663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200000,1152265075,3495,3495,3495,3495,2256
|
|
20240701,195900,1152265075,3495,3495,3495,3495,0
|
|
20240701,195800,1152265075,3495,3495,3495,3495,0
|
|
20240701,195700,1152265075,3495,3495,3495,3495,0
|
|
20240701,195600,1152265075,3495,3495,3495,3495,0
|
|
20240701,195500,1152265075,3495,3495,3495,3495,0
|
|
20240701,195400,1152265075,3495,3495,3495,3495,0
|
|
20240701,195300,1152265075,3495,3495,3495,3495,0
|
|
20240701,195200,1152265075,3495,3495,3495,3495,0
|
|
20240701,195100,1152265075,3495,3495,3495,3495,0
|
|
20240701,195000,1152265075,3495,3495,3495,3495,0
|
|
20240701,194900,1152265075,3495,3495,3495,3495,0
|
|
20240701,194800,1152265075,3495,3495,3495,3495,0
|
|
20240701,194700,1152265075,3495,3495,3495,3495,0
|
|
20240701,194600,1152265075,3495,3495,3495,3495,0
|
|
20240701,194500,1152265075,3495,3495,3495,3495,0
|
|
20240701,194400,1152265075,3495,3495,3495,3495,0
|
|
20240701,194300,1152265075,3495,3495,3495,3495,0
|
|
20240701,194200,1152265075,3495,3495,3495,3495,0
|
|
20240701,194100,1152265075,3495,3495,3495,3495,0
|
|
20240701,194000,1152265075,3495,3495,3495,3495,0
|
|
20240701,193900,1152265075,3495,3495,3495,3495,0
|
|
20240701,193800,1152265075,3495,3495,3495,3495,0
|
|
20240701,193700,1152265075,3495,3495,3495,3495,0
|
|
20240701,193600,1152265075,3495,3495,3495,3495,0
|
|
20240701,193500,1152265075,3495,3495,3495,3495,0
|
|
20240701,193400,1152265075,3495,3495,3495,3495,0
|
|
20240701,193300,1152265075,3495,3495,3495,3495,0
|
|
20240701,193200,1152265075,3495,3495,3495,3495,0
|
|
20240701,193100,1152265075,3495,3495,3495,3495,0
|
|
20240701,193000,1152265075,3495,3495,3495,3495,2256
|
|
20240701,192900,1152265075,3495,3495,3495,3495,0
|
|
20240701,192800,1152265075,3495,3495,3495,3495,0
|
|
20240701,192700,1152265075,3495,3495,3495,3495,0
|
|
20240701,192600,1152265075,3495,3495,3495,3495,0
|
|
20240701,192500,1152265075,3495,3495,3495,3495,0
|
|
20240701,192400,1152265075,3495,3495,3495,3495,0
|
|
20240701,192300,1152265075,3495,3495,3495,3495,0
|
|
20240701,192200,1152265075,3495,3495,3495,3495,0
|
|
20240701,192100,1152265075,3495,3495,3495,3495,0
|
|
20240701,192000,1152265075,3495,3495,3495,3495,0
|
|
20240701,191900,1152265075,3495,3495,3495,3495,0
|
|
20240701,191800,1152265075,3495,3495,3495,3495,0
|
|
20240701,191700,1152265075,3495,3495,3495,3495,0
|
|
20240701,191600,1152265075,3495,3495,3495,3495,0
|
|
20240701,191500,1152265075,3495,3495,3495,3495,0
|
|
20240701,191400,1152265075,3495,3495,3495,3495,0
|
|
20240701,191300,1152265075,3495,3495,3495,3495,0
|
|
20240701,191200,1152265075,3495,3495,3495,3495,0
|
|
20240701,191100,1152265075,3495,3495,3495,3495,0
|
|
20240701,191000,1152265075,3495,3495,3495,3495,0
|
|
20240701,190900,1152265075,3495,3495,3495,3495,0
|
|
20240701,190800,1152265075,3495,3495,3495,3495,0
|
|
20240701,190700,1152265075,3495,3495,3495,3495,0
|
|
20240701,190600,1152265075,3495,3495,3495,3495,0
|
|
20240701,190500,1152265075,3495,3495,3495,3495,0
|
|
20240701,190400,1152265075,3495,3495,3495,3495,0
|
|
20240701,190300,1152265075,3495,3495,3495,3495,0
|
|
20240701,190200,1152265075,3495,3495,3495,3495,0
|
|
20240701,190100,1152265075,3495,3495,3495,3495,0
|
|
20240701,190000,1152265075,3495,3495,3495,3495,2256
|
|
20240701,185900,1152265075,3495,3495,3495,3495,0
|
|
20240701,185800,1152265075,3495,3495,3495,3495,0
|
|
20240701,185700,1152265075,3495,3495,3495,3495,0
|
|
20240701,185600,1152265075,3495,3495,3495,3495,0
|
|
20240701,185500,1152265075,3495,3495,3495,3495,0
|
|
20240701,185400,1152265075,3495,3495,3495,3495,0
|
|
20240701,185300,1152265075,3495,3495,3495,3495,0
|
|
20240701,185200,1152265075,3495,3495,3495,3495,0
|
|
20240701,185100,1152265075,3495,3495,3495,3495,0
|
|
20240701,185000,1152265075,3495,3495,3495,3495,0
|
|
20240701,184900,1152265075,3495,3495,3495,3495,0
|
|
20240701,184800,1152265075,3495,3495,3495,3495,0
|
|
20240701,184700,1152265075,3495,3495,3495,3495,0
|
|
20240701,184600,1152265075,3495,3495,3495,3495,0
|
|
20240701,184500,1152265075,3495,3495,3495,3495,0
|
|
20240701,184400,1152265075,3495,3495,3495,3495,0
|
|
20240701,184300,1152265075,3495,3495,3495,3495,0
|
|
20240701,184200,1152265075,3495,3495,3495,3495,0
|
|
20240701,184100,1152265075,3495,3495,3495,3495,0
|
|
20240701,184000,1152265075,3495,3495,3495,3495,0
|
|
20240701,183900,1152265075,3495,3495,3495,3495,0
|
|
20240701,183800,1152265075,3495,3495,3495,3495,0
|
|
20240701,183700,1152265075,3495,3495,3495,3495,0
|
|
20240701,183600,1152265075,3495,3495,3495,3495,0
|
|
20240701,183500,1152265075,3495,3495,3495,3495,0
|
|
20240701,183400,1152265075,3495,3495,3495,3495,0
|
|
20240701,183300,1152265075,3495,3495,3495,3495,0
|
|
20240701,183200,1152265075,3495,3495,3495,3495,0
|
|
20240701,183100,1152265075,3495,3495,3495,3495,0
|
|
20240701,183000,1152265075,3495,3495,3495,3495,2256
|
|
20240701,182900,1152265075,3495,3495,3495,3495,0
|
|
20240701,182800,1152265075,3495,3495,3495,3495,0
|
|
20240701,182700,1152265075,3495,3495,3495,3495,0
|
|
20240701,182600,1152265075,3495,3495,3495,3495,0
|
|
20240701,182500,1152265075,3495,3495,3495,3495,0
|
|
20240701,182400,1152265075,3495,3495,3495,3495,0
|
|
20240701,182300,1152265075,3495,3495,3495,3495,0
|
|
20240701,182200,1152265075,3495,3495,3495,3495,0
|
|
20240701,182100,1152265075,3495,3495,3495,3495,0
|
|
20240701,182000,1152265075,3495,3495,3495,3495,0
|
|
20240701,181900,1152265075,3495,3495,3495,3495,0
|
|
20240701,181800,1152265075,3495,3495,3495,3495,0
|
|
20240701,181700,1152265075,3495,3495,3495,3495,0
|
|
20240701,181600,1152265075,3495,3495,3495,3495,0
|
|
20240701,181500,1152265075,3495,3495,3495,3495,0
|
|
20240701,181400,1152265075,3495,3495,3495,3495,0
|
|
20240701,181300,1152265075,3495,3495,3495,3495,0
|
|
20240701,181200,1152265075,3495,3495,3495,3495,0
|
|
20240701,181100,1152265075,3495,3495,3495,3495,0
|
|
20240701,181000,1152265075,3495,3495,3495,3495,0
|
|
20240701,180900,1152265075,3495,3495,3495,3495,0
|
|
20240701,180800,1152265075,3495,3495,3495,3495,0
|
|
20240701,180700,1152265075,3495,3495,3495,3495,0
|
|
20240701,180600,1152265075,3495,3495,3495,3495,0
|
|
20240701,180500,1152265075,3495,3495,3495,3495,0
|
|
20240701,180400,1152265075,3495,3495,3495,3495,0
|
|
20240701,180300,1152265075,3495,3495,3495,3495,0
|
|
20240701,180200,1152265075,3495,3495,3495,3495,0
|
|
20240701,180100,1152265075,3495,3495,3495,3495,0
|
|
20240701,180000,1152265075,3495,3495,3495,3495,2256
|
|
20240701,175900,1152265075,3495,3495,3495,3495,0
|
|
20240701,175800,1152265075,3495,3495,3495,3495,0
|
|
20240701,175700,1152265075,3495,3495,3495,3495,0
|
|
20240701,175600,1152265075,3495,3495,3495,3495,0
|
|
20240701,175500,1152265075,3495,3495,3495,3495,0
|
|
20240701,175400,1152265075,3495,3495,3495,3495,0
|
|
20240701,175300,1152265075,3495,3495,3495,3495,0
|
|
20240701,175200,1152265075,3495,3495,3495,3495,0
|
|
20240701,175100,1152265075,3495,3495,3495,3495,0
|
|
20240701,175000,1152265075,3495,3495,3495,3495,0
|
|
20240701,174900,1152265075,3495,3495,3495,3495,0
|
|
20240701,174800,1152265075,3495,3495,3495,3495,0
|
|
20240701,174700,1152265075,3495,3495,3495,3495,0
|
|
20240701,174600,1152265075,3495,3495,3495,3495,0
|
|
20240701,174500,1152265075,3495,3495,3495,3495,0
|
|
20240701,174400,1152265075,3495,3495,3495,3495,0
|
|
20240701,174300,1152265075,3495,3495,3495,3495,0
|
|
20240701,174200,1152265075,3495,3495,3495,3495,0
|
|
20240701,174100,1152265075,3495,3495,3495,3495,0
|
|
20240701,174000,1152265075,3495,3495,3495,3495,0
|
|
20240701,173900,1152265075,3495,3495,3495,3495,0
|
|
20240701,173800,1152265075,3495,3495,3495,3495,0
|
|
20240701,173700,1152265075,3495,3495,3495,3495,0
|
|
20240701,173600,1152265075,3495,3495,3495,3495,0
|
|
20240701,173500,1152265075,3495,3495,3495,3495,0
|
|
20240701,173400,1152265075,3495,3495,3495,3495,0
|
|
20240701,173300,1152265075,3495,3495,3495,3495,0
|
|
20240701,173200,1152265075,3495,3495,3495,3495,0
|
|
20240701,173100,1152265075,3495,3495,3495,3495,0
|
|
20240701,173000,1152265075,3495,3495,3495,3495,2256
|
|
20240701,172900,1152265075,3495,3495,3495,3495,0
|
|
20240701,172800,1152265075,3495,3495,3495,3495,0
|
|
20240701,172700,1152265075,3495,3495,3495,3495,0
|
|
20240701,172600,1152265075,3495,3495,3495,3495,0
|
|
20240701,172500,1152265075,3495,3495,3495,3495,0
|
|
20240701,172400,1152265075,3495,3495,3495,3495,0
|
|
20240701,172300,1152265075,3495,3495,3495,3495,0
|
|
20240701,172200,1152265075,3495,3495,3495,3495,0
|
|
20240701,172100,1152265075,3495,3495,3495,3495,0
|
|
20240701,172000,1152265075,3495,3495,3495,3495,0
|
|
20240701,171900,1152265075,3495,3495,3495,3495,0
|
|
20240701,171800,1152265075,3495,3495,3495,3495,0
|
|
20240701,171700,1152265075,3495,3495,3495,3495,0
|
|
20240701,171600,1152265075,3495,3495,3495,3495,0
|
|
20240701,171500,1152265075,3495,3495,3495,3495,0
|
|
20240701,171400,1152265075,3495,3495,3495,3495,0
|
|
20240701,171300,1152265075,3495,3495,3495,3495,0
|
|
20240701,171200,1152265075,3495,3495,3495,3495,0
|
|
20240701,171100,1152265075,3495,3495,3495,3495,0
|
|
20240701,171000,1152265075,3495,3495,3495,3495,0
|
|
20240701,170900,1152265075,3495,3495,3495,3495,0
|
|
20240701,170800,1152265075,3495,3495,3495,3495,0
|
|
20240701,170700,1152265075,3495,3495,3495,3495,0
|
|
20240701,170600,1152265075,3495,3495,3495,3495,0
|
|
20240701,170500,1152265075,3495,3495,3495,3495,0
|
|
20240701,170400,1152265075,3495,3495,3495,3495,0
|
|
20240701,170300,1152265075,3495,3495,3495,3495,0
|
|
20240701,170200,1152265075,3495,3495,3495,3495,0
|
|
20240701,170100,1152265075,3495,3495,3495,3495,0
|
|
20240701,170000,1152265075,3495,3495,3495,3495,2256
|
|
20240701,165900,1152265075,3495,3495,3495,3495,0
|
|
20240701,165800,1152265075,3495,3495,3495,3495,0
|
|
20240701,165700,1152265075,3495,3495,3495,3495,0
|
|
20240701,165600,1152265075,3495,3495,3495,3495,0
|
|
20240701,165500,1152265075,3495,3495,3495,3495,0
|
|
20240701,165400,1152265075,3495,3495,3495,3495,0
|
|
20240701,165300,1152265075,3495,3495,3495,3495,0
|
|
20240701,165200,1152265075,3495,3495,3495,3495,0
|
|
20240701,165100,1152265075,3495,3495,3495,3495,0
|
|
20240701,165000,1152265075,3495,3495,3495,3495,0
|
|
20240701,164900,1152265075,3495,3495,3495,3495,0
|
|
20240701,164800,1152265075,3495,3495,3495,3495,0
|
|
20240701,164700,1152265075,3495,3495,3495,3495,0
|
|
20240701,164600,1152265075,3495,3495,3495,3495,0
|
|
20240701,164500,1152265075,3495,3495,3495,3495,0
|
|
20240701,164400,1152265075,3495,3495,3495,3495,0
|
|
20240701,164300,1152265075,3495,3495,3495,3495,0
|
|
20240701,164200,1152265075,3495,3495,3495,3495,0
|
|
20240701,164100,1152265075,3495,3495,3495,3495,0
|
|
20240701,164000,1152265075,3495,3495,3495,3495,0
|
|
20240701,163900,1152265075,3495,3495,3495,3495,0
|
|
20240701,163800,1152265075,3495,3495,3495,3495,0
|
|
20240701,163700,1152265075,3495,3495,3495,3495,0
|
|
20240701,163600,1152265075,3495,3495,3495,3495,0
|
|
20240701,163500,1152265075,3495,3495,3495,3495,0
|
|
20240701,163400,1152265075,3495,3495,3495,3495,0
|
|
20240701,163300,1152265075,3495,3495,3495,3495,0
|
|
20240701,163200,1152265075,3495,3495,3495,3495,0
|
|
20240701,163100,1152265075,3495,3495,3495,3495,0
|
|
20240701,163000,1152265075,3495,3495,3495,3495,2256
|
|
20240701,162900,1152265075,3495,3495,3495,3495,0
|
|
20240701,162800,1152265075,3495,3495,3495,3495,0
|
|
20240701,162700,1152265075,3495,3495,3495,3495,0
|
|
20240701,162600,1152265075,3495,3495,3495,3495,0
|
|
20240701,162500,1152265075,3495,3495,3495,3495,0
|
|
20240701,162400,1152265075,3495,3495,3495,3495,0
|
|
20240701,162300,1152265075,3495,3495,3495,3495,0
|
|
20240701,162200,1152265075,3495,3495,3495,3495,0
|
|
20240701,162100,1152265075,3495,3495,3495,3495,0
|
|
20240701,162000,1152265075,3495,3495,3495,3495,0
|
|
20240701,161900,1152265075,3495,3495,3495,3495,0
|
|
20240701,161800,1152265075,3495,3495,3495,3495,0
|
|
20240701,161700,1152265075,3495,3495,3495,3495,0
|
|
20240701,161600,1152265075,3495,3495,3495,3495,0
|
|
20240701,161500,1152265075,3495,3495,3495,3495,0
|
|
20240701,161400,1152265075,3495,3495,3495,3495,0
|
|
20240701,161300,1152265075,3495,3495,3495,3495,0
|
|
20240701,161200,1152265075,3495,3495,3495,3495,0
|
|
20240701,161100,1152265075,3495,3495,3495,3495,0
|
|
20240701,161000,1152265075,3495,3495,3495,3495,0
|
|
20240701,160900,1152265075,3495,3495,3495,3495,0
|
|
20240701,160800,1152265075,3495,3495,3495,3495,0
|
|
20240701,160700,1152265075,3495,3495,3495,3495,0
|
|
20240701,160600,1152265075,3495,3495,3495,3495,0
|
|
20240701,160500,1152265075,3495,3495,3495,3495,0
|
|
20240701,160400,1152265075,3495,3495,3495,3495,0
|
|
20240701,160300,1152265075,3495,3495,3495,3495,0
|
|
20240701,160200,1152265075,3495,3495,3495,3495,0
|
|
20240701,160100,1152265075,3495,3495,3495,3495,0
|
|
20240701,160000,1152265075,3495,3495,3495,3495,2256
|
|
20240701,155900,1152265075,3495,3495,3495,3495,0
|
|
20240701,155800,1152265075,3495,3495,3495,3495,0
|
|
20240701,155700,1152265075,3495,3495,3495,3495,0
|
|
20240701,155600,1152265075,3495,3495,3495,3495,0
|
|
20240701,155500,1152265075,3495,3495,3495,3495,0
|
|
20240701,155400,1152265075,3495,3495,3495,3495,0
|
|
20240701,155300,1152265075,3495,3495,3495,3495,0
|
|
20240701,155200,1152265075,3495,3495,3495,3495,0
|
|
20240701,155100,1152265075,3495,3495,3495,3495,0
|
|
20240701,155000,1152265075,3495,3495,3495,3495,0
|
|
20240701,154900,1152265075,3495,3495,3495,3495,0
|
|
20240701,154800,1152265075,3495,3495,3495,3495,0
|
|
20240701,154700,1152265075,3495,3495,3495,3495,0
|
|
20240701,154600,1152265075,3495,3495,3495,3495,0
|
|
20240701,154500,1152265075,3495,3495,3495,3495,0
|
|
20240701,154400,1152265075,3495,3495,3495,3495,0
|
|
20240701,154300,1152265075,3495,3495,3495,3495,0
|
|
20240701,154200,1152265075,3495,3495,3495,3495,0
|
|
20240701,154100,1152265075,3495,3495,3495,3495,0
|
|
20240701,154000,1152265075,3495,3495,3495,3495,0
|
|
20240701,153900,1152265075,3495,3495,3495,3495,0
|
|
20240701,153800,1152265075,3495,3495,3495,3495,0
|
|
20240701,153700,1152265075,3495,3495,3495,3495,0
|
|
20240701,153600,1152265075,3495,3495,3495,3495,0
|
|
20240701,153500,1152265075,3495,3495,3495,3495,0
|
|
20240701,153400,1152265075,3495,3495,3495,3495,0
|
|
20240701,153300,1152265075,3495,3495,3495,3495,0
|
|
20240701,153200,1152265075,3495,3495,3495,3495,0
|
|
20240701,153100,1152265075,3495,3495,3495,3495,0
|
|
20240701,153000,1152265075,3495,3495,3495,3495,4512
|
|
20240701,152900,1144380355,3455,3455,3455,3455,0
|
|
20240701,152800,1144380355,3455,3455,3455,3455,0
|
|
20240701,152700,1144380355,3455,3455,3455,3455,0
|
|
20240701,152600,1144380355,3455,3455,3455,3455,0
|
|
20240701,152500,1144380355,3455,3455,3455,3455,0
|
|
20240701,152400,1144380355,3455,3455,3455,3455,0
|
|
20240701,152300,1144380355,3455,3455,3455,3455,0
|
|
20240701,152200,1144380355,3455,3455,3455,3455,0
|
|
20240701,152100,1144380355,3455,3455,3455,3455,0
|
|
20240701,152000,1144380355,3455,3455,3455,3455,0
|
|
20240701,151900,1144380355,3455,3475,3480,3455,1088
|
|
20240701,151800,1140614620,3460,3460,3460,3460,7
|
|
20240701,151700,1140590400,3465,3465,3465,3465,139
|
|
20240701,151600,1140108765,3465,3465,3465,3465,110
|
|
20240701,151500,1139727615,3475,3475,3475,3475,43
|
|
20240701,151400,1139578190,3480,3470,3480,3470,738
|
|
20240701,151300,1137011840,3470,3470,3470,3470,0
|
|
20240701,151200,1137011840,3470,3470,3470,3470,695
|
|
20240701,151100,1134600190,3470,3465,3470,3465,327
|
|
20240701,151000,1133465840,3465,3460,3465,3460,766
|
|
20240701,150900,1130812400,3465,3465,3465,3465,698
|
|
20240701,150800,1128393830,3470,3470,3470,3470,1
|
|
20240701,150700,1128390360,3480,3480,3480,3480,0
|
|
20240701,150600,1128390360,3480,3480,3480,3480,127
|
|
20240701,150500,1127948400,3465,3465,3465,3465,417
|
|
20240701,150400,1126503495,3480,3480,3480,3480,30
|
|
20240701,150300,1126399095,3485,3480,3485,3480,135
|
|
20240701,150200,1125929270,3485,3485,3485,3485,219
|
|
20240701,150100,1125166055,3485,3485,3485,3485,0
|
|
20240701,150000,1125166055,3485,3465,3485,3465,152
|
|
20240701,145900,1124639335,3485,3485,3485,3485,143
|
|
20240701,145800,1124140980,3485,3485,3485,3485,15
|
|
20240701,145700,1124088705,3460,3460,3460,3460,260
|
|
20240701,145600,1123189105,3460,3460,3460,3460,0
|
|
20240701,145500,1123189105,3460,3460,3460,3460,0
|
|
20240701,145400,1123189105,3460,3460,3460,3460,32
|
|
20240701,145300,1123078385,3455,3455,3455,3455,0
|
|
20240701,145200,1123078385,3455,3455,3455,3455,0
|
|
20240701,145100,1123078385,3455,3465,3465,3455,1230
|
|
20240701,145000,1118821350,3455,3455,3455,3455,38
|
|
20240701,144900,1118690060,3470,3470,3470,3470,0
|
|
20240701,144800,1118690060,3470,3470,3470,3470,81
|
|
20240701,144700,1118408990,3445,3480,3480,3445,2574
|
|
20240701,144600,1109502040,3480,3480,3480,3480,659
|
|
20240701,144500,1107208720,3485,3480,3485,3480,129
|
|
20240701,144400,1106759795,3485,3485,3485,3485,1
|
|
20240701,144300,1106756310,3485,3485,3485,3485,4
|
|
20240701,144200,1106742370,3485,3485,3485,3485,0
|
|
20240701,144100,1106742370,3485,3485,3485,3485,1698
|
|
20240701,144000,1100824840,3495,3485,3495,3485,164
|
|
20240701,143900,1100251790,3485,3485,3490,3485,32
|
|
20240701,143800,1100140255,3485,3490,3490,3485,153
|
|
20240701,143700,1099606805,3490,3460,3490,3460,6354
|
|
20240701,143600,1077577685,3455,3450,3455,3450,1091
|
|
20240701,143500,1073810390,3445,3445,3445,3445,0
|
|
20240701,143400,1073810390,3445,3445,3445,3445,0
|
|
20240701,143300,1073810390,3445,3450,3450,3445,400
|
|
20240701,143200,1072431610,3450,3450,3450,3450,0
|
|
20240701,143100,1072431610,3450,3450,3450,3450,0
|
|
20240701,143000,1072431610,3450,3450,3450,3450,1662
|
|
20240701,142900,1066697710,3445,3445,3445,3445,0
|
|
20240701,142800,1066697710,3445,3445,3445,3445,0
|
|
20240701,142700,1066697710,3445,3445,3445,3445,5
|
|
20240701,142600,1066680485,3445,3450,3450,3445,27
|
|
20240701,142500,1066587385,3450,3450,3450,3450,35
|
|
20240701,142400,1066466635,3450,3450,3450,3450,44
|
|
20240701,142300,1066314835,3450,3450,3450,3450,333
|
|
20240701,142200,1065165985,3450,3455,3455,3450,233
|
|
20240701,142100,1064361970,3455,3455,3455,3455,33
|
|
20240701,142000,1064247955,3455,3450,3455,3445,191
|
|
20240701,141900,1063589050,3450,3450,3450,3450,0
|
|
20240701,141800,1063589050,3450,3450,3450,3450,686
|
|
20240701,141700,1061222350,3450,3450,3450,3450,313
|
|
20240701,141600,1060142500,3450,3450,3450,3450,0
|
|
20240701,141500,1060142500,3450,3450,3450,3450,100
|
|
20240701,141400,1059797500,3450,3450,3450,3450,0
|
|
20240701,141300,1059797500,3450,3450,3450,3450,0
|
|
20240701,141200,1059797500,3450,3450,3450,3450,700
|
|
20240701,141100,1057382500,3450,3450,3450,3450,0
|
|
20240701,141000,1057382500,3450,3450,3450,3450,0
|
|
20240701,140900,1057382500,3450,3450,3450,3450,0
|
|
20240701,140800,1057382500,3450,3450,3450,3450,0
|
|
20240701,140700,1057382500,3450,3450,3450,3450,0
|
|
20240701,140600,1057382500,3450,3455,3455,3450,413
|
|
20240701,140500,1055957570,3455,3455,3455,3455,33
|
|
20240701,140400,1055843555,3455,3455,3455,3455,34
|
|
20240701,140300,1055726085,3455,3455,3455,3455,33
|
|
20240701,140200,1055612070,3455,3460,3460,3455,48
|
|
20240701,140100,1055446070,3455,3455,3455,3455,35
|
|
20240701,140000,1055325145,3455,3460,3460,3455,1481
|
|
20240701,135900,1050201255,3455,3445,3455,3445,302
|
|
20240701,135800,1049157855,3455,3455,3455,3455,10
|
|
20240701,135700,1049123305,3460,3460,3460,3460,0
|
|
20240701,135600,1049123305,3460,3460,3460,3460,0
|
|
20240701,135500,1049123305,3460,3460,3460,3460,0
|
|
20240701,135400,1049123305,3460,3460,3460,3460,0
|
|
20240701,135300,1049123305,3460,3460,3460,3460,0
|
|
20240701,135200,1049123305,3460,3460,3460,3460,0
|
|
20240701,135100,1049123305,3460,3460,3460,3460,0
|
|
20240701,135000,1049123305,3460,3450,3460,3450,246
|
|
20240701,134900,1048274085,3450,3460,3460,3450,268
|
|
20240701,134800,1047346935,3460,3455,3460,3455,364
|
|
20240701,134700,1046087815,3455,3455,3455,3455,459
|
|
20240701,134600,1044501970,3450,3450,3450,3450,1141
|
|
20240701,134500,1040565520,3445,3445,3445,3445,198
|
|
20240701,134400,1039883410,3440,3440,3440,3440,0
|
|
20240701,134300,1039883410,3440,3440,3440,3440,0
|
|
20240701,134200,1039883410,3440,3440,3440,3440,70
|
|
20240701,134100,1039642610,3440,3440,3440,3440,204
|
|
20240701,134000,1038940850,3445,3445,3445,3445,0
|
|
20240701,133900,1038940850,3445,3445,3445,3445,0
|
|
20240701,133800,1038940850,3445,3445,3445,3445,0
|
|
20240701,133700,1038940850,3445,3445,3445,3445,100
|
|
20240701,133600,1038596350,3445,3445,3445,3445,0
|
|
20240701,133500,1038596350,3445,3445,3445,3445,4
|
|
20240701,133400,1038582570,3440,3440,3440,3440,384
|
|
20240701,133300,1037261610,3440,3440,3440,3440,0
|
|
20240701,133200,1037261610,3440,3440,3440,3440,275
|
|
20240701,133100,1036315610,3440,3440,3440,3440,0
|
|
20240701,133000,1036315610,3440,3440,3440,3440,0
|
|
20240701,132900,1036315610,3440,3440,3440,3440,20
|
|
20240701,132800,1036246810,3440,3440,3440,3440,0
|
|
20240701,132700,1036246810,3440,3440,3440,3440,178
|
|
20240701,132600,1035634490,3450,3450,3450,3450,5
|
|
20240701,132500,1035617240,3450,3450,3450,3450,0
|
|
20240701,132400,1035617240,3450,3450,3450,3450,0
|
|
20240701,132300,1035617240,3450,3450,3450,3450,0
|
|
20240701,132200,1035617240,3450,3450,3450,3450,1
|
|
20240701,132100,1035613790,3440,3440,3440,3440,0
|
|
20240701,132000,1035613790,3440,3440,3440,3440,1362
|
|
20240701,131900,1030928510,3440,3440,3440,3440,0
|
|
20240701,131800,1030928510,3440,3440,3440,3440,2
|
|
20240701,131700,1030921630,3440,3440,3440,3430,803
|
|
20240701,131600,1028159320,3440,3440,3440,3440,2
|
|
20240701,131500,1028152440,3445,3420,3445,3420,1741
|
|
20240701,131400,1022198195,3440,3440,3440,3440,1
|
|
20240701,131300,1022194755,3445,3445,3445,3445,0
|
|
20240701,131200,1022194755,3445,3445,3445,3445,77
|
|
20240701,131100,1021929490,3445,3445,3445,3445,0
|
|
20240701,131000,1021929490,3445,3445,3445,3445,127
|
|
20240701,130900,1021491975,3445,3445,3445,3445,0
|
|
20240701,130800,1021491975,3445,3445,3445,3445,1
|
|
20240701,130700,1021488530,3425,3425,3425,3425,800
|
|
20240701,130600,1018748530,3425,3455,3455,3425,121
|
|
20240701,130500,1018334075,3440,3440,3440,3440,431
|
|
20240701,130400,1016851435,3440,3445,3445,3440,18
|
|
20240701,130300,1016789470,3455,3455,3455,3455,0
|
|
20240701,130200,1016789470,3455,3455,3455,3455,1
|
|
20240701,130100,1016786015,3450,3445,3450,3445,1444
|
|
20240701,130000,1011805290,3445,3445,3445,3445,0
|
|
20240701,125900,1011805290,3445,3445,3445,3440,181
|
|
20240701,125800,1011181890,3445,3445,3445,3445,15
|
|
20240701,125700,1011130215,3445,3445,3445,3440,27
|
|
20240701,125600,1011037205,3445,3440,3445,3440,18
|
|
20240701,125500,1010975220,3440,3440,3440,3440,84
|
|
20240701,125400,1010686260,3440,3430,3440,3430,105
|
|
20240701,125300,1010325830,3420,3435,3435,3420,238
|
|
20240701,125200,1009511525,3440,3440,3440,3440,25
|
|
20240701,125100,1009425525,3445,3425,3445,3425,2
|
|
20240701,125000,1009418655,3410,3440,3440,3410,1700
|
|
20240701,124900,1003618505,3445,3445,3445,3440,21
|
|
20240701,124800,1003546220,3435,3440,3445,3435,368
|
|
20240701,124700,1002282105,3410,3450,3450,3410,2260
|
|
20240701,124600,994571410,3450,3450,3450,3450,8
|
|
20240701,124500,994543810,3445,3445,3445,3430,496
|
|
20240701,124400,992836035,3445,3445,3445,3445,21
|
|
20240701,124300,992763690,3445,3445,3445,3445,30
|
|
20240701,124200,992660340,3440,3445,3445,3440,64
|
|
20240701,124100,992440170,3445,3445,3445,3445,21
|
|
20240701,124000,992367825,3445,3445,3445,3445,10
|
|
20240701,123900,992333375,3420,3425,3425,3420,150
|
|
20240701,123800,991820085,3420,3440,3440,3420,855
|
|
20240701,123700,988883975,3440,3440,3440,3440,5
|
|
20240701,123600,988866775,3440,3440,3440,3440,6
|
|
20240701,123500,988846135,3445,3440,3445,3440,13
|
|
20240701,123400,988801400,3420,3460,3460,3420,2875
|
|
20240701,123300,978922245,3470,3465,3470,3460,30
|
|
20240701,123200,978818320,3465,3470,3470,3460,35
|
|
20240701,123100,978697150,3465,3460,3465,3455,63
|
|
20240701,123000,978479190,3460,3460,3460,3455,331
|
|
20240701,122900,977334025,3455,3455,3455,3455,98
|
|
20240701,122800,976995435,3450,3450,3455,3450,159
|
|
20240701,122700,976446625,3450,3450,3450,3450,11
|
|
20240701,122600,976408675,3435,3435,3435,3435,82
|
|
20240701,122500,976127005,3435,3435,3435,3435,60
|
|
20240701,122400,975920905,3435,3435,3435,3435,50
|
|
20240701,122300,975749155,3435,3440,3440,3435,16
|
|
20240701,122200,975694145,3445,3445,3445,3445,0
|
|
20240701,122100,975694145,3445,3445,3445,3445,205
|
|
20240701,122000,974987920,3440,3445,3445,3440,1351
|
|
20240701,121900,970340435,3440,3440,3440,3440,26
|
|
20240701,121800,970250995,3440,3440,3440,3440,12
|
|
20240701,121700,970209715,3420,3445,3445,3420,435
|
|
20240701,121600,968718270,3445,3450,3450,3420,1165
|
|
20240701,121500,964725990,3455,3460,3460,3455,88
|
|
20240701,121400,964421930,3450,3460,3460,3450,4
|
|
20240701,121300,964408100,3460,3460,3460,3460,5
|
|
20240701,121200,964390800,3460,3455,3460,3455,13
|
|
20240701,121100,964345870,3460,3460,3460,3460,10
|
|
20240701,121000,964311270,3460,3460,3460,3460,1
|
|
20240701,120900,964307810,3450,3450,3450,3425,1080
|
|
20240701,120800,960594920,3450,3450,3450,3450,0
|
|
20240701,120700,960594920,3450,3450,3450,3450,0
|
|
20240701,120600,960594920,3450,3440,3450,3440,2190
|
|
20240701,120500,953053060,3430,3430,3430,3430,14
|
|
20240701,120400,953005040,3440,3440,3440,3440,400
|
|
20240701,120300,951629040,3440,3440,3440,3440,0
|
|
20240701,120200,951629040,3440,3440,3440,3440,10
|
|
20240701,120100,951594640,3440,3440,3440,3440,0
|
|
20240701,120000,951594640,3440,3440,3440,3440,0
|
|
20240701,115900,951594640,3440,3440,3440,3440,0
|
|
20240701,115800,951594640,3440,3440,3440,3440,6
|
|
20240701,115700,951574000,3425,3425,3425,3425,0
|
|
20240701,115600,951574000,3425,3425,3425,3425,61
|
|
20240701,115500,951365075,3420,3420,3420,3420,26
|
|
20240701,115400,951276155,3425,3430,3430,3425,220
|
|
20240701,115300,950522380,3435,3435,3435,3435,408
|
|
20240701,115200,949120900,3440,3440,3440,3440,0
|
|
20240701,115100,949120900,3440,3440,3440,3440,96
|
|
20240701,115000,948790660,3435,3435,3435,3435,1
|
|
20240701,114900,948787225,3440,3440,3440,3440,0
|
|
20240701,114800,948787225,3440,3440,3440,3440,24
|
|
20240701,114700,948704665,3440,3440,3440,3440,0
|
|
20240701,114600,948704665,3440,3440,3440,3440,65
|
|
20240701,114500,948481065,3440,3440,3440,3440,35
|
|
20240701,114400,948360665,3440,3435,3440,3435,2637
|
|
20240701,114300,939302555,3435,3435,3440,3435,383
|
|
20240701,114200,937986925,3440,3440,3440,3440,35
|
|
20240701,114100,937866525,3440,3440,3440,3440,15
|
|
20240701,114000,937814925,3440,3440,3440,3440,0
|
|
20240701,113900,937814925,3440,3440,3440,3440,60
|
|
20240701,113800,937608525,3440,3440,3440,3440,0
|
|
20240701,113700,937608525,3440,3440,3440,3440,0
|
|
20240701,113600,937608525,3440,3440,3440,3440,1
|
|
20240701,113500,937605085,3440,3435,3440,3435,82
|
|
20240701,113400,937323015,3435,3435,3435,3435,15
|
|
20240701,113300,937271490,3435,3435,3435,3435,3
|
|
20240701,113200,937261185,3435,3435,3435,3435,0
|
|
20240701,113100,937261185,3435,3430,3435,3430,274
|
|
20240701,113000,936320245,3430,3430,3430,3430,0
|
|
20240701,112900,936320245,3430,3430,3430,3430,568
|
|
20240701,112800,934372005,3425,3425,3425,3425,1
|
|
20240701,112700,934368580,3425,3425,3425,3425,0
|
|
20240701,112600,934368580,3425,3425,3425,3425,41
|
|
20240701,112500,934228155,3415,3415,3415,3415,0
|
|
20240701,112400,934228155,3415,3420,3420,3415,188
|
|
20240701,112300,933586110,3420,3420,3420,3420,0
|
|
20240701,112200,933586110,3420,3420,3420,3420,0
|
|
20240701,112100,933586110,3420,3420,3420,3420,2
|
|
20240701,112000,933579270,3415,3420,3420,3415,96
|
|
20240701,111900,933250955,3420,3420,3420,3420,0
|
|
20240701,111800,933250955,3420,3425,3425,3420,11
|
|
20240701,111700,933213285,3425,3425,3425,3425,9
|
|
20240701,111600,933182460,3425,3425,3425,3425,0
|
|
20240701,111500,933182460,3425,3420,3425,3420,1317
|
|
20240701,111400,928678255,3415,3410,3415,3410,1651
|
|
20240701,111300,923043420,3410,3415,3415,3410,1571
|
|
20240701,111200,917686300,3410,3415,3415,3410,1174
|
|
20240701,111100,913677590,3415,3420,3420,3415,253
|
|
20240701,111000,912813585,3420,3420,3420,3420,63
|
|
20240701,110900,912598125,3420,3420,3420,3420,50
|
|
20240701,110800,912427125,3420,3425,3425,3420,23
|
|
20240701,110700,912348460,3425,3425,3425,3425,1
|
|
20240701,110600,912345035,3420,3420,3420,3420,111
|
|
20240701,110500,911965415,3420,3420,3420,3420,69
|
|
20240701,110400,911729435,3420,3420,3430,3420,18
|
|
20240701,110300,911667805,3425,3430,3430,3425,1028
|
|
20240701,110200,908146895,3430,3430,3430,3430,1984
|
|
20240701,110100,901341775,3430,3435,3435,3430,185
|
|
20240701,110000,900707170,3435,3440,3440,3435,155
|
|
20240701,105900,900174720,3440,3440,3440,3440,45
|
|
20240701,105800,900019920,3440,3440,3440,3440,3
|
|
20240701,105700,900009600,3440,3440,3440,3440,0
|
|
20240701,105600,900009600,3440,3440,3440,3440,501
|
|
20240701,105500,898286160,3430,3430,3430,3430,0
|
|
20240701,105400,898286160,3430,3435,3435,3430,504
|
|
20240701,105300,896557175,3435,3435,3435,3435,302
|
|
20240701,105200,895519805,3435,3435,3435,3435,77
|
|
20240701,105100,895255310,3445,3445,3445,3445,0
|
|
20240701,105000,895255310,3445,3440,3445,3440,302
|
|
20240701,104900,894215930,3440,3440,3440,3440,966
|
|
20240701,104800,890892890,3440,3440,3440,3440,69
|
|
20240701,104700,890655530,3445,3445,3445,3445,0
|
|
20240701,104600,890655530,3445,3440,3445,3440,1176
|
|
20240701,104500,886609990,3445,3450,3450,3445,291
|
|
20240701,104400,885606995,3450,3455,3455,3450,2762
|
|
20240701,104300,876077540,3455,3455,3455,3455,0
|
|
20240701,104200,876077540,3455,3465,3465,3455,4142
|
|
20240701,104100,861746520,3460,3460,3460,3460,300
|
|
20240701,104000,860708520,3460,3460,3460,3460,116
|
|
20240701,103900,860307160,3465,3465,3465,3465,463
|
|
20240701,103800,858702865,3465,3465,3465,3465,218
|
|
20240701,103700,857947495,3465,3465,3465,3465,314
|
|
20240701,103600,856859485,3465,3465,3465,3465,0
|
|
20240701,103500,856859485,3465,3465,3465,3465,1
|
|
20240701,103400,856856020,3465,3465,3465,3465,71
|
|
20240701,103300,856610005,3475,3475,3475,3475,0
|
|
20240701,103200,856610005,3475,3475,3475,3475,0
|
|
20240701,103100,856610005,3475,3475,3475,3475,100
|
|
20240701,103000,856262505,3475,3475,3475,3475,0
|
|
20240701,102900,856262505,3475,3465,3475,3465,56
|
|
20240701,102800,856068455,3465,3465,3465,3465,220
|
|
20240701,102700,855306155,3475,3475,3475,3475,0
|
|
20240701,102600,855306155,3475,3475,3475,3475,0
|
|
20240701,102500,855306155,3475,3475,3475,3475,483
|
|
20240701,102400,853627730,3480,3465,3480,3465,167
|
|
20240701,102300,853048865,3460,3470,3470,3450,6967
|
|
20240701,102200,828948940,3485,3485,3485,3485,3
|
|
20240701,102100,828938485,3470,3480,3480,3470,1485
|
|
20240701,102000,823783040,3490,3490,3490,3490,16
|
|
20240701,101900,823727200,3490,3490,3490,3490,0
|
|
20240701,101800,823727200,3490,3490,3490,3490,2
|
|
20240701,101700,823720220,3490,3490,3490,3490,0
|
|
20240701,101600,823720220,3490,3490,3490,3490,1
|
|
20240701,101500,823716730,3475,3490,3490,3475,121
|
|
20240701,101400,823295495,3490,3485,3490,3475,674
|
|
20240701,101300,820949235,3475,3475,3480,3470,1507
|
|
20240701,101200,815713025,3475,3480,3480,3475,1390
|
|
20240701,101100,810879005,3480,3480,3480,3480,10
|
|
20240701,101000,810844205,3480,3510,3510,3480,1012
|
|
20240701,100900,807315885,3490,3490,3490,3490,37
|
|
20240701,100800,807186755,3515,3490,3515,3480,1712
|
|
20240701,100700,801202615,3490,3495,3495,3490,1545
|
|
20240701,100600,795810405,3490,3500,3510,3490,1715
|
|
20240701,100500,789809345,3510,3500,3510,3500,2470
|
|
20240701,100400,781162500,3505,3510,3510,3505,828
|
|
20240701,100300,778259360,3510,3530,3535,3505,739
|
|
20240701,100200,775650145,3530,3540,3540,3530,775
|
|
20240701,100100,772912980,3535,3540,3540,3535,390
|
|
20240701,100000,771533575,3540,3550,3550,3535,3315
|
|
20240701,095900,759787455,3550,3550,3555,3545,2395
|
|
20240701,095800,751279570,3555,3540,3555,3535,3896
|
|
20240701,095700,737449375,3540,3540,3540,3525,1963
|
|
20240701,095600,730501520,3540,3530,3545,3495,2707
|
|
20240701,095500,720946445,3530,3525,3550,3525,8136
|
|
20240701,095400,692147605,3520,3490,3520,3490,20353
|
|
20240701,095300,620861675,3485,3475,3485,3475,654
|
|
20240701,095200,618583385,3475,3475,3475,3470,351
|
|
20240701,095100,617364660,3470,3470,3470,3470,838
|
|
20240701,095000,614456800,3470,3475,3475,3470,429
|
|
20240701,094900,612967620,3470,3470,3475,3470,801
|
|
20240701,094800,610188145,3470,3455,3475,3440,4092
|
|
20240701,094700,596056330,3455,3460,3490,3455,10222
|
|
20240701,094600,560481905,3460,3450,3460,3450,464
|
|
20240701,094500,558877035,3450,3440,3450,3440,335
|
|
20240701,094400,557723705,3445,3450,3450,3445,458
|
|
20240701,094300,556145615,3450,3450,3450,3450,95
|
|
20240701,094200,555817865,3450,3445,3450,3445,538
|
|
20240701,094100,553962395,3440,3440,3440,3440,453
|
|
20240701,094000,552404075,3445,3440,3445,3440,1376
|
|
20240701,093900,547670405,3440,3455,3455,3440,1280
|
|
20240701,093800,543265830,3455,3460,3470,3440,539
|
|
20240701,093700,541399045,3460,3460,3460,3440,774
|
|
20240701,093600,538730735,3460,3435,3460,3435,1686
|
|
20240701,093500,532898425,3435,3440,3470,3435,7359
|
|
20240701,093400,507479325,3440,3450,3450,3420,1231
|
|
20240701,093300,503237910,3450,3415,3450,3415,1507
|
|
20240701,093200,498052865,3435,3440,3440,3415,1592
|
|
20240701,093100,492580895,3415,3435,3440,3415,3511
|
|
20240701,093000,480511360,3440,3430,3450,3415,13267
|
|
20240701,092900,434804570,3430,3405,3430,3405,5141
|
|
20240701,092800,417217205,3405,3405,3410,3405,1289
|
|
20240701,092700,412827010,3405,3415,3425,3400,1466
|
|
20240701,092600,407823965,3415,3400,3415,3395,576
|
|
20240701,092500,405866050,3400,3400,3400,3400,820
|
|
20240701,092400,403078050,3395,3420,3420,3395,348
|
|
20240701,092300,401895990,3395,3395,3400,3395,3109
|
|
20240701,092200,391338435,3425,3405,3425,3395,2426
|
|
20240701,092100,383092820,3410,3420,3430,3405,5158
|
|
20240701,092000,365441820,3410,3380,3415,3380,3703
|
|
20240701,091900,352825455,3380,3375,3380,3375,953
|
|
20240701,091800,349604320,3400,3395,3400,3395,1000
|
|
20240701,091700,346205075,3400,3375,3400,3375,31
|
|
20240701,091600,346099850,3385,3390,3405,3365,6683
|
|
20240701,091500,323450285,3400,3395,3400,3390,857
|
|
20240701,091400,320536530,3390,3390,3390,3390,498
|
|
20240701,091300,318848310,3390,3400,3400,3390,411
|
|
20240701,091200,317451180,3405,3400,3410,3390,3535
|
|
20240701,091100,305434065,3400,3400,3420,3400,7315
|
|
20240701,091000,280493860,3400,3365,3430,3365,26823
|
|
20240701,090900,189230160,3360,3330,3360,3320,5366
|
|
20240701,090800,171336980,3345,3345,3345,3325,1576
|
|
20240701,090700,166087190,3345,3350,3360,3345,1975
|
|
20240701,090600,159461245,3345,3360,3360,3340,2518
|
|
20240701,090500,151012595,3360,3350,3370,3320,1790
|
|
20240701,090400,145027015,3380,3320,3380,3300,11302
|
|
20240701,090300,107230720,3330,3290,3330,3270,15436
|
|
20240701,090200,56408000,3310,3295,3310,3290,1757
|
|
20240701,090100,50606560,3290,3245,3290,3240,4663
|
|
20240701,090000,35371140,3245,3270,3300,3230,10782
|