633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193000,1863778470,13100,13100,13100,13100,1798
|
|
20240701,192900,1863778470,13100,13100,13100,13100,0
|
|
20240701,192800,1863778470,13100,13100,13100,13100,0
|
|
20240701,192700,1863778470,13100,13100,13100,13100,0
|
|
20240701,192600,1863778470,13100,13100,13100,13100,0
|
|
20240701,192500,1863778470,13100,13100,13100,13100,0
|
|
20240701,192400,1863778470,13100,13100,13100,13100,0
|
|
20240701,192300,1863778470,13100,13100,13100,13100,0
|
|
20240701,192200,1863778470,13100,13100,13100,13100,0
|
|
20240701,192100,1863778470,13100,13100,13100,13100,0
|
|
20240701,192000,1863778470,13100,13100,13100,13100,0
|
|
20240701,191900,1863778470,13100,13100,13100,13100,0
|
|
20240701,191800,1863778470,13100,13100,13100,13100,0
|
|
20240701,191700,1863778470,13100,13100,13100,13100,0
|
|
20240701,191600,1863778470,13100,13100,13100,13100,0
|
|
20240701,191500,1863778470,13100,13100,13100,13100,0
|
|
20240701,191400,1863778470,13100,13100,13100,13100,0
|
|
20240701,191300,1863778470,13100,13100,13100,13100,0
|
|
20240701,191200,1863778470,13100,13100,13100,13100,0
|
|
20240701,191100,1863778470,13100,13100,13100,13100,0
|
|
20240701,191000,1863778470,13100,13100,13100,13100,0
|
|
20240701,190900,1863778470,13100,13100,13100,13100,0
|
|
20240701,190800,1863778470,13100,13100,13100,13100,0
|
|
20240701,190700,1863778470,13100,13100,13100,13100,0
|
|
20240701,190600,1863778470,13100,13100,13100,13100,0
|
|
20240701,190500,1863778470,13100,13100,13100,13100,0
|
|
20240701,190400,1863778470,13100,13100,13100,13100,0
|
|
20240701,190300,1863778470,13100,13100,13100,13100,0
|
|
20240701,190200,1863778470,13100,13100,13100,13100,0
|
|
20240701,190100,1863778470,13100,13100,13100,13100,0
|
|
20240701,190000,1863778470,13100,13100,13100,13100,1798
|
|
20240701,185900,1863778470,13100,13100,13100,13100,0
|
|
20240701,185800,1863778470,13100,13100,13100,13100,0
|
|
20240701,185700,1863778470,13100,13100,13100,13100,0
|
|
20240701,185600,1863778470,13100,13100,13100,13100,0
|
|
20240701,185500,1863778470,13100,13100,13100,13100,0
|
|
20240701,185400,1863778470,13100,13100,13100,13100,0
|
|
20240701,185300,1863778470,13100,13100,13100,13100,0
|
|
20240701,185200,1863778470,13100,13100,13100,13100,0
|
|
20240701,185100,1863778470,13100,13100,13100,13100,0
|
|
20240701,185000,1863778470,13100,13100,13100,13100,0
|
|
20240701,184900,1863778470,13100,13100,13100,13100,0
|
|
20240701,184800,1863778470,13100,13100,13100,13100,0
|
|
20240701,184700,1863778470,13100,13100,13100,13100,0
|
|
20240701,184600,1863778470,13100,13100,13100,13100,0
|
|
20240701,184500,1863778470,13100,13100,13100,13100,0
|
|
20240701,184400,1863778470,13100,13100,13100,13100,0
|
|
20240701,184300,1863778470,13100,13100,13100,13100,0
|
|
20240701,184200,1863778470,13100,13100,13100,13100,0
|
|
20240701,184100,1863778470,13100,13100,13100,13100,0
|
|
20240701,184000,1863778470,13100,13100,13100,13100,0
|
|
20240701,183900,1863778470,13100,13100,13100,13100,0
|
|
20240701,183800,1863778470,13100,13100,13100,13100,0
|
|
20240701,183700,1863778470,13100,13100,13100,13100,0
|
|
20240701,183600,1863778470,13100,13100,13100,13100,0
|
|
20240701,183500,1863778470,13100,13100,13100,13100,0
|
|
20240701,183400,1863778470,13100,13100,13100,13100,0
|
|
20240701,183300,1863778470,13100,13100,13100,13100,0
|
|
20240701,183200,1863778470,13100,13100,13100,13100,0
|
|
20240701,183100,1863778470,13100,13100,13100,13100,0
|
|
20240701,183000,1863778470,13100,13100,13100,13100,1798
|
|
20240701,182900,1863778470,13100,13100,13100,13100,0
|
|
20240701,182800,1863778470,13100,13100,13100,13100,0
|
|
20240701,182700,1863778470,13100,13100,13100,13100,0
|
|
20240701,182600,1863778470,13100,13100,13100,13100,0
|
|
20240701,182500,1863778470,13100,13100,13100,13100,0
|
|
20240701,182400,1863778470,13100,13100,13100,13100,0
|
|
20240701,182300,1863778470,13100,13100,13100,13100,0
|
|
20240701,182200,1863778470,13100,13100,13100,13100,0
|
|
20240701,182100,1863778470,13100,13100,13100,13100,0
|
|
20240701,182000,1863778470,13100,13100,13100,13100,0
|
|
20240701,181900,1863778470,13100,13100,13100,13100,0
|
|
20240701,181800,1863778470,13100,13100,13100,13100,0
|
|
20240701,181700,1863778470,13100,13100,13100,13100,0
|
|
20240701,181600,1863778470,13100,13100,13100,13100,0
|
|
20240701,181500,1863778470,13100,13100,13100,13100,0
|
|
20240701,181400,1863778470,13100,13100,13100,13100,0
|
|
20240701,181300,1863778470,13100,13100,13100,13100,0
|
|
20240701,181200,1863778470,13100,13100,13100,13100,0
|
|
20240701,181100,1863778470,13100,13100,13100,13100,0
|
|
20240701,181000,1863778470,13100,13100,13100,13100,0
|
|
20240701,180900,1863778470,13100,13100,13100,13100,0
|
|
20240701,180800,1863778470,13100,13100,13100,13100,0
|
|
20240701,180700,1863778470,13100,13100,13100,13100,0
|
|
20240701,180600,1863778470,13100,13100,13100,13100,0
|
|
20240701,180500,1863778470,13100,13100,13100,13100,0
|
|
20240701,180400,1863778470,13100,13100,13100,13100,0
|
|
20240701,180300,1863778470,13100,13100,13100,13100,0
|
|
20240701,180200,1863778470,13100,13100,13100,13100,0
|
|
20240701,180100,1863778470,13100,13100,13100,13100,0
|
|
20240701,180000,1863778470,13100,13100,13100,13100,1798
|
|
20240701,175900,1863778470,13100,13100,13100,13100,0
|
|
20240701,175800,1863778470,13100,13100,13100,13100,0
|
|
20240701,175700,1863778470,13100,13100,13100,13100,0
|
|
20240701,175600,1863778470,13100,13100,13100,13100,0
|
|
20240701,175500,1863778470,13100,13100,13100,13100,0
|
|
20240701,175400,1863778470,13100,13100,13100,13100,0
|
|
20240701,175300,1863778470,13100,13100,13100,13100,0
|
|
20240701,175200,1863778470,13100,13100,13100,13100,0
|
|
20240701,175100,1863778470,13100,13100,13100,13100,0
|
|
20240701,175000,1863778470,13100,13100,13100,13100,0
|
|
20240701,174900,1863778470,13100,13100,13100,13100,0
|
|
20240701,174800,1863778470,13100,13100,13100,13100,0
|
|
20240701,174700,1863778470,13100,13100,13100,13100,0
|
|
20240701,174600,1863778470,13100,13100,13100,13100,0
|
|
20240701,174500,1863778470,13100,13100,13100,13100,0
|
|
20240701,174400,1863778470,13100,13100,13100,13100,0
|
|
20240701,174300,1863778470,13100,13100,13100,13100,0
|
|
20240701,174200,1863778470,13100,13100,13100,13100,0
|
|
20240701,174100,1863778470,13100,13100,13100,13100,0
|
|
20240701,174000,1863778470,13100,13100,13100,13100,0
|
|
20240701,173900,1863778470,13100,13100,13100,13100,0
|
|
20240701,173800,1863778470,13100,13100,13100,13100,0
|
|
20240701,173700,1863778470,13100,13100,13100,13100,0
|
|
20240701,173600,1863778470,13100,13100,13100,13100,0
|
|
20240701,173500,1863778470,13100,13100,13100,13100,0
|
|
20240701,173400,1863778470,13100,13100,13100,13100,0
|
|
20240701,173300,1863778470,13100,13100,13100,13100,0
|
|
20240701,173200,1863778470,13100,13100,13100,13100,0
|
|
20240701,173100,1863778470,13100,13100,13100,13100,0
|
|
20240701,173000,1863778470,13100,13100,13100,13100,1798
|
|
20240701,172900,1863778470,13100,13100,13100,13100,0
|
|
20240701,172800,1863778470,13100,13100,13100,13100,0
|
|
20240701,172700,1863778470,13100,13100,13100,13100,0
|
|
20240701,172600,1863778470,13100,13100,13100,13100,0
|
|
20240701,172500,1863778470,13100,13100,13100,13100,0
|
|
20240701,172400,1863778470,13100,13100,13100,13100,0
|
|
20240701,172300,1863778470,13100,13100,13100,13100,0
|
|
20240701,172200,1863778470,13100,13100,13100,13100,0
|
|
20240701,172100,1863778470,13100,13100,13100,13100,0
|
|
20240701,172000,1863778470,13100,13100,13100,13100,0
|
|
20240701,171900,1863778470,13100,13100,13100,13100,0
|
|
20240701,171800,1863778470,13100,13100,13100,13100,0
|
|
20240701,171700,1863778470,13100,13100,13100,13100,0
|
|
20240701,171600,1863778470,13100,13100,13100,13100,0
|
|
20240701,171500,1863778470,13100,13100,13100,13100,0
|
|
20240701,171400,1863778470,13100,13100,13100,13100,0
|
|
20240701,171300,1863778470,13100,13100,13100,13100,0
|
|
20240701,171200,1863778470,13100,13100,13100,13100,0
|
|
20240701,171100,1863778470,13100,13100,13100,13100,0
|
|
20240701,171000,1863778470,13100,13100,13100,13100,0
|
|
20240701,170900,1863778470,13100,13100,13100,13100,0
|
|
20240701,170800,1863778470,13100,13100,13100,13100,0
|
|
20240701,170700,1863778470,13100,13100,13100,13100,0
|
|
20240701,170600,1863778470,13100,13100,13100,13100,0
|
|
20240701,170500,1863778470,13100,13100,13100,13100,0
|
|
20240701,170400,1863778470,13100,13100,13100,13100,0
|
|
20240701,170300,1863778470,13100,13100,13100,13100,0
|
|
20240701,170200,1863778470,13100,13100,13100,13100,0
|
|
20240701,170100,1863778470,13100,13100,13100,13100,0
|
|
20240701,170000,1863778470,13100,13100,13100,13100,1798
|
|
20240701,165900,1863778470,13100,13100,13100,13100,0
|
|
20240701,165800,1863778470,13100,13100,13100,13100,0
|
|
20240701,165700,1863778470,13100,13100,13100,13100,0
|
|
20240701,165600,1863778470,13100,13100,13100,13100,0
|
|
20240701,165500,1863778470,13100,13100,13100,13100,0
|
|
20240701,165400,1863778470,13100,13100,13100,13100,0
|
|
20240701,165300,1863778470,13100,13100,13100,13100,0
|
|
20240701,165200,1863778470,13100,13100,13100,13100,0
|
|
20240701,165100,1863778470,13100,13100,13100,13100,0
|
|
20240701,165000,1863778470,13100,13100,13100,13100,0
|
|
20240701,164900,1863778470,13100,13100,13100,13100,0
|
|
20240701,164800,1863778470,13100,13100,13100,13100,0
|
|
20240701,164700,1863778470,13100,13100,13100,13100,0
|
|
20240701,164600,1863778470,13100,13100,13100,13100,0
|
|
20240701,164500,1863778470,13100,13100,13100,13100,0
|
|
20240701,164400,1863778470,13100,13100,13100,13100,0
|
|
20240701,164300,1863778470,13100,13100,13100,13100,0
|
|
20240701,164200,1863778470,13100,13100,13100,13100,0
|
|
20240701,164100,1863778470,13100,13100,13100,13100,0
|
|
20240701,164000,1863778470,13100,13100,13100,13100,0
|
|
20240701,163900,1863778470,13100,13100,13100,13100,0
|
|
20240701,163800,1863778470,13100,13100,13100,13100,0
|
|
20240701,163700,1863778470,13100,13100,13100,13100,0
|
|
20240701,163600,1863778470,13100,13100,13100,13100,0
|
|
20240701,163500,1863778470,13100,13100,13100,13100,0
|
|
20240701,163400,1863778470,13100,13100,13100,13100,0
|
|
20240701,163300,1863778470,13100,13100,13100,13100,0
|
|
20240701,163200,1863778470,13100,13100,13100,13100,0
|
|
20240701,163100,1863778470,13100,13100,13100,13100,0
|
|
20240701,163000,1863778470,13100,13100,13100,13100,1798
|
|
20240701,162900,1863778470,13100,13100,13100,13100,0
|
|
20240701,162800,1863778470,13100,13100,13100,13100,0
|
|
20240701,162700,1863778470,13100,13100,13100,13100,0
|
|
20240701,162600,1863778470,13100,13100,13100,13100,0
|
|
20240701,162500,1863778470,13100,13100,13100,13100,0
|
|
20240701,162400,1863778470,13100,13100,13100,13100,0
|
|
20240701,162300,1863778470,13100,13100,13100,13100,0
|
|
20240701,162200,1863778470,13100,13100,13100,13100,0
|
|
20240701,162100,1863778470,13100,13100,13100,13100,0
|
|
20240701,162000,1863778470,13100,13100,13100,13100,0
|
|
20240701,161900,1863778470,13100,13100,13100,13100,0
|
|
20240701,161800,1863778470,13100,13100,13100,13100,0
|
|
20240701,161700,1863778470,13100,13100,13100,13100,0
|
|
20240701,161600,1863778470,13100,13100,13100,13100,0
|
|
20240701,161500,1863778470,13100,13100,13100,13100,0
|
|
20240701,161400,1863778470,13100,13100,13100,13100,0
|
|
20240701,161300,1863778470,13100,13100,13100,13100,0
|
|
20240701,161200,1863778470,13100,13100,13100,13100,0
|
|
20240701,161100,1863778470,13100,13100,13100,13100,0
|
|
20240701,161000,1863778470,13100,13100,13100,13100,0
|
|
20240701,160900,1863778470,13100,13100,13100,13100,0
|
|
20240701,160800,1863778470,13100,13100,13100,13100,0
|
|
20240701,160700,1863778470,13100,13100,13100,13100,0
|
|
20240701,160600,1863778470,13100,13100,13100,13100,0
|
|
20240701,160500,1863778470,13100,13100,13100,13100,0
|
|
20240701,160400,1863778470,13100,13100,13100,13100,0
|
|
20240701,160300,1863778470,13100,13100,13100,13100,0
|
|
20240701,160200,1863778470,13100,13100,13100,13100,0
|
|
20240701,160100,1863778470,13100,13100,13100,13100,0
|
|
20240701,160000,1863778470,13100,13100,13100,13100,1798
|
|
20240701,155900,1863778470,13100,13100,13100,13100,0
|
|
20240701,155800,1863778470,13100,13100,13100,13100,0
|
|
20240701,155700,1863778470,13100,13100,13100,13100,0
|
|
20240701,155600,1863778470,13100,13100,13100,13100,0
|
|
20240701,155500,1863778470,13100,13100,13100,13100,0
|
|
20240701,155400,1863778470,13100,13100,13100,13100,0
|
|
20240701,155300,1863778470,13100,13100,13100,13100,0
|
|
20240701,155200,1863778470,13100,13100,13100,13100,0
|
|
20240701,155100,1863778470,13100,13100,13100,13100,0
|
|
20240701,155000,1863778470,13100,13100,13100,13100,0
|
|
20240701,154900,1863778470,13100,13100,13100,13100,0
|
|
20240701,154800,1863778470,13100,13100,13100,13100,0
|
|
20240701,154700,1863778470,13100,13100,13100,13100,0
|
|
20240701,154600,1863778470,13100,13100,13100,13100,0
|
|
20240701,154500,1863778470,13100,13100,13100,13100,0
|
|
20240701,154400,1863778470,13100,13100,13100,13100,0
|
|
20240701,154300,1863778470,13100,13100,13100,13100,0
|
|
20240701,154200,1863778470,13100,13100,13100,13100,0
|
|
20240701,154100,1863778470,13100,13100,13100,13100,0
|
|
20240701,154000,1863778470,13100,13100,13100,13100,0
|
|
20240701,153900,1863778470,13100,13100,13100,13100,0
|
|
20240701,153800,1863778470,13100,13100,13100,13100,0
|
|
20240701,153700,1863778470,13100,13100,13100,13100,0
|
|
20240701,153600,1863778470,13100,13100,13100,13100,0
|
|
20240701,153500,1863778470,13100,13100,13100,13100,0
|
|
20240701,153400,1863778470,13100,13100,13100,13100,0
|
|
20240701,153300,1863778470,13100,13100,13100,13100,0
|
|
20240701,153200,1863778470,13100,13100,13100,13100,0
|
|
20240701,153100,1863778470,13100,13100,13100,13100,0
|
|
20240701,153000,1863778470,13100,13100,13100,13100,3596
|
|
20240701,152900,1840224670,13090,13090,13090,13090,0
|
|
20240701,152800,1840224670,13090,13090,13090,13090,0
|
|
20240701,152700,1840224670,13090,13090,13090,13090,0
|
|
20240701,152600,1840224670,13090,13090,13090,13090,0
|
|
20240701,152500,1840224670,13090,13090,13090,13090,0
|
|
20240701,152400,1840224670,13090,13090,13090,13090,0
|
|
20240701,152300,1840224670,13090,13090,13090,13090,0
|
|
20240701,152200,1840224670,13090,13090,13090,13090,0
|
|
20240701,152100,1840224670,13090,13090,13090,13090,0
|
|
20240701,152000,1840224670,13090,13090,13090,13090,0
|
|
20240701,151900,1840224670,13090,13070,13090,13040,464
|
|
20240701,151800,1834156940,13070,13080,13080,13040,242
|
|
20240701,151700,1830992770,13080,13050,13080,13050,2030
|
|
20240701,151600,1804452530,13040,13040,13040,13030,387
|
|
20240701,151500,1799406080,13040,13040,13040,13040,64
|
|
20240701,151400,1798571520,13040,13030,13040,13030,44
|
|
20240701,151300,1797997780,13040,12990,13040,12990,101
|
|
20240701,151200,1796685740,13040,13030,13040,13000,187
|
|
20240701,151100,1794254520,13040,13000,13040,12960,1580
|
|
20240701,151000,1773732700,13000,12960,13000,12960,35
|
|
20240701,150900,1773278540,13000,12960,13000,12960,1652
|
|
20240701,150800,1751840660,12970,12960,12970,12960,849
|
|
20240701,150700,1740837610,12970,12970,12970,12960,21
|
|
20240701,150600,1740565390,12970,12970,12970,12960,134
|
|
20240701,150500,1738827850,12970,12970,12970,12960,121
|
|
20240701,150400,1737259660,12970,12970,12970,12970,2
|
|
20240701,150300,1737233720,12970,12970,12970,12970,14
|
|
20240701,150200,1737052140,12970,12970,12970,12970,3
|
|
20240701,150100,1737013230,12980,12970,12980,12970,2
|
|
20240701,150000,1736987280,12960,12960,12980,12960,196
|
|
20240701,145900,1734447000,12970,12990,12990,12970,35
|
|
20240701,145800,1733993030,12980,12980,12980,12960,177
|
|
20240701,145700,1731698950,12970,12990,12990,12970,140
|
|
20240701,145600,1729882730,12990,13000,13000,12990,276
|
|
20240701,145500,1726297000,13000,12990,13000,12990,103
|
|
20240701,145400,1724958640,12990,12970,12990,12970,216
|
|
20240701,145300,1722155730,12980,12940,12980,12940,195
|
|
20240701,145200,1719630880,12940,12940,12950,12940,144
|
|
20240701,145100,1717767480,12950,12950,12950,12950,79
|
|
20240701,145000,1716744430,12970,12970,12970,12970,1
|
|
20240701,144900,1716731460,12950,12950,12980,12930,340
|
|
20240701,144800,1712328350,12940,12950,12950,12940,105
|
|
20240701,144700,1710969570,12940,12940,12950,12940,53
|
|
20240701,144600,1710283740,12920,12930,12960,12920,502
|
|
20240701,144500,1703789260,12940,12950,12950,12940,22
|
|
20240701,144400,1703504560,12940,12940,12950,12940,239
|
|
20240701,144300,1700411870,12940,12940,12940,12940,48
|
|
20240701,144200,1699790750,12940,12990,12990,12940,2385
|
|
20240701,144100,1668883890,12980,12990,12990,12980,77
|
|
20240701,144000,1667883890,12990,13000,13000,12980,79
|
|
20240701,143900,1666857810,13000,12960,13000,12960,491
|
|
20240701,143800,1660483790,12970,12960,12970,12950,68
|
|
20240701,143700,1659602680,12950,12960,12960,12940,127
|
|
20240701,143600,1657958290,12960,12910,12960,12910,442
|
|
20240701,143500,1652238830,12920,12930,12930,12920,403
|
|
20240701,143400,1647031200,12930,12940,12940,12930,66
|
|
20240701,143300,1646177780,12930,12930,12940,12930,71
|
|
20240701,143200,1645259550,12940,12930,12940,12930,155
|
|
20240701,143100,1643255380,12940,12940,12950,12930,203
|
|
20240701,143000,1640628570,12920,12940,12950,12920,302
|
|
20240701,142900,1636723050,12940,12930,12950,12930,54
|
|
20240701,142800,1636024610,12960,12960,12960,12960,1759
|
|
20240701,142700,1613227970,12970,12990,12990,12970,67
|
|
20240701,142600,1612358940,12980,12970,12980,12960,135
|
|
20240701,142500,1610608100,12980,12920,12990,12920,2024
|
|
20240701,142400,1584388790,12920,12890,12940,12890,2806
|
|
20240701,142300,1548157810,12890,12890,12890,12880,87
|
|
20240701,142200,1547036600,12890,12890,12890,12880,120
|
|
20240701,142100,1545490130,12910,12890,12910,12880,58
|
|
20240701,142000,1544742860,12880,12890,12890,12870,145
|
|
20240701,141900,1542874710,12890,12910,12910,12890,123
|
|
20240701,141800,1541288150,12900,12870,12910,12870,212
|
|
20240701,141700,1538554880,12880,12900,12900,12880,200
|
|
20240701,141600,1535977260,12890,12900,12900,12880,357
|
|
20240701,141500,1531374650,12900,12880,12900,12880,197
|
|
20240701,141400,1528835580,12890,12850,12890,12850,139
|
|
20240701,141300,1527047190,12900,12910,12910,12850,2403
|
|
20240701,141200,1496106770,12900,12900,12910,12880,253
|
|
20240701,141100,1492842570,12900,12900,12900,12890,200
|
|
20240701,141000,1490264200,12910,12920,12920,12910,17
|
|
20240701,140900,1490044690,12910,12930,12930,12910,30
|
|
20240701,140800,1489657100,12930,12940,12940,12930,107
|
|
20240701,140700,1488273570,12940,12900,12940,12890,2481
|
|
20240701,140600,1456224460,12900,12910,12920,12900,283
|
|
20240701,140500,1452573310,12900,12910,12910,12900,152
|
|
20240701,140400,1450612400,12900,12900,12900,12900,66
|
|
20240701,140300,1449761000,12910,12920,12920,12910,501
|
|
20240701,140200,1443292530,12930,12910,12940,12910,29
|
|
20240701,140100,1442918010,12910,12940,12940,12910,1710
|
|
20240701,140000,1420814390,12940,12960,12960,12940,52
|
|
20240701,135900,1420141250,12950,12960,12960,12950,243
|
|
20240701,135800,1416994040,12950,12960,12970,12950,24
|
|
20240701,135700,1416683150,12960,12940,12970,12940,327
|
|
20240701,135600,1412446400,12980,12950,12980,12940,135
|
|
20240701,135500,1410698170,12940,12990,12990,12940,8093
|
|
20240701,135400,1305794450,13000,12980,13000,12980,58
|
|
20240701,135300,1305041320,12980,13000,13000,12980,85
|
|
20240701,135200,1303937190,12990,12990,13000,12990,251
|
|
20240701,135100,1300676680,12990,12990,13000,12990,157
|
|
20240701,135000,1298637230,12990,12990,13000,12990,126
|
|
20240701,134900,1297000460,12990,12990,12990,12990,33
|
|
20240701,134800,1296571790,13000,12990,13020,12990,174
|
|
20240701,134700,1294311220,13000,12990,13000,12990,51
|
|
20240701,134600,1293648700,12990,13000,13020,12990,339
|
|
20240701,134500,1289240600,12990,13000,13010,12990,92
|
|
20240701,134400,1288044090,13000,13000,13000,12990,75
|
|
20240701,134300,1287069250,12990,12990,13000,12990,246
|
|
20240701,134200,1283871890,12990,13000,13000,12990,646
|
|
20240701,134100,1275480280,12990,12990,12990,12990,202
|
|
20240701,134000,1272856300,12990,13000,13010,12990,44
|
|
20240701,133900,1272284700,13000,13000,13000,12990,1542
|
|
20240701,133800,1252241090,13000,13020,13020,13000,53
|
|
20240701,133700,1251552070,13000,13000,13010,13000,60
|
|
20240701,133600,1250772050,13000,13000,13010,13000,279
|
|
20240701,133500,1247143910,13000,13000,13000,13000,36
|
|
20240701,133400,1246675910,13000,13000,13010,13000,121
|
|
20240701,133300,1245102880,13000,13000,13000,13000,30
|
|
20240701,133200,1244712880,13000,13010,13010,13000,138
|
|
20240701,133100,1242918850,13000,13000,13000,13000,235
|
|
20240701,133000,1239863850,13000,13020,13020,13000,53
|
|
20240701,132900,1239174550,13030,13010,13030,13010,32
|
|
20240701,132800,1238758190,13010,13010,13010,13000,131
|
|
20240701,132700,1237054210,13000,13010,13010,13000,263
|
|
20240701,132600,1233635170,13010,13010,13010,13010,7
|
|
20240701,132500,1233544100,13010,13000,13010,13000,147
|
|
20240701,132400,1231632790,13010,13010,13020,13000,15
|
|
20240701,132300,1231437660,13010,13010,13010,13000,256
|
|
20240701,132200,1228109410,13010,13010,13010,13010,71
|
|
20240701,132100,1227185700,13010,13010,13020,13010,150
|
|
20240701,132000,1225234160,13010,13010,13010,13010,261
|
|
20240701,131900,1221838550,13010,13010,13030,13010,88
|
|
20240701,131800,1220693620,13010,13020,13030,13010,73
|
|
20240701,131700,1219743460,13010,13010,13010,13010,44
|
|
20240701,131600,1219171020,13010,13020,13020,13010,203
|
|
20240701,131500,1216528180,13020,13030,13030,13020,72
|
|
20240701,131400,1215590410,13030,13020,13030,13010,129
|
|
20240701,131300,1213910420,13030,13040,13040,13020,84
|
|
20240701,131200,1212816400,13040,13050,13050,13040,326
|
|
20240701,131100,1208565290,13040,13040,13040,13040,86
|
|
20240701,131000,1207443850,13030,13050,13050,13030,98
|
|
20240701,130900,1206166890,13030,13060,13060,13030,19
|
|
20240701,130800,1205919290,13030,13020,13030,13020,155
|
|
20240701,130700,1203900810,13020,13020,13030,13020,91
|
|
20240701,130600,1202715980,13010,13020,13020,13010,506
|
|
20240701,130500,1196128930,13020,13010,13020,13010,34
|
|
20240701,130400,1195686580,13010,13010,13020,13010,354
|
|
20240701,130300,1191078670,13020,13010,13020,13010,6
|
|
20240701,130200,1191000580,13020,13020,13020,13010,134
|
|
20240701,130100,1189256840,13020,13030,13030,13020,66
|
|
20240701,130000,1188397490,13020,13020,13060,13020,118
|
|
20240701,125900,1186861090,13010,13020,13020,13010,276
|
|
20240701,125800,1183270320,13010,13010,13020,13010,176
|
|
20240701,125700,1180980510,13010,13010,13010,13010,353
|
|
20240701,125600,1176387980,13020,13020,13020,13020,0
|
|
20240701,125500,1176387980,13020,13020,13030,13010,236
|
|
20240701,125400,1173314970,13030,13020,13040,13020,79
|
|
20240701,125300,1172285950,13030,13040,13040,13030,424
|
|
20240701,125200,1166757730,13040,13040,13040,13030,281
|
|
20240701,125100,1163093750,13030,13030,13050,13030,442
|
|
20240701,125000,1157333970,13020,13020,13020,13020,169
|
|
20240701,124900,1155133590,13020,13040,13040,13020,121
|
|
20240701,124800,1153558150,13020,13020,13050,13010,154
|
|
20240701,124700,1151553960,13010,13000,13020,13000,172
|
|
20240701,124600,1149316000,13010,12970,13010,12970,291
|
|
20240701,124500,1145534420,12980,12970,12990,12970,230
|
|
20240701,124400,1142548820,12980,12960,12990,12960,129
|
|
20240701,124300,1140874370,12980,13000,13010,12960,174
|
|
20240701,124200,1138616080,13000,12930,13000,12920,2842
|
|
20240701,124100,1101848810,12940,12950,12960,12940,189
|
|
20240701,124000,1099402370,12950,12940,12950,12940,368
|
|
20240701,123900,1094639090,12940,12980,12980,12940,1510
|
|
20240701,123800,1075087810,12970,12980,12980,12970,108
|
|
20240701,123700,1073686190,12990,12990,12990,12990,477
|
|
20240701,123600,1067489960,13000,13000,13010,13000,246
|
|
20240701,123500,1064291900,13010,13010,13010,13000,67
|
|
20240701,123400,1063420860,13000,13000,13000,13000,87
|
|
20240701,123300,1062289860,13000,13000,13010,13000,75
|
|
20240701,123200,1061314830,13000,13000,13010,13000,66
|
|
20240701,123100,1060456810,13000,13010,13010,13000,53
|
|
20240701,123000,1059767480,13020,13010,13020,13010,687
|
|
20240701,122900,1050829430,13010,13000,13010,13000,106
|
|
20240701,122800,1049451400,13010,13000,13010,13000,95
|
|
20240701,122700,1048216390,13010,13000,13010,13000,57
|
|
20240701,122600,1047475330,13000,13000,13000,13000,328
|
|
20240701,122500,1043211330,13000,13010,13010,13000,35
|
|
20240701,122400,1042756320,13000,12990,13010,12990,119
|
|
20240701,122300,1041209320,13000,13010,13020,13000,221
|
|
20240701,122200,1038334120,13010,13030,13030,13010,156
|
|
20240701,122100,1036304260,13030,13040,13040,13010,44
|
|
20240701,122000,1035731390,13010,13030,13060,13010,114
|
|
20240701,121900,1034246210,13030,13000,13030,12980,622
|
|
20240701,121800,1026158740,13020,13050,13050,13020,322
|
|
20240701,121700,1021965770,13030,13030,13070,13020,19
|
|
20240701,121600,1021718300,13020,12980,13080,12980,991
|
|
20240701,121500,1008818860,12970,13000,13010,12970,310
|
|
20240701,121400,1004795830,13000,13010,13010,12990,189
|
|
20240701,121300,1002338830,12990,12980,13020,12980,375
|
|
20240701,121200,997463200,12970,12990,13010,12970,355
|
|
20240701,121100,992849360,13000,12990,13000,12990,238
|
|
20240701,121000,989755590,12960,12990,12990,12960,1118
|
|
20240701,120900,975259860,13000,13000,13010,13000,199
|
|
20240701,120800,972671420,13010,13000,13010,13000,149
|
|
20240701,120700,970734410,13000,13000,13010,13000,70
|
|
20240701,120600,969824080,13020,13010,13050,13010,82
|
|
20240701,120500,968757120,13000,13010,13030,13000,969
|
|
20240701,120400,956145120,13030,13020,13030,13010,114
|
|
20240701,120300,954660190,13010,13050,13050,13010,82
|
|
20240701,120200,953592820,13020,13020,13020,13020,3
|
|
20240701,120100,953553760,13020,13050,13070,13020,401
|
|
20240701,120000,948325500,13020,13000,13030,13000,215
|
|
20240701,115900,945526770,13020,13030,13030,13020,8
|
|
20240701,115800,945422570,13030,13010,13050,13000,422
|
|
20240701,115700,939928260,13010,13020,13020,13010,48
|
|
20240701,115600,939303760,13010,13020,13020,13010,96
|
|
20240701,115500,938054770,13020,13030,13030,13020,53
|
|
20240701,115400,937364700,13020,13030,13030,13020,171
|
|
20240701,115300,935137840,13040,13040,13040,13040,4
|
|
20240701,115200,935085680,13030,13040,13040,13030,100
|
|
20240701,115100,933782380,13040,13050,13050,13040,177
|
|
20240701,115000,931473260,13050,13030,13050,13030,293
|
|
20240701,114900,927650270,13020,13030,13030,13010,159
|
|
20240701,114800,925579180,13050,13020,13050,13020,169
|
|
20240701,114700,923378770,12990,12990,13010,12980,331
|
|
20240701,114600,919078470,12990,13000,13000,12990,10
|
|
20240701,114500,918948500,13010,13010,13020,13000,97
|
|
20240701,114400,917686780,13010,13010,13020,13010,102
|
|
20240701,114300,916359730,13020,13010,13020,13010,33
|
|
20240701,114200,915930370,13000,13050,13050,13000,31
|
|
20240701,114100,915527160,13050,13010,13050,12990,221
|
|
20240701,114000,912653350,13010,12990,13010,12980,1150
|
|
20240701,113900,897706230,12990,13000,13000,12990,82
|
|
20240701,113800,896641020,12990,13010,13010,12990,41
|
|
20240701,113700,896108340,13000,13010,13010,13000,79
|
|
20240701,113600,895080880,13020,13030,13030,13000,311
|
|
20240701,113500,891031690,13010,13020,13030,13010,333
|
|
20240701,113400,886696470,13020,13020,13020,13020,95
|
|
20240701,113300,885459570,13020,13030,13040,13020,165
|
|
20240701,113200,883309770,13030,13010,13030,13010,319
|
|
20240701,113100,879156220,12990,12990,13040,12990,203
|
|
20240701,113000,876512160,12990,12980,13020,12970,1182
|
|
20240701,112900,861144360,12970,12980,12990,12970,345
|
|
20240701,112800,856663470,12990,12960,12990,12950,225
|
|
20240701,112700,853746000,12960,12990,12990,12950,421
|
|
20240701,112600,848292140,12990,13000,13000,12940,1204
|
|
20240701,112500,832666240,13000,13020,13020,13000,698
|
|
20240701,112400,823587180,13010,13030,13030,13010,341
|
|
20240701,112300,819147490,13020,13020,13030,13020,933
|
|
20240701,112200,806999620,13020,13020,13030,13020,200
|
|
20240701,112100,804395600,13020,13030,13030,13020,141
|
|
20240701,112000,802558580,13040,13040,13050,13030,99
|
|
20240701,111900,801268130,13030,13040,13040,13030,70
|
|
20240701,111800,800356020,13030,13040,13040,13030,1200
|
|
20240701,111700,784719970,13030,13030,13040,13030,97
|
|
20240701,111600,783456020,13040,13030,13040,13030,90
|
|
20240701,111500,782283310,13050,13040,13050,13040,4
|
|
20240701,111400,782231140,13050,13050,13050,13050,529
|
|
20240701,111300,775327690,13060,13060,13060,13060,1
|
|
20240701,111200,775314630,13050,13050,13070,13050,212
|
|
20240701,111100,772547840,13060,13060,13060,13050,2214
|
|
20240701,111000,743639680,13070,13080,13080,13060,112
|
|
20240701,110900,742175840,13070,13080,13090,13070,383
|
|
20240701,110800,737166190,13080,13090,13090,13080,65
|
|
20240701,110700,736315980,13080,13090,13090,13080,227
|
|
20240701,110600,733346780,13090,13080,13090,13080,301
|
|
20240701,110500,729409320,13080,13080,13080,13080,147
|
|
20240701,110400,727486560,13090,13100,13100,13080,7
|
|
20240701,110300,727394950,13090,13100,13100,13080,249
|
|
20240701,110200,724134310,13110,13120,13120,13100,74
|
|
20240701,110100,723164380,13120,13120,13120,13110,102
|
|
20240701,110000,721827030,13120,13130,13130,13120,57
|
|
20240701,105900,721079130,13120,13090,13130,13090,322
|
|
20240701,105800,716854290,13120,13090,13120,13090,141
|
|
20240701,105700,715008290,13080,13080,13100,13080,213
|
|
20240701,105600,712221880,13080,13080,13090,13060,104
|
|
20240701,105500,710861220,13080,13030,13100,13030,872
|
|
20240701,105400,699461020,13060,13010,13060,13010,341
|
|
20240701,105300,695019170,13010,13020,13030,13010,377
|
|
20240701,105200,690113690,13010,13020,13020,13010,1418
|
|
20240701,105100,671664420,13020,13040,13040,13020,183
|
|
20240701,105000,669280240,13030,13030,13040,13020,2672
|
|
20240701,104900,634481540,13040,13050,13060,13040,204
|
|
20240701,104800,631820360,13040,13050,13050,13040,198
|
|
20240701,104700,629237440,13050,13050,13050,13050,82
|
|
20240701,104600,628167340,13050,13060,13060,13050,177
|
|
20240701,104500,625856770,13060,13050,13070,13050,162
|
|
20240701,104400,623741480,13040,13060,13060,13040,102
|
|
20240701,104300,622411320,13050,13060,13060,13050,1280
|
|
20240701,104200,605699680,13060,13080,13080,13060,165
|
|
20240701,104100,603543220,13070,13070,13080,13070,135
|
|
20240701,104000,601778760,13060,13070,13070,13060,366
|
|
20240701,103900,596998120,13080,13100,13100,13080,218
|
|
20240701,103800,594143330,13090,13070,13090,13070,90
|
|
20240701,103700,592966390,13070,13060,13090,13060,888
|
|
20240701,103600,581348680,13060,13060,13060,13060,139
|
|
20240701,103500,579533340,13060,13070,13070,13060,241
|
|
20240701,103400,576384250,13070,13060,13080,13050,1210
|
|
20240701,103300,560575520,13060,13050,13070,13050,286
|
|
20240701,103200,556840680,13060,13070,13070,13060,88
|
|
20240701,103100,555691300,13070,13080,13080,13050,1229
|
|
20240701,103000,539637220,13080,13080,13090,13080,154
|
|
20240701,102900,537622850,13090,13100,13100,13080,269
|
|
20240701,102800,534102930,13100,13170,13170,13100,3354
|
|
20240701,102700,490086700,13180,13180,13180,13170,142
|
|
20240701,102600,488216460,13180,13180,13180,13180,5
|
|
20240701,102500,488150560,13170,13190,13190,13170,1387
|
|
20240701,102400,469866250,13190,13200,13200,13190,185
|
|
20240701,102300,467426050,13210,13200,13210,13200,41
|
|
20240701,102200,466884760,13200,13200,13200,13200,0
|
|
20240701,102100,466884760,13200,13210,13220,13190,2061
|
|
20240701,102000,439681380,13210,13210,13210,13200,31
|
|
20240701,101900,439271880,13200,13200,13210,13200,278
|
|
20240701,101800,435601710,13200,13220,13220,13200,212
|
|
20240701,101700,432801130,13210,13300,13300,13210,200
|
|
20240701,101600,430158400,13270,13270,13270,13270,10
|
|
20240701,101500,430025700,13280,13360,13360,13280,280
|
|
20240701,101400,426305590,13350,13230,13350,13210,4967
|
|
20240701,101300,360505390,13240,13320,13320,13240,1927
|
|
20240701,101200,334989430,13320,13320,13320,13280,285
|
|
20240701,101100,331204390,13330,13280,13330,13280,2
|
|
20240701,101000,331177780,13280,13280,13280,13280,148
|
|
20240701,100900,329212340,13340,13280,13340,13280,772
|
|
20240701,100800,318953870,13280,13280,13280,13280,0
|
|
20240701,100700,318953870,13280,13280,13280,13280,740
|
|
20240701,100600,309126670,13280,13250,13280,13250,175
|
|
20240701,100500,306807770,13280,13270,13280,13270,2
|
|
20240701,100400,306781220,13270,13260,13280,13260,163
|
|
20240701,100300,304619230,13260,13200,13260,13200,1870
|
|
20240701,100200,279918830,13200,13200,13200,13200,0
|
|
20240701,100100,279918830,13200,13180,13200,13180,14
|
|
20240701,100000,279734190,13180,13170,13200,13170,189
|
|
20240701,095900,277244670,13170,13180,13190,13170,1437
|
|
20240701,095800,258314990,13180,13210,13210,13180,84
|
|
20240701,095700,257207750,13180,13220,13220,13180,780
|
|
20240701,095600,246912030,13200,13210,13210,13200,190
|
|
20240701,095500,244403020,13230,13230,13230,13230,0
|
|
20240701,095400,244403020,13230,13230,13230,13220,7
|
|
20240701,095300,244310430,13240,13240,13240,13240,0
|
|
20240701,095200,244310430,13240,13250,13250,13240,116
|
|
20240701,095100,242774270,13260,13270,13290,13260,137
|
|
20240701,095000,240956480,13290,13290,13290,13290,1
|
|
20240701,094900,240943190,13290,13290,13290,13290,7
|
|
20240701,094800,240850160,13300,13190,13300,13190,1516
|
|
20240701,094700,220818180,13200,13200,13200,13190,22
|
|
20240701,094600,220527930,13220,13200,13220,13200,4
|
|
20240701,094500,220475070,13220,13190,13220,13190,562
|
|
20240701,094400,213057730,13200,13210,13220,13200,178
|
|
20240701,094300,210706990,13230,13210,13230,13210,23
|
|
20240701,094200,210403080,13230,13230,13240,13230,902
|
|
20240701,094100,198469550,13210,13200,13210,13200,524
|
|
20240701,094000,191552510,13180,13190,13190,13180,21
|
|
20240701,093900,191275670,13190,13200,13210,13190,123
|
|
20240701,093800,189651540,13170,13200,13210,13170,4613
|
|
20240701,093700,128819310,13200,13200,13220,13190,287
|
|
20240701,093600,125028720,13210,13210,13220,13210,86
|
|
20240701,093500,123892610,13210,13210,13210,13210,1
|
|
20240701,093400,123879400,13220,13230,13230,13220,63
|
|
20240701,093300,123046500,13240,13230,13240,13220,25
|
|
20240701,093200,122715700,13230,13220,13230,13210,82
|
|
20240701,093100,121631460,13230,13230,13230,13230,76
|
|
20240701,093000,120625980,13240,13280,13280,13240,2210
|
|
20240701,092900,91342320,13290,13290,13290,13290,188
|
|
20240701,092800,88843800,13300,13320,13320,13300,1126
|
|
20240701,092700,73859010,13340,13330,13340,13330,4
|
|
20240701,092600,73805680,13320,13320,13320,13320,21
|
|
20240701,092500,73525960,13320,13320,13320,13320,209
|
|
20240701,092400,70742080,13320,13340,13340,13320,37
|
|
20240701,092300,70249100,13330,13330,13330,13310,102
|
|
20240701,092200,68889640,13310,13320,13320,13310,15
|
|
20240701,092100,68689890,13320,13330,13330,13320,87
|
|
20240701,092000,67531010,13330,13340,13340,13330,187
|
|
20240701,091900,65037290,13350,13380,13380,13350,1529
|
|
20240701,091800,44607950,13380,13430,13430,13380,55
|
|
20240701,091700,43871730,13400,13410,13410,13400,51
|
|
20240701,091600,43188230,13410,13420,13420,13410,301
|
|
20240701,091500,39151310,13420,13450,13450,13420,9
|
|
20240701,091400,39030360,13400,13400,13400,13400,0
|
|
20240701,091300,39030360,13400,13480,13480,13400,24
|
|
20240701,091200,38707160,13480,13470,13480,13470,34
|
|
20240701,091100,38248950,13370,13450,13470,13370,498
|
|
20240701,091000,31566790,13440,13480,13480,13440,33
|
|
20240701,090900,31122910,13550,13550,13550,13550,4
|
|
20240701,090800,31068710,13560,13470,13560,13460,99
|
|
20240701,090700,29730950,13470,13650,13650,13460,37
|
|
20240701,090600,29230880,13680,13570,13690,13570,74
|
|
20240701,090500,28222560,13570,13450,13570,13450,212
|
|
20240701,090400,25360740,13450,13410,13450,13410,1127
|
|
20240701,090300,10247390,13390,13390,13390,13390,149
|
|
20240701,090200,8252280,13400,13410,13410,13400,21
|
|
20240701,090100,7970680,13410,13430,13430,13410,526
|
|
20240701,090000,913190,13430,13430,13430,13420,68
|