20240701,162600,1433691870,7560,7560,7560,7560,0
|
|
20240701,162500,1433691870,7560,7560,7560,7560,0
|
|
20240701,162400,1433691870,7560,7560,7560,7560,0
|
|
20240701,162300,1433691870,7560,7560,7560,7560,0
|
|
20240701,162200,1433691870,7560,7560,7560,7560,0
|
|
20240701,162100,1433691870,7560,7560,7560,7560,0
|
|
20240701,162000,1433691870,7560,7560,7560,7560,0
|
|
20240701,161900,1433691870,7560,7560,7560,7560,0
|
|
20240701,161800,1433691870,7560,7560,7560,7560,0
|
|
20240701,161700,1433691870,7560,7560,7560,7560,0
|
|
20240701,161600,1433691870,7560,7560,7560,7560,0
|
|
20240701,161500,1433691870,7560,7560,7560,7560,0
|
|
20240701,161400,1433691870,7560,7560,7560,7560,0
|
|
20240701,161300,1433691870,7560,7560,7560,7560,0
|
|
20240701,161200,1433691870,7560,7560,7560,7560,0
|
|
20240701,161100,1433691870,7560,7560,7560,7560,0
|
|
20240701,161000,1433691870,7560,7560,7560,7560,0
|
|
20240701,160900,1433691870,7560,7560,7560,7560,0
|
|
20240701,160800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,160700,1433691870,7560,7560,7560,7560,0
|
|
20240701,160600,1433691870,7560,7560,7560,7560,0
|
|
20240701,160500,1433691870,7560,7560,7560,7560,0
|
|
20240701,160400,1433691870,7560,7560,7560,7560,0
|
|
20240701,160300,1433691870,7560,7560,7560,7560,0
|
|
20240701,160200,1433691870,7560,7560,7560,7560,0
|
|
20240701,160100,1433691870,7560,7560,7560,7560,0
|
|
20240701,160000,1433691870,7560,7560,7560,7560,0
|
|
20240701,155900,1433691870,7560,7560,7560,7560,0
|
|
20240701,155800,1433691870,7560,7560,7560,7560,0
|
|
20240701,155700,1433691870,7560,7560,7560,7560,0
|
|
20240701,155600,1433691870,7560,7560,7560,7560,0
|
|
20240701,155500,1433691870,7560,7560,7560,7560,0
|
|
20240701,155400,1433691870,7560,7560,7560,7560,0
|
|
20240701,155300,1433691870,7560,7560,7560,7560,0
|
|
20240701,155200,1433691870,7560,7560,7560,7560,0
|
|
20240701,155100,1433691870,7560,7560,7560,7560,0
|
|
20240701,155000,1433691870,7560,7560,7560,7560,0
|
|
20240701,154900,1433691870,7560,7560,7560,7560,0
|
|
20240701,154800,1433691870,7560,7560,7560,7560,0
|
|
20240701,154700,1433691870,7560,7560,7560,7560,0
|
|
20240701,154600,1433691870,7560,7560,7560,7560,0
|
|
20240701,154500,1433691870,7560,7560,7560,7560,0
|
|
20240701,154400,1433691870,7560,7560,7560,7560,0
|
|
20240701,154300,1433691870,7560,7560,7560,7560,0
|
|
20240701,154200,1433691870,7560,7560,7560,7560,0
|
|
20240701,154100,1433691870,7560,7560,7560,7560,0
|
|
20240701,154000,1433691870,7560,7560,7560,7560,0
|
|
20240701,153900,1433691870,7560,7560,7560,7560,0
|
|
20240701,153800,1433691870,7560,7560,7560,7560,3716
|
|
20240701,153700,1433691870,7560,7560,7560,7560,0
|
|
20240701,153600,1433691870,7560,7560,7560,7560,0
|
|
20240701,153500,1433691870,7560,7560,7560,7560,0
|
|
20240701,153400,1433691870,7560,7560,7560,7560,0
|
|
20240701,153300,1433691870,7560,7560,7560,7560,0
|
|
20240701,153200,1433691870,7560,7560,7560,7560,0
|
|
20240701,153100,1433691870,7560,7560,7560,7560,0
|
|
20240701,153000,1433691870,7560,7560,7560,7560,3716
|
|
20240701,152900,1405598910,7540,7540,7540,7540,0
|
|
20240701,152800,1405598910,7540,7540,7540,7540,0
|
|
20240701,152700,1405598910,7540,7540,7540,7540,0
|
|
20240701,152600,1405598910,7540,7540,7540,7540,0
|
|
20240701,152500,1405598910,7540,7540,7540,7540,0
|
|
20240701,152400,1405598910,7540,7540,7540,7540,0
|
|
20240701,152300,1405598910,7540,7540,7540,7540,0
|
|
20240701,152200,1405598910,7540,7540,7540,7540,0
|
|
20240701,152100,1405598910,7540,7540,7540,7540,0
|
|
20240701,152000,1405598910,7540,7540,7540,7540,0
|
|
20240701,151900,1405598910,7540,7520,7560,7520,5285
|
|
20240701,151800,1365742650,7540,7550,7550,7510,973
|
|
20240701,151700,1358412790,7550,7540,7550,7540,461
|
|
20240701,151600,1354935220,7510,7540,7540,7510,313
|
|
20240701,151500,1352580020,7530,7540,7540,7510,288
|
|
20240701,151400,1350411620,7510,7550,7560,7510,286
|
|
20240701,151300,1348256500,7550,7510,7550,7510,576
|
|
20240701,151200,1343923840,7510,7500,7510,7500,139
|
|
20240701,151100,1342881330,7510,7510,7510,7500,596
|
|
20240701,151000,1338406930,7540,7520,7540,7510,1347
|
|
20240701,150900,1328287050,7520,7550,7550,7520,780
|
|
20240701,150800,1322406460,7560,7530,7570,7530,1016
|
|
20240701,150700,1314750970,7530,7530,7570,7530,730
|
|
20240701,150600,1309249360,7520,7540,7540,7520,910
|
|
20240701,150500,1302399950,7540,7550,7550,7540,369
|
|
20240701,150400,1299614220,7550,7540,7550,7530,336
|
|
20240701,150300,1297079850,7540,7570,7570,7540,943
|
|
20240701,150200,1289968070,7560,7580,7580,7560,1879
|
|
20240701,150100,1275742620,7580,7600,7610,7570,3745
|
|
20240701,150000,1247318100,7610,7590,7620,7590,2047
|
|
20240701,145900,1231770070,7590,7600,7640,7590,3065
|
|
20240701,145800,1208438190,7600,7570,7620,7570,7537
|
|
20240701,145700,1151263680,7570,7500,7570,7500,13019
|
|
20240701,145600,1053498200,7500,7470,7500,7440,6581
|
|
20240701,145500,1004217400,7470,7430,7470,7430,10148
|
|
20240701,145400,928739160,7420,7420,7420,7420,27
|
|
20240701,145300,928538820,7420,7410,7420,7410,1852
|
|
20240701,145200,914808690,7420,7410,7420,7410,135
|
|
20240701,145100,913807060,7420,7390,7420,7390,4733
|
|
20240701,145000,878767350,7380,7390,7390,7380,469
|
|
20240701,144900,875306120,7400,7400,7400,7400,533
|
|
20240701,144800,871361920,7400,7400,7400,7400,0
|
|
20240701,144700,871361920,7400,7400,7400,7400,3
|
|
20240701,144600,871339720,7400,7400,7400,7400,0
|
|
20240701,144500,871339720,7400,7400,7400,7400,3
|
|
20240701,144400,871317520,7400,7390,7400,7390,222
|
|
20240701,144300,869676300,7350,7350,7350,7350,0
|
|
20240701,144200,869676300,7350,7370,7390,7350,336
|
|
20240701,144100,867205520,7390,7390,7390,7390,0
|
|
20240701,144000,867205520,7390,7380,7390,7380,28
|
|
20240701,143900,866998610,7360,7380,7380,7360,131
|
|
20240701,143800,866033450,7390,7390,7390,7390,41
|
|
20240701,143700,865730460,7390,7400,7400,7390,17
|
|
20240701,143600,865604760,7400,7400,7400,7400,6
|
|
20240701,143500,865560360,7390,7390,7390,7390,257
|
|
20240701,143400,863661130,7390,7390,7390,7390,10
|
|
20240701,143300,863587230,7390,7390,7390,7390,0
|
|
20240701,143200,863587230,7390,7380,7390,7380,51
|
|
20240701,143100,863210840,7400,7400,7400,7400,0
|
|
20240701,143000,863210840,7400,7400,7400,7400,0
|
|
20240701,142900,863210840,7400,7400,7400,7400,0
|
|
20240701,142800,863210840,7400,7400,7400,7400,0
|
|
20240701,142700,863210840,7400,7400,7400,7400,0
|
|
20240701,142600,863210840,7400,7400,7400,7400,203
|
|
20240701,142500,861708640,7400,7400,7400,7400,31
|
|
20240701,142400,861479240,7400,7380,7400,7380,11
|
|
20240701,142300,861397950,7360,7360,7360,7360,68
|
|
20240701,142200,860897470,7360,7360,7360,7360,0
|
|
20240701,142100,860897470,7360,7360,7360,7360,0
|
|
20240701,142000,860897470,7360,7360,7360,7360,0
|
|
20240701,141900,860897470,7360,7360,7360,7360,0
|
|
20240701,141800,860897470,7360,7360,7360,7360,0
|
|
20240701,141700,860897470,7360,7360,7360,7360,1
|
|
20240701,141600,860890110,7400,7400,7400,7400,0
|
|
20240701,141500,860890110,7400,7400,7400,7400,0
|
|
20240701,141400,860890110,7400,7400,7400,7400,0
|
|
20240701,141300,860890110,7400,7400,7400,7400,0
|
|
20240701,141200,860890110,7400,7380,7400,7380,465
|
|
20240701,141100,857451110,7370,7390,7390,7370,679
|
|
20240701,141000,852446860,7370,7370,7370,7370,273
|
|
20240701,140900,850434850,7370,7370,7370,7370,0
|
|
20240701,140800,850434850,7370,7370,7370,7370,0
|
|
20240701,140700,850434850,7370,7370,7370,7370,1
|
|
20240701,140600,850427480,7350,7350,7350,7350,27
|
|
20240701,140500,850229030,7370,7370,7370,7370,1
|
|
20240701,140400,850221660,7350,7350,7350,7350,1
|
|
20240701,140300,850214310,7350,7360,7360,7350,198
|
|
20240701,140200,848758060,7370,7370,7370,7370,0
|
|
20240701,140100,848758060,7370,7370,7370,7370,66
|
|
20240701,140000,848271640,7370,7370,7370,7370,66
|
|
20240701,135900,847785220,7370,7370,7370,7370,0
|
|
20240701,135800,847785220,7370,7370,7370,7370,1000
|
|
20240701,135700,840415220,7360,7360,7360,7360,0
|
|
20240701,135600,840415220,7360,7360,7360,7360,563
|
|
20240701,135500,836271540,7370,7370,7370,7370,587
|
|
20240701,135400,831945350,7370,7370,7370,7370,2500
|
|
20240701,135300,813520350,7370,7370,7370,7370,110
|
|
20240701,135200,812709650,7370,7370,7370,7370,1874
|
|
20240701,135100,798898270,7380,7360,7380,7360,1106
|
|
20240701,135000,790748050,7370,7370,7370,7370,310
|
|
20240701,134900,788463350,7370,7390,7390,7370,702
|
|
20240701,134800,783284750,7400,7400,7400,7400,27
|
|
20240701,134700,783084950,7400,7400,7400,7400,0
|
|
20240701,134600,783084950,7400,7400,7400,7400,8
|
|
20240701,134500,783025750,7400,7400,7400,7400,0
|
|
20240701,134400,783025750,7400,7390,7400,7380,454
|
|
20240701,134300,779672700,7410,7410,7410,7410,1
|
|
20240701,134200,779665290,7400,7400,7400,7400,50
|
|
20240701,134100,779295290,7410,7400,7410,7400,153
|
|
20240701,134000,778163060,7410,7400,7410,7400,166
|
|
20240701,133900,776934160,7420,7420,7420,7420,1
|
|
20240701,133800,776926740,7420,7420,7420,7420,0
|
|
20240701,133700,776926740,7420,7420,7420,7420,1
|
|
20240701,133600,776919320,7380,7380,7380,7380,0
|
|
20240701,133500,776919320,7380,7380,7380,7380,0
|
|
20240701,133400,776919320,7380,7420,7420,7380,6
|
|
20240701,133300,776875000,7420,7420,7420,7420,110
|
|
20240701,133200,776058800,7420,7420,7420,7420,313
|
|
20240701,133100,773736340,7420,7420,7420,7420,0
|
|
20240701,133000,773736340,7420,7420,7420,7420,6
|
|
20240701,132900,773691820,7380,7380,7380,7380,0
|
|
20240701,132800,773691820,7380,7380,7380,7380,0
|
|
20240701,132700,773691820,7380,7380,7420,7380,1679
|
|
20240701,132600,761245990,7370,7370,7370,7370,20
|
|
20240701,132500,761098590,7380,7380,7380,7380,0
|
|
20240701,132400,761098590,7380,7390,7390,7380,462
|
|
20240701,132300,757689020,7380,7380,7380,7380,119
|
|
20240701,132200,756810800,7400,7400,7400,7400,0
|
|
20240701,132100,756810800,7400,7380,7400,7380,454
|
|
20240701,132000,753453020,7370,7370,7370,7370,499
|
|
20240701,131900,749775390,7380,7380,7380,7380,0
|
|
20240701,131800,749775390,7380,7380,7380,7380,10
|
|
20240701,131700,749701590,7380,7380,7380,7380,6
|
|
20240701,131600,749657310,7380,7380,7380,7380,69
|
|
20240701,131500,749148090,7390,7390,7390,7390,14
|
|
20240701,131400,749044630,7400,7400,7400,7400,0
|
|
20240701,131300,749044630,7400,7400,7400,7400,10
|
|
20240701,131200,748970630,7400,7390,7400,7390,155
|
|
20240701,131100,747824680,7390,7390,7390,7390,68
|
|
20240701,131000,747322160,7400,7400,7400,7400,0
|
|
20240701,130900,747322160,7400,7400,7400,7400,211
|
|
20240701,130800,745760760,7400,7420,7420,7400,76
|
|
20240701,130700,745196860,7420,7420,7420,7420,15
|
|
20240701,130600,745085560,7420,7420,7420,7420,27
|
|
20240701,130500,744885220,7420,7420,7420,7420,500
|
|
20240701,130400,741175220,7420,7370,7420,7370,175
|
|
20240701,130300,739877020,7420,7420,7420,7420,6
|
|
20240701,130200,739832500,7370,7410,7410,7370,300
|
|
20240701,130100,737616690,7420,7420,7430,7420,381
|
|
20240701,130000,734788180,7420,7370,7420,7370,11663
|
|
20240701,125900,648440790,7370,7370,7370,7370,97
|
|
20240701,125800,647725900,7350,7350,7350,7350,0
|
|
20240701,125700,647725900,7350,7350,7350,7350,100
|
|
20240701,125600,646990900,7370,7370,7370,7370,100
|
|
20240701,125500,646253900,7380,7390,7390,7370,612
|
|
20240701,125400,641736440,7390,7390,7390,7390,412
|
|
20240701,125300,638691760,7390,7380,7390,7380,545
|
|
20240701,125200,634667450,7380,7360,7380,7360,208
|
|
20240701,125100,633134690,7370,7370,7370,7370,5
|
|
20240701,125000,633097840,7370,7370,7370,7370,127
|
|
20240701,124900,632161850,7370,7370,7370,7370,93
|
|
20240701,124800,631476440,7370,7370,7370,7370,135
|
|
20240701,124700,630481490,7370,7350,7370,7350,968
|
|
20240701,124600,623351000,7350,7350,7350,7350,0
|
|
20240701,124500,623351000,7350,7350,7350,7350,0
|
|
20240701,124400,623351000,7350,7350,7350,7350,0
|
|
20240701,124300,623351000,7350,7340,7350,7340,47
|
|
20240701,124200,623005760,7340,7330,7360,7330,3147
|
|
20240701,124100,599935480,7330,7330,7350,7330,698
|
|
20240701,124000,594818200,7360,7360,7360,7360,20
|
|
20240701,123900,594671000,7360,7360,7360,7360,1
|
|
20240701,123800,594663640,7330,7340,7340,7320,1000
|
|
20240701,123700,587328680,7360,7360,7360,7360,1
|
|
20240701,123600,587321320,7320,7320,7320,7320,0
|
|
20240701,123500,587321320,7320,7320,7320,7320,0
|
|
20240701,123400,587321320,7320,7320,7320,7320,0
|
|
20240701,123300,587321320,7320,7320,7320,7320,1
|
|
20240701,123200,587314000,7360,7330,7360,7330,2043
|
|
20240701,123100,572293820,7310,7310,7310,7310,0
|
|
20240701,123000,572293820,7310,7310,7310,7310,0
|
|
20240701,122900,572293820,7310,7310,7310,7310,0
|
|
20240701,122800,572293820,7310,7310,7310,7310,0
|
|
20240701,122700,572293820,7310,7330,7330,7310,299
|
|
20240701,122600,570106150,7330,7330,7330,7330,0
|
|
20240701,122500,570106150,7330,7330,7330,7330,40
|
|
20240701,122400,569812950,7340,7330,7340,7330,81
|
|
20240701,122300,569218460,7330,7330,7330,7330,0
|
|
20240701,122200,569218460,7330,7330,7330,7330,419
|
|
20240701,122100,566147190,7300,7320,7320,7300,500
|
|
20240701,122000,562494370,7330,7330,7330,7330,1
|
|
20240701,121900,562487040,7330,7330,7330,7330,0
|
|
20240701,121800,562487040,7330,7330,7330,7330,0
|
|
20240701,121700,562487040,7330,7330,7330,7330,9
|
|
20240701,121600,562421070,7330,7330,7330,7330,0
|
|
20240701,121500,562421070,7330,7330,7330,7330,0
|
|
20240701,121400,562421070,7330,7330,7330,7330,1
|
|
20240701,121300,562413740,7320,7320,7320,7320,10
|
|
20240701,121200,562340540,7310,7310,7310,7310,10
|
|
20240701,121100,562267440,7300,7300,7300,7300,20
|
|
20240701,121000,562121440,7340,7340,7340,7340,0
|
|
20240701,120900,562121440,7340,7340,7340,7340,0
|
|
20240701,120800,562121440,7340,7340,7340,7340,0
|
|
20240701,120700,562121440,7340,7340,7340,7340,0
|
|
20240701,120600,562121440,7340,7340,7340,7340,0
|
|
20240701,120500,562121440,7340,7330,7340,7330,119
|
|
20240701,120400,561248000,7300,7300,7300,7300,0
|
|
20240701,120300,561248000,7300,7300,7300,7300,0
|
|
20240701,120200,561248000,7300,7300,7300,7300,0
|
|
20240701,120100,561248000,7300,7300,7300,7300,50
|
|
20240701,120000,560883000,7320,7320,7320,7320,169
|
|
20240701,115900,559645920,7320,7320,7320,7320,0
|
|
20240701,115800,559645920,7320,7320,7320,7320,8
|
|
20240701,115700,559587360,7340,7340,7340,7340,0
|
|
20240701,115600,559587360,7340,7340,7340,7340,0
|
|
20240701,115500,559587360,7340,7340,7340,7340,0
|
|
20240701,115400,559587360,7340,7300,7350,7300,3233
|
|
20240701,115300,535841410,7300,7300,7300,7300,0
|
|
20240701,115200,535841410,7300,7300,7300,7300,0
|
|
20240701,115100,535841410,7300,7300,7300,7300,5
|
|
20240701,115000,535804910,7300,7300,7300,7300,1
|
|
20240701,114900,535797610,7300,7290,7300,7250,36
|
|
20240701,114800,535535770,7310,7300,7310,7300,13
|
|
20240701,114700,535440860,7280,7280,7280,7280,0
|
|
20240701,114600,535440860,7280,7280,7280,7280,0
|
|
20240701,114500,535440860,7280,7280,7280,7280,0
|
|
20240701,114400,535440860,7280,7280,7280,7280,0
|
|
20240701,114300,535440860,7280,7280,7280,7280,0
|
|
20240701,114200,535440860,7280,7280,7280,7280,89
|
|
20240701,114100,534792940,7280,7280,7280,7280,0
|
|
20240701,114000,534792940,7280,7280,7280,7280,0
|
|
20240701,113900,534792940,7280,7280,7280,7280,0
|
|
20240701,113800,534792940,7280,7280,7280,7280,0
|
|
20240701,113700,534792940,7280,7280,7280,7280,2
|
|
20240701,113600,534778380,7320,7320,7320,7320,37
|
|
20240701,113500,534507540,7320,7320,7320,7320,0
|
|
20240701,113400,534507540,7320,7320,7320,7320,60
|
|
20240701,113300,534068340,7270,7270,7270,7270,89
|
|
20240701,113200,533421310,7340,7340,7340,7340,0
|
|
20240701,113100,533421310,7340,7340,7340,7330,670
|
|
20240701,113000,528505140,7340,7290,7340,7290,2454
|
|
20240701,112900,510530690,7290,7340,7340,7290,102
|
|
20240701,112800,509786860,7350,7260,7350,7260,6280
|
|
20240701,112700,463814760,7260,7260,7260,7260,0
|
|
20240701,112600,463814760,7260,7260,7260,7260,0
|
|
20240701,112500,463814760,7260,7260,7260,7260,0
|
|
20240701,112400,463814760,7260,7260,7260,7260,0
|
|
20240701,112300,463814760,7260,7260,7260,7260,1
|
|
20240701,112200,463807500,7210,7210,7210,7210,0
|
|
20240701,112100,463807500,7210,7220,7220,7210,150
|
|
20240701,112000,462725200,7230,7240,7280,7230,27
|
|
20240701,111900,462529510,7240,7240,7240,7240,1
|
|
20240701,111800,462522270,7240,7240,7240,7240,0
|
|
20240701,111700,462522270,7240,7240,7240,7240,0
|
|
20240701,111600,462522270,7240,7240,7240,7240,0
|
|
20240701,111500,462522270,7240,7240,7240,7240,0
|
|
20240701,111400,462522270,7240,7240,7240,7240,0
|
|
20240701,111300,462522270,7240,7240,7240,7240,0
|
|
20240701,111200,462522270,7240,7240,7240,7240,0
|
|
20240701,111100,462522270,7240,7240,7240,7240,0
|
|
20240701,111000,462522270,7240,7240,7240,7240,0
|
|
20240701,110900,462522270,7240,7240,7240,7240,0
|
|
20240701,110800,462522270,7240,7250,7250,7240,300
|
|
20240701,110700,460349470,7250,7250,7250,7250,0
|
|
20240701,110600,460349470,7250,7260,7260,7250,765
|
|
20240701,110500,454798570,7280,7280,7280,7280,0
|
|
20240701,110400,454798570,7280,7280,7280,7280,0
|
|
20240701,110300,454798570,7280,7280,7280,7280,0
|
|
20240701,110200,454798570,7280,7280,7280,7280,0
|
|
20240701,110100,454798570,7280,7280,7280,7280,0
|
|
20240701,110000,454798570,7280,7280,7280,7280,0
|
|
20240701,105900,454798570,7280,7280,7280,7280,10
|
|
20240701,105800,454725770,7260,7260,7260,7260,0
|
|
20240701,105700,454725770,7260,7260,7260,7260,200
|
|
20240701,105600,453273770,7260,7260,7260,7260,1
|
|
20240701,105500,453266510,7240,7250,7250,7240,452
|
|
20240701,105400,449993690,7250,7250,7250,7250,0
|
|
20240701,105300,449993690,7250,7250,7250,7250,300
|
|
20240701,105200,447818690,7240,7240,7240,7240,0
|
|
20240701,105100,447818690,7240,7240,7240,7240,315
|
|
20240701,105000,445538090,7290,7290,7290,7290,34
|
|
20240701,104900,445290230,7290,7290,7290,7290,0
|
|
20240701,104800,445290230,7290,7290,7290,7290,0
|
|
20240701,104700,445290230,7290,7290,7290,7290,1
|
|
20240701,104600,445282940,7270,7260,7270,7260,374
|
|
20240701,104500,442564950,7280,7280,7280,7280,0
|
|
20240701,104400,442564950,7280,7280,7280,7280,0
|
|
20240701,104300,442564950,7280,7280,7280,7280,0
|
|
20240701,104200,442564950,7280,7280,7280,7280,0
|
|
20240701,104100,442564950,7280,7300,7300,7280,135
|
|
20240701,104000,441579740,7290,7290,7290,7290,0
|
|
20240701,103900,441579740,7290,7290,7290,7290,30
|
|
20240701,103800,441361040,7290,7320,7320,7290,503
|
|
20240701,103700,437694080,7290,7290,7290,7290,0
|
|
20240701,103600,437694080,7290,7290,7290,7290,0
|
|
20240701,103500,437694080,7290,7290,7290,7290,500
|
|
20240701,103400,434049080,7290,7290,7290,7290,0
|
|
20240701,103300,434049080,7290,7300,7310,7290,1837
|
|
20240701,103200,420638960,7300,7280,7300,7280,2020
|
|
20240701,103100,405931300,7260,7260,7260,7260,100
|
|
20240701,103000,405205300,7270,7280,7290,7270,1252
|
|
20240701,102900,396082890,7280,7280,7280,7280,496
|
|
20240701,102800,392472010,7260,7280,7280,7260,276
|
|
20240701,102700,390464110,7280,7280,7280,7280,137
|
|
20240701,102600,389466750,7270,7260,7270,7260,424
|
|
20240701,102500,386384780,7250,7250,7250,7250,0
|
|
20240701,102400,386384780,7250,7240,7250,7240,3017
|
|
20240701,102300,364519370,7240,7240,7240,7240,0
|
|
20240701,102200,364519370,7240,7230,7240,7230,609
|
|
20240701,102100,360113300,7230,7230,7230,7230,1
|
|
20240701,102000,360106070,7230,7220,7230,7220,2
|
|
20240701,101900,360091620,7230,7230,7230,7230,10
|
|
20240701,101800,360019320,7230,7200,7230,7200,106
|
|
20240701,101700,359256090,7230,7230,7230,7230,1
|
|
20240701,101600,359248860,7230,7230,7230,7180,218
|
|
20240701,101500,357683420,7230,7210,7230,7210,3518
|
|
20240701,101400,332252700,7210,7200,7210,7200,2
|
|
20240701,101300,332238290,7170,7170,7170,7170,0
|
|
20240701,101200,332238290,7170,7170,7170,7170,0
|
|
20240701,101100,332238290,7170,7170,7170,7170,0
|
|
20240701,101000,332238290,7170,7170,7170,7170,200
|
|
20240701,100900,330804290,7170,7180,7180,7170,500
|
|
20240701,100800,327217870,7200,7200,7200,7200,0
|
|
20240701,100700,327217870,7200,7200,7200,7200,0
|
|
20240701,100600,327217870,7200,7200,7200,7200,0
|
|
20240701,100500,327217870,7200,7190,7200,7190,829
|
|
20240701,100400,321251360,7180,7180,7180,7180,0
|
|
20240701,100300,321251360,7180,7170,7180,7170,2
|
|
20240701,100200,321237010,7170,7170,7170,7170,895
|
|
20240701,100100,314819860,7170,7170,7170,7170,0
|
|
20240701,100000,314819860,7170,7170,7170,7170,0
|
|
20240701,095900,314819860,7170,7170,7170,7170,0
|
|
20240701,095800,314819860,7170,7170,7170,7170,1
|
|
20240701,095700,314812690,7170,7170,7170,7170,0
|
|
20240701,095600,314812690,7170,7170,7170,7170,5
|
|
20240701,095500,314776840,7170,7170,7170,7170,80
|
|
20240701,095400,314203240,7170,7160,7170,7160,314
|
|
20240701,095300,311954950,7120,7120,7120,7120,0
|
|
20240701,095200,311954950,7120,7120,7120,7120,0
|
|
20240701,095100,311954950,7120,7120,7120,7120,0
|
|
20240701,095000,311954950,7120,7120,7120,7120,0
|
|
20240701,094900,311954950,7120,7120,7120,7120,40
|
|
20240701,094800,311670150,7120,7120,7120,7120,1
|
|
20240701,094700,311663030,7160,7160,7160,7160,1
|
|
20240701,094600,311655870,7150,7150,7150,7150,0
|
|
20240701,094500,311655870,7150,7150,7150,7150,0
|
|
20240701,094400,311655870,7150,7150,7150,7150,0
|
|
20240701,094300,311655870,7150,7140,7150,7140,370
|
|
20240701,094200,309011370,7140,7140,7140,7140,0
|
|
20240701,094100,309011370,7140,7100,7140,7100,37
|
|
20240701,094000,308747930,7060,7060,7060,7060,0
|
|
20240701,093900,308747930,7060,7090,7110,7030,3716
|
|
20240701,093800,282359150,7020,7070,7080,7020,6772
|
|
20240701,093700,234638740,7060,7060,7060,7060,0
|
|
20240701,093600,234638740,7060,7080,7080,7060,378
|
|
20240701,093500,231966200,7130,7130,7130,7130,2
|
|
20240701,093400,231951940,7160,7160,7160,7160,0
|
|
20240701,093300,231951940,7160,7160,7160,7160,0
|
|
20240701,093200,231951940,7160,7140,7160,7080,1355
|
|
20240701,093100,222324020,7190,7190,7190,7190,0
|
|
20240701,093000,222324020,7190,7190,7190,7190,0
|
|
20240701,092900,222324020,7190,7190,7190,7190,1
|
|
20240701,092800,222316830,7190,7190,7190,7190,1
|
|
20240701,092700,222309640,7190,7190,7190,7190,0
|
|
20240701,092600,222309640,7190,7190,7190,7190,0
|
|
20240701,092500,222309640,7190,7190,7190,7190,2
|
|
20240701,092400,222295260,7190,7190,7190,7190,0
|
|
20240701,092300,222295260,7190,7190,7190,7190,2
|
|
20240701,092200,222280880,7210,7140,7210,7140,735
|
|
20240701,092100,217004220,7100,7110,7110,7100,1391
|
|
20240701,092000,207127820,7110,7110,7110,7110,4
|
|
20240701,091900,207099380,7100,7100,7100,7100,0
|
|
20240701,091800,207099380,7100,7170,7170,7100,1941
|
|
20240701,091700,193283320,7190,7180,7190,7140,390
|
|
20240701,091600,190489780,7190,7210,7210,7190,671
|
|
20240701,091500,185660250,7210,7210,7210,7210,80
|
|
20240701,091400,185083450,7210,7220,7220,7210,164
|
|
20240701,091300,183900290,7210,7210,7210,7210,0
|
|
20240701,091200,183900290,7210,7280,7280,7210,549
|
|
20240701,091100,179913110,7280,7260,7280,7260,6565
|
|
20240701,091000,132187690,7180,7230,7280,7180,3068
|
|
20240701,090900,109900940,7180,7150,7280,7150,5024
|
|
20240701,090800,73571140,7150,7150,7150,7150,354
|
|
20240701,090700,71040040,7140,7090,7140,7060,2742
|
|
20240701,090600,51557050,7110,7110,7110,7110,100
|
|
20240701,090500,50846050,7100,7150,7160,7020,2383
|
|
20240701,090400,33980080,7130,7140,7140,7130,634
|
|
20240701,090300,29459530,7130,7120,7130,7120,2162
|
|
20240701,090200,14049600,7050,7050,7050,7050,0
|
|
20240701,090100,14049600,7050,7050,7050,7050,0
|
|
20240701,090000,14049600,7050,7080,7080,7050,1987
|