692 lines
35 KiB
CSV
692 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,202900,170107710,10380,10380,10380,10380,210
|
|
20240701,202800,170107710,10380,10380,10380,10380,0
|
|
20240701,202700,170107710,10380,10380,10380,10380,0
|
|
20240701,202600,170107710,10380,10380,10380,10380,0
|
|
20240701,202500,170107710,10380,10380,10380,10380,0
|
|
20240701,202400,170107710,10380,10380,10380,10380,0
|
|
20240701,202300,170107710,10380,10380,10380,10380,0
|
|
20240701,202200,170107710,10380,10380,10380,10380,0
|
|
20240701,202100,170107710,10380,10380,10380,10380,0
|
|
20240701,202000,170107710,10380,10380,10380,10380,0
|
|
20240701,201900,170107710,10380,10380,10380,10380,0
|
|
20240701,201800,170107710,10380,10380,10380,10380,0
|
|
20240701,201700,170107710,10380,10380,10380,10380,0
|
|
20240701,201600,170107710,10380,10380,10380,10380,0
|
|
20240701,201500,170107710,10380,10380,10380,10380,0
|
|
20240701,201400,170107710,10380,10380,10380,10380,0
|
|
20240701,201300,170107710,10380,10380,10380,10380,0
|
|
20240701,201200,170107710,10380,10380,10380,10380,0
|
|
20240701,201100,170107710,10380,10380,10380,10380,0
|
|
20240701,201000,170107710,10380,10380,10380,10380,0
|
|
20240701,200900,170107710,10380,10380,10380,10380,0
|
|
20240701,200800,170107710,10380,10380,10380,10380,0
|
|
20240701,200700,170107710,10380,10380,10380,10380,0
|
|
20240701,200600,170107710,10380,10380,10380,10380,0
|
|
20240701,200500,170107710,10380,10380,10380,10380,0
|
|
20240701,200400,170107710,10380,10380,10380,10380,0
|
|
20240701,200300,170107710,10380,10380,10380,10380,0
|
|
20240701,200200,170107710,10380,10380,10380,10380,0
|
|
20240701,200100,170107710,10380,10380,10380,10380,0
|
|
20240701,200000,170107710,10380,10380,10380,10380,0
|
|
20240701,195900,170107710,10380,10380,10380,10380,210
|
|
20240701,195800,170107710,10380,10380,10380,10380,0
|
|
20240701,195700,170107710,10380,10380,10380,10380,0
|
|
20240701,195600,170107710,10380,10380,10380,10380,0
|
|
20240701,195500,170107710,10380,10380,10380,10380,0
|
|
20240701,195400,170107710,10380,10380,10380,10380,0
|
|
20240701,195300,170107710,10380,10380,10380,10380,0
|
|
20240701,195200,170107710,10380,10380,10380,10380,0
|
|
20240701,195100,170107710,10380,10380,10380,10380,0
|
|
20240701,195000,170107710,10380,10380,10380,10380,0
|
|
20240701,194900,170107710,10380,10380,10380,10380,0
|
|
20240701,194800,170107710,10380,10380,10380,10380,0
|
|
20240701,194700,170107710,10380,10380,10380,10380,0
|
|
20240701,194600,170107710,10380,10380,10380,10380,0
|
|
20240701,194500,170107710,10380,10380,10380,10380,0
|
|
20240701,194400,170107710,10380,10380,10380,10380,0
|
|
20240701,194300,170107710,10380,10380,10380,10380,0
|
|
20240701,194200,170107710,10380,10380,10380,10380,0
|
|
20240701,194100,170107710,10380,10380,10380,10380,0
|
|
20240701,194000,170107710,10380,10380,10380,10380,0
|
|
20240701,193900,170107710,10380,10380,10380,10380,0
|
|
20240701,193800,170107710,10380,10380,10380,10380,0
|
|
20240701,193700,170107710,10380,10380,10380,10380,0
|
|
20240701,193600,170107710,10380,10380,10380,10380,0
|
|
20240701,193500,170107710,10380,10380,10380,10380,0
|
|
20240701,193400,170107710,10380,10380,10380,10380,0
|
|
20240701,193300,170107710,10380,10380,10380,10380,0
|
|
20240701,193200,170107710,10380,10380,10380,10380,0
|
|
20240701,193100,170107710,10380,10380,10380,10380,0
|
|
20240701,193000,170107710,10380,10380,10380,10380,0
|
|
20240701,192900,170107710,10380,10380,10380,10380,210
|
|
20240701,192800,170107710,10380,10380,10380,10380,0
|
|
20240701,192700,170107710,10380,10380,10380,10380,0
|
|
20240701,192600,170107710,10380,10380,10380,10380,0
|
|
20240701,192500,170107710,10380,10380,10380,10380,0
|
|
20240701,192400,170107710,10380,10380,10380,10380,0
|
|
20240701,192300,170107710,10380,10380,10380,10380,0
|
|
20240701,192200,170107710,10380,10380,10380,10380,0
|
|
20240701,192100,170107710,10380,10380,10380,10380,0
|
|
20240701,192000,170107710,10380,10380,10380,10380,0
|
|
20240701,191900,170107710,10380,10380,10380,10380,0
|
|
20240701,191800,170107710,10380,10380,10380,10380,0
|
|
20240701,191700,170107710,10380,10380,10380,10380,0
|
|
20240701,191600,170107710,10380,10380,10380,10380,0
|
|
20240701,191500,170107710,10380,10380,10380,10380,0
|
|
20240701,191400,170107710,10380,10380,10380,10380,0
|
|
20240701,191300,170107710,10380,10380,10380,10380,0
|
|
20240701,191200,170107710,10380,10380,10380,10380,0
|
|
20240701,191100,170107710,10380,10380,10380,10380,0
|
|
20240701,191000,170107710,10380,10380,10380,10380,0
|
|
20240701,190900,170107710,10380,10380,10380,10380,0
|
|
20240701,190800,170107710,10380,10380,10380,10380,0
|
|
20240701,190700,170107710,10380,10380,10380,10380,0
|
|
20240701,190600,170107710,10380,10380,10380,10380,0
|
|
20240701,190500,170107710,10380,10380,10380,10380,0
|
|
20240701,190400,170107710,10380,10380,10380,10380,0
|
|
20240701,190300,170107710,10380,10380,10380,10380,0
|
|
20240701,190200,170107710,10380,10380,10380,10380,0
|
|
20240701,190100,170107710,10380,10380,10380,10380,0
|
|
20240701,190000,170107710,10380,10380,10380,10380,0
|
|
20240701,185900,170107710,10380,10380,10380,10380,210
|
|
20240701,185800,170107710,10380,10380,10380,10380,0
|
|
20240701,185700,170107710,10380,10380,10380,10380,0
|
|
20240701,185600,170107710,10380,10380,10380,10380,0
|
|
20240701,185500,170107710,10380,10380,10380,10380,0
|
|
20240701,185400,170107710,10380,10380,10380,10380,0
|
|
20240701,185300,170107710,10380,10380,10380,10380,0
|
|
20240701,185200,170107710,10380,10380,10380,10380,0
|
|
20240701,185100,170107710,10380,10380,10380,10380,0
|
|
20240701,185000,170107710,10380,10380,10380,10380,0
|
|
20240701,184900,170107710,10380,10380,10380,10380,0
|
|
20240701,184800,170107710,10380,10380,10380,10380,0
|
|
20240701,184700,170107710,10380,10380,10380,10380,0
|
|
20240701,184600,170107710,10380,10380,10380,10380,0
|
|
20240701,184500,170107710,10380,10380,10380,10380,0
|
|
20240701,184400,170107710,10380,10380,10380,10380,0
|
|
20240701,184300,170107710,10380,10380,10380,10380,0
|
|
20240701,184200,170107710,10380,10380,10380,10380,0
|
|
20240701,184100,170107710,10380,10380,10380,10380,0
|
|
20240701,184000,170107710,10380,10380,10380,10380,0
|
|
20240701,183900,170107710,10380,10380,10380,10380,0
|
|
20240701,183800,170107710,10380,10380,10380,10380,0
|
|
20240701,183700,170107710,10380,10380,10380,10380,0
|
|
20240701,183600,170107710,10380,10380,10380,10380,0
|
|
20240701,183500,170107710,10380,10380,10380,10380,0
|
|
20240701,183400,170107710,10380,10380,10380,10380,0
|
|
20240701,183300,170107710,10380,10380,10380,10380,0
|
|
20240701,183200,170107710,10380,10380,10380,10380,0
|
|
20240701,183100,170107710,10380,10380,10380,10380,0
|
|
20240701,183000,170107710,10380,10380,10380,10380,0
|
|
20240701,182900,170107710,10380,10380,10380,10380,210
|
|
20240701,182800,170107710,10380,10380,10380,10380,0
|
|
20240701,182700,170107710,10380,10380,10380,10380,0
|
|
20240701,182600,170107710,10380,10380,10380,10380,0
|
|
20240701,182500,170107710,10380,10380,10380,10380,0
|
|
20240701,182400,170107710,10380,10380,10380,10380,0
|
|
20240701,182300,170107710,10380,10380,10380,10380,0
|
|
20240701,182200,170107710,10380,10380,10380,10380,0
|
|
20240701,182100,170107710,10380,10380,10380,10380,0
|
|
20240701,182000,170107710,10380,10380,10380,10380,0
|
|
20240701,181900,170107710,10380,10380,10380,10380,0
|
|
20240701,181800,170107710,10380,10380,10380,10380,0
|
|
20240701,181700,170107710,10380,10380,10380,10380,0
|
|
20240701,181600,170107710,10380,10380,10380,10380,0
|
|
20240701,181500,170107710,10380,10380,10380,10380,0
|
|
20240701,181400,170107710,10380,10380,10380,10380,0
|
|
20240701,181300,170107710,10380,10380,10380,10380,0
|
|
20240701,181200,170107710,10380,10380,10380,10380,0
|
|
20240701,181100,170107710,10380,10380,10380,10380,0
|
|
20240701,181000,170107710,10380,10380,10380,10380,0
|
|
20240701,180900,170107710,10380,10380,10380,10380,0
|
|
20240701,180800,170107710,10380,10380,10380,10380,0
|
|
20240701,180700,170107710,10380,10380,10380,10380,0
|
|
20240701,180600,170107710,10380,10380,10380,10380,0
|
|
20240701,180500,170107710,10380,10380,10380,10380,0
|
|
20240701,180400,170107710,10380,10380,10380,10380,0
|
|
20240701,180300,170107710,10380,10380,10380,10380,0
|
|
20240701,180200,170107710,10380,10380,10380,10380,0
|
|
20240701,180100,170107710,10380,10380,10380,10380,0
|
|
20240701,180000,170107710,10380,10380,10380,10380,0
|
|
20240701,175900,170107710,10380,10380,10380,10380,210
|
|
20240701,175800,170107710,10380,10380,10380,10380,0
|
|
20240701,175700,170107710,10380,10380,10380,10380,0
|
|
20240701,175600,170107710,10380,10380,10380,10380,0
|
|
20240701,175500,170107710,10380,10380,10380,10380,0
|
|
20240701,175400,170107710,10380,10380,10380,10380,0
|
|
20240701,175300,170107710,10380,10380,10380,10380,0
|
|
20240701,175200,170107710,10380,10380,10380,10380,0
|
|
20240701,175100,170107710,10380,10380,10380,10380,0
|
|
20240701,175000,170107710,10380,10380,10380,10380,0
|
|
20240701,174900,170107710,10380,10380,10380,10380,0
|
|
20240701,174800,170107710,10380,10380,10380,10380,0
|
|
20240701,174700,170107710,10380,10380,10380,10380,0
|
|
20240701,174600,170107710,10380,10380,10380,10380,0
|
|
20240701,174500,170107710,10380,10380,10380,10380,0
|
|
20240701,174400,170107710,10380,10380,10380,10380,0
|
|
20240701,174300,170107710,10380,10380,10380,10380,0
|
|
20240701,174200,170107710,10380,10380,10380,10380,0
|
|
20240701,174100,170107710,10380,10380,10380,10380,0
|
|
20240701,174000,170107710,10380,10380,10380,10380,0
|
|
20240701,173900,170107710,10380,10380,10380,10380,0
|
|
20240701,173800,170107710,10380,10380,10380,10380,0
|
|
20240701,173700,170107710,10380,10380,10380,10380,0
|
|
20240701,173600,170107710,10380,10380,10380,10380,0
|
|
20240701,173500,170107710,10380,10380,10380,10380,0
|
|
20240701,173400,170107710,10380,10380,10380,10380,0
|
|
20240701,173300,170107710,10380,10380,10380,10380,0
|
|
20240701,173200,170107710,10380,10380,10380,10380,0
|
|
20240701,173100,170107710,10380,10380,10380,10380,0
|
|
20240701,173000,170107710,10380,10380,10380,10380,0
|
|
20240701,172900,170107710,10380,10380,10380,10380,210
|
|
20240701,172800,170107710,10380,10380,10380,10380,0
|
|
20240701,172700,170107710,10380,10380,10380,10380,0
|
|
20240701,172600,170107710,10380,10380,10380,10380,0
|
|
20240701,172500,170107710,10380,10380,10380,10380,0
|
|
20240701,172400,170107710,10380,10380,10380,10380,0
|
|
20240701,172300,170107710,10380,10380,10380,10380,0
|
|
20240701,172200,170107710,10380,10380,10380,10380,0
|
|
20240701,172100,170107710,10380,10380,10380,10380,0
|
|
20240701,172000,170107710,10380,10380,10380,10380,0
|
|
20240701,171900,170107710,10380,10380,10380,10380,0
|
|
20240701,171800,170107710,10380,10380,10380,10380,0
|
|
20240701,171700,170107710,10380,10380,10380,10380,0
|
|
20240701,171600,170107710,10380,10380,10380,10380,0
|
|
20240701,171500,170107710,10380,10380,10380,10380,0
|
|
20240701,171400,170107710,10380,10380,10380,10380,0
|
|
20240701,171300,170107710,10380,10380,10380,10380,0
|
|
20240701,171200,170107710,10380,10380,10380,10380,0
|
|
20240701,171100,170107710,10380,10380,10380,10380,0
|
|
20240701,171000,170107710,10380,10380,10380,10380,0
|
|
20240701,170900,170107710,10380,10380,10380,10380,0
|
|
20240701,170800,170107710,10380,10380,10380,10380,0
|
|
20240701,170700,170107710,10380,10380,10380,10380,0
|
|
20240701,170600,170107710,10380,10380,10380,10380,0
|
|
20240701,170500,170107710,10380,10380,10380,10380,0
|
|
20240701,170400,170107710,10380,10380,10380,10380,0
|
|
20240701,170300,170107710,10380,10380,10380,10380,0
|
|
20240701,170200,170107710,10380,10380,10380,10380,0
|
|
20240701,170100,170107710,10380,10380,10380,10380,0
|
|
20240701,170000,170107710,10380,10380,10380,10380,0
|
|
20240701,165900,170107710,10380,10380,10380,10380,210
|
|
20240701,165800,170107710,10380,10380,10380,10380,0
|
|
20240701,165700,170107710,10380,10380,10380,10380,0
|
|
20240701,165600,170107710,10380,10380,10380,10380,0
|
|
20240701,165500,170107710,10380,10380,10380,10380,0
|
|
20240701,165400,170107710,10380,10380,10380,10380,0
|
|
20240701,165300,170107710,10380,10380,10380,10380,0
|
|
20240701,165200,170107710,10380,10380,10380,10380,0
|
|
20240701,165100,170107710,10380,10380,10380,10380,0
|
|
20240701,165000,170107710,10380,10380,10380,10380,0
|
|
20240701,164900,170107710,10380,10380,10380,10380,0
|
|
20240701,164800,170107710,10380,10380,10380,10380,0
|
|
20240701,164700,170107710,10380,10380,10380,10380,0
|
|
20240701,164600,170107710,10380,10380,10380,10380,0
|
|
20240701,164500,170107710,10380,10380,10380,10380,0
|
|
20240701,164400,170107710,10380,10380,10380,10380,0
|
|
20240701,164300,170107710,10380,10380,10380,10380,0
|
|
20240701,164200,170107710,10380,10380,10380,10380,0
|
|
20240701,164100,170107710,10380,10380,10380,10380,0
|
|
20240701,164000,170107710,10380,10380,10380,10380,0
|
|
20240701,163900,170107710,10380,10380,10380,10380,0
|
|
20240701,163800,170107710,10380,10380,10380,10380,0
|
|
20240701,163700,170107710,10380,10380,10380,10380,0
|
|
20240701,163600,170107710,10380,10380,10380,10380,0
|
|
20240701,163500,170107710,10380,10380,10380,10380,0
|
|
20240701,163400,170107710,10380,10380,10380,10380,0
|
|
20240701,163300,170107710,10380,10380,10380,10380,0
|
|
20240701,163200,170107710,10380,10380,10380,10380,0
|
|
20240701,163100,170107710,10380,10380,10380,10380,0
|
|
20240701,163000,170107710,10380,10380,10380,10380,0
|
|
20240701,162900,170107710,10380,10380,10380,10380,210
|
|
20240701,162800,170107710,10380,10380,10380,10380,0
|
|
20240701,162700,170107710,10380,10380,10380,10380,0
|
|
20240701,162600,170107710,10380,10380,10380,10380,0
|
|
20240701,162500,170107710,10380,10380,10380,10380,0
|
|
20240701,162400,170107710,10380,10380,10380,10380,0
|
|
20240701,162300,170107710,10380,10380,10380,10380,0
|
|
20240701,162200,170107710,10380,10380,10380,10380,0
|
|
20240701,162100,170107710,10380,10380,10380,10380,0
|
|
20240701,162000,170107710,10380,10380,10380,10380,0
|
|
20240701,161900,170107710,10380,10380,10380,10380,0
|
|
20240701,161800,170107710,10380,10380,10380,10380,0
|
|
20240701,161700,170107710,10380,10380,10380,10380,0
|
|
20240701,161600,170107710,10380,10380,10380,10380,0
|
|
20240701,161500,170107710,10380,10380,10380,10380,0
|
|
20240701,161400,170107710,10380,10380,10380,10380,0
|
|
20240701,161300,170107710,10380,10380,10380,10380,0
|
|
20240701,161200,170107710,10380,10380,10380,10380,0
|
|
20240701,161100,170107710,10380,10380,10380,10380,0
|
|
20240701,161000,170107710,10380,10380,10380,10380,0
|
|
20240701,160900,170107710,10380,10380,10380,10380,0
|
|
20240701,160800,170107710,10380,10380,10380,10380,0
|
|
20240701,160700,170107710,10380,10380,10380,10380,0
|
|
20240701,160600,170107710,10380,10380,10380,10380,0
|
|
20240701,160500,170107710,10380,10380,10380,10380,0
|
|
20240701,160400,170107710,10380,10380,10380,10380,0
|
|
20240701,160300,170107710,10380,10380,10380,10380,0
|
|
20240701,160200,170107710,10380,10380,10380,10380,0
|
|
20240701,160100,170107710,10380,10380,10380,10380,0
|
|
20240701,160000,170107710,10380,10380,10380,10380,0
|
|
20240701,155900,170107710,10380,10380,10380,10380,210
|
|
20240701,155800,170107710,10380,10380,10380,10380,0
|
|
20240701,155700,170107710,10380,10380,10380,10380,0
|
|
20240701,155600,170107710,10380,10380,10380,10380,0
|
|
20240701,155500,170107710,10380,10380,10380,10380,0
|
|
20240701,155400,170107710,10380,10380,10380,10380,0
|
|
20240701,155300,170107710,10380,10380,10380,10380,0
|
|
20240701,155200,170107710,10380,10380,10380,10380,0
|
|
20240701,155100,170107710,10380,10380,10380,10380,0
|
|
20240701,155000,170107710,10380,10380,10380,10380,0
|
|
20240701,154900,170107710,10380,10380,10380,10380,0
|
|
20240701,154800,170107710,10380,10380,10380,10380,0
|
|
20240701,154700,170107710,10380,10380,10380,10380,0
|
|
20240701,154600,170107710,10380,10380,10380,10380,0
|
|
20240701,154500,170107710,10380,10380,10380,10380,0
|
|
20240701,154400,170107710,10380,10380,10380,10380,0
|
|
20240701,154300,170107710,10380,10380,10380,10380,0
|
|
20240701,154200,170107710,10380,10380,10380,10380,0
|
|
20240701,154100,170107710,10380,10380,10380,10380,0
|
|
20240701,154000,170107710,10380,10380,10380,10380,0
|
|
20240701,153900,170107710,10380,10380,10380,10380,0
|
|
20240701,153800,170107710,10380,10380,10380,10380,0
|
|
20240701,153700,170107710,10380,10380,10380,10380,0
|
|
20240701,153600,170107710,10380,10380,10380,10380,0
|
|
20240701,153500,170107710,10380,10380,10380,10380,0
|
|
20240701,153400,170107710,10380,10380,10380,10380,0
|
|
20240701,153300,170107710,10380,10380,10380,10380,0
|
|
20240701,153200,170107710,10380,10380,10380,10380,0
|
|
20240701,153100,170107710,10380,10380,10380,10380,0
|
|
20240701,153000,170107710,10380,10380,10380,10380,210
|
|
20240701,152900,167927910,10380,10380,10380,10380,0
|
|
20240701,152800,167927910,10380,10380,10380,10380,0
|
|
20240701,152700,167927910,10380,10380,10380,10380,0
|
|
20240701,152600,167927910,10380,10380,10380,10380,0
|
|
20240701,152500,167927910,10380,10380,10380,10380,0
|
|
20240701,152400,167927910,10380,10380,10380,10380,0
|
|
20240701,152300,167927910,10380,10380,10380,10380,0
|
|
20240701,152200,167927910,10380,10380,10380,10380,0
|
|
20240701,152100,167927910,10380,10380,10380,10380,0
|
|
20240701,152000,167927910,10380,10380,10380,10380,0
|
|
20240701,151900,167927910,10380,10380,10380,10380,424
|
|
20240701,151800,163526790,10390,10390,10390,10390,36
|
|
20240701,151700,163152750,10400,10390,10400,10390,27
|
|
20240701,151600,162872200,10390,10390,10390,10390,12
|
|
20240701,151500,162747520,10390,10390,10390,10390,0
|
|
20240701,151400,162747520,10390,10390,10390,10390,0
|
|
20240701,151300,162747520,10390,10390,10390,10390,2
|
|
20240701,151200,162726740,10390,10390,10410,10390,14
|
|
20240701,151100,162581240,10400,10400,10400,10400,160
|
|
20240701,151000,160917240,10400,10400,10400,10400,1
|
|
20240701,150900,160906840,10400,10400,10400,10400,0
|
|
20240701,150800,160906840,10400,10400,10400,10400,0
|
|
20240701,150700,160906840,10400,10400,10400,10400,500
|
|
20240701,150600,155706840,10380,10380,10380,10380,0
|
|
20240701,150500,155706840,10380,10380,10380,10380,0
|
|
20240701,150400,155706840,10380,10390,10390,10380,122
|
|
20240701,150300,154439570,10390,10390,10390,10390,10
|
|
20240701,150200,154335670,10400,10400,10400,10400,0
|
|
20240701,150100,154335670,10400,10400,10400,10400,14
|
|
20240701,150000,154190070,10400,10390,10400,10390,16
|
|
20240701,145900,154023770,10400,10400,10400,10400,1
|
|
20240701,145800,154013370,10400,10400,10400,10400,0
|
|
20240701,145700,154013370,10400,10400,10400,10400,0
|
|
20240701,145600,154013370,10400,10400,10400,10400,0
|
|
20240701,145500,154013370,10400,10400,10400,10400,0
|
|
20240701,145400,154013370,10400,10400,10400,10400,99
|
|
20240701,145300,152983770,10390,10390,10390,10390,0
|
|
20240701,145200,152983770,10390,10390,10390,10390,0
|
|
20240701,145100,152983770,10390,10390,10390,10390,0
|
|
20240701,145000,152983770,10390,10390,10390,10390,10
|
|
20240701,144900,152879870,10390,10390,10390,10390,3
|
|
20240701,144800,152848700,10380,10380,10380,10380,0
|
|
20240701,144700,152848700,10380,10380,10380,10380,0
|
|
20240701,144600,152848700,10380,10380,10380,10380,0
|
|
20240701,144500,152848700,10380,10380,10380,10380,0
|
|
20240701,144400,152848700,10380,10380,10380,10380,0
|
|
20240701,144300,152848700,10380,10380,10380,10380,0
|
|
20240701,144200,152848700,10380,10390,10390,10380,400
|
|
20240701,144100,148696580,10390,10390,10390,10390,0
|
|
20240701,144000,148696580,10390,10390,10390,10390,0
|
|
20240701,143900,148696580,10390,10390,10390,10390,0
|
|
20240701,143800,148696580,10390,10390,10390,10390,0
|
|
20240701,143700,148696580,10390,10390,10390,10390,0
|
|
20240701,143600,148696580,10390,10390,10390,10390,2
|
|
20240701,143500,148675800,10380,10380,10380,10380,0
|
|
20240701,143400,148675800,10380,10380,10380,10380,0
|
|
20240701,143300,148675800,10380,10380,10380,10380,0
|
|
20240701,143200,148675800,10380,10390,10390,10380,110
|
|
20240701,143100,147533990,10390,10390,10390,10390,0
|
|
20240701,143000,147533990,10390,10390,10390,10390,0
|
|
20240701,142900,147533990,10390,10390,10390,10390,0
|
|
20240701,142800,147533990,10390,10390,10390,10390,0
|
|
20240701,142700,147533990,10390,10390,10390,10390,33
|
|
20240701,142600,147191120,10400,10400,10400,10400,0
|
|
20240701,142500,147191120,10400,10400,10400,10400,0
|
|
20240701,142400,147191120,10400,10400,10400,10400,2
|
|
20240701,142300,147170320,10390,10390,10390,10390,0
|
|
20240701,142200,147170320,10390,10390,10390,10390,0
|
|
20240701,142100,147170320,10390,10390,10390,10390,5
|
|
20240701,142000,147118370,10390,10390,10390,10390,64
|
|
20240701,141900,146453410,10400,10400,10400,10400,0
|
|
20240701,141800,146453410,10400,10390,10400,10390,64
|
|
20240701,141700,145788150,10380,10380,10380,10380,0
|
|
20240701,141600,145788150,10380,10380,10380,10380,33
|
|
20240701,141500,145445610,10390,10380,10390,10380,15
|
|
20240701,141400,145289900,10380,10380,10380,10380,0
|
|
20240701,141300,145289900,10380,10390,10390,10380,28
|
|
20240701,141200,144999160,10390,10390,10390,10390,9
|
|
20240701,141100,144905650,10380,10380,10380,10380,0
|
|
20240701,141000,144905650,10380,10380,10380,10380,0
|
|
20240701,140900,144905650,10380,10380,10380,10380,0
|
|
20240701,140800,144905650,10380,10380,10380,10380,0
|
|
20240701,140700,144905650,10380,10380,10380,10380,0
|
|
20240701,140600,144905650,10380,10380,10380,10380,0
|
|
20240701,140500,144905650,10380,10380,10380,10380,0
|
|
20240701,140400,144905650,10380,10390,10390,10380,51
|
|
20240701,140300,144376260,10390,10400,10400,10390,307
|
|
20240701,140200,141186420,10410,10410,10410,10410,0
|
|
20240701,140100,141186420,10410,10410,10410,10410,4
|
|
20240701,140000,141144780,10400,10400,10400,10400,3
|
|
20240701,135900,141113580,10400,10400,10400,10400,0
|
|
20240701,135800,141113580,10400,10400,10400,10400,0
|
|
20240701,135700,141113580,10400,10400,10400,10400,15
|
|
20240701,135600,140957580,10400,10400,10400,10400,0
|
|
20240701,135500,140957580,10400,10400,10400,10400,385
|
|
20240701,135400,136953580,10400,10400,10400,10400,2
|
|
20240701,135300,136932780,10400,10400,10400,10400,100
|
|
20240701,135200,135892780,10400,10400,10400,10400,0
|
|
20240701,135100,135892780,10400,10400,10400,10400,0
|
|
20240701,135000,135892780,10400,10400,10400,10400,1
|
|
20240701,134900,135882380,10400,10400,10400,10400,0
|
|
20240701,134800,135882380,10400,10400,10400,10400,100
|
|
20240701,134700,134842380,10400,10400,10400,10400,1
|
|
20240701,134600,134831980,10400,10400,10400,10400,0
|
|
20240701,134500,134831980,10400,10400,10400,10400,0
|
|
20240701,134400,134831980,10400,10400,10400,10400,0
|
|
20240701,134300,134831980,10400,10400,10400,10400,0
|
|
20240701,134200,134831980,10400,10400,10400,10400,0
|
|
20240701,134100,134831980,10400,10400,10400,10400,1
|
|
20240701,134000,134821580,10400,10400,10400,10400,0
|
|
20240701,133900,134821580,10400,10400,10400,10400,0
|
|
20240701,133800,134821580,10400,10400,10400,10400,1
|
|
20240701,133700,134811180,10400,10400,10400,10400,0
|
|
20240701,133600,134811180,10400,10400,10400,10400,1
|
|
20240701,133500,134800780,10400,10400,10400,10400,0
|
|
20240701,133400,134800780,10400,10400,10400,10400,0
|
|
20240701,133300,134800780,10400,10400,10400,10400,0
|
|
20240701,133200,134800780,10400,10400,10400,10400,0
|
|
20240701,133100,134800780,10400,10400,10400,10400,2
|
|
20240701,133000,134779980,10400,10400,10400,10400,0
|
|
20240701,132900,134779980,10400,10400,10400,10400,0
|
|
20240701,132800,134779980,10400,10400,10400,10400,2
|
|
20240701,132700,134759180,10400,10400,10400,10400,0
|
|
20240701,132600,134759180,10400,10400,10400,10400,0
|
|
20240701,132500,134759180,10400,10400,10400,10400,5
|
|
20240701,132400,134707180,10400,10400,10400,10400,0
|
|
20240701,132300,134707180,10400,10400,10400,10400,2
|
|
20240701,132200,134686380,10400,10400,10400,10400,1
|
|
20240701,132100,134675980,10390,10390,10390,10390,29
|
|
20240701,132000,134374670,10390,10390,10390,10390,0
|
|
20240701,131900,134374670,10390,10390,10390,10390,0
|
|
20240701,131800,134374670,10390,10390,10390,10390,0
|
|
20240701,131700,134374670,10390,10390,10390,10390,0
|
|
20240701,131600,134374670,10390,10390,10390,10390,0
|
|
20240701,131500,134374670,10390,10390,10390,10390,0
|
|
20240701,131400,134374670,10390,10390,10390,10390,289
|
|
20240701,131300,131371960,10390,10390,10390,10390,3
|
|
20240701,131200,131340790,10380,10380,10380,10380,32
|
|
20240701,131100,131008630,10380,10380,10380,10380,2
|
|
20240701,131000,130987870,10390,10380,10390,10380,28
|
|
20240701,130900,130697210,10380,10380,10380,10380,18
|
|
20240701,130800,130510370,10390,10390,10390,10390,0
|
|
20240701,130700,130510370,10390,10390,10390,10390,0
|
|
20240701,130600,130510370,10390,10390,10390,10390,0
|
|
20240701,130500,130510370,10390,10380,10390,10380,3
|
|
20240701,130400,130479220,10380,10380,10380,10380,0
|
|
20240701,130300,130479220,10380,10370,10380,10370,40
|
|
20240701,130200,130064120,10380,10380,10380,10380,0
|
|
20240701,130100,130064120,10380,10380,10380,10380,1
|
|
20240701,130000,130053740,10370,10370,10370,10370,1
|
|
20240701,125900,130043370,10360,10360,10360,10360,0
|
|
20240701,125800,130043370,10360,10360,10360,10360,36
|
|
20240701,125700,129670410,10360,10360,10360,10360,90
|
|
20240701,125600,128738010,10360,10360,10360,10360,0
|
|
20240701,125500,128738010,10360,10360,10360,10360,0
|
|
20240701,125400,128738010,10360,10360,10360,10360,1
|
|
20240701,125300,128727650,10360,10380,10380,10360,1073
|
|
20240701,125200,117609680,10370,10370,10370,10370,218
|
|
20240701,125100,115349020,10370,10390,10390,10370,1017
|
|
20240701,125000,104796450,10390,10390,10390,10390,1
|
|
20240701,124900,104786060,10380,10380,10380,10380,0
|
|
20240701,124800,104786060,10380,10390,10390,10380,190
|
|
20240701,124700,102812410,10390,10390,10390,10390,0
|
|
20240701,124600,102812410,10390,10390,10390,10390,0
|
|
20240701,124500,102812410,10390,10390,10390,10390,0
|
|
20240701,124400,102812410,10390,10390,10390,10390,0
|
|
20240701,124300,102812410,10390,10390,10390,10390,190
|
|
20240701,124200,100838310,10390,10390,10390,10390,0
|
|
20240701,124100,100838310,10390,10400,10400,10390,500
|
|
20240701,124000,95642480,10400,10400,10400,10400,17
|
|
20240701,123900,95465680,10400,10400,10400,10400,0
|
|
20240701,123800,95465680,10400,10400,10400,10400,0
|
|
20240701,123700,95465680,10400,10390,10400,10390,136
|
|
20240701,123600,94051630,10390,10390,10390,10390,0
|
|
20240701,123500,94051630,10390,10390,10390,10390,33
|
|
20240701,123400,93708760,10390,10390,10390,10390,0
|
|
20240701,123300,93708760,10390,10390,10390,10390,60
|
|
20240701,123200,93085360,10400,10400,10400,10400,93
|
|
20240701,123100,92118160,10400,10400,10400,10400,0
|
|
20240701,123000,92118160,10400,10400,10400,10400,33
|
|
20240701,122900,91774960,10390,10390,10390,10390,0
|
|
20240701,122800,91774960,10390,10390,10390,10390,2
|
|
20240701,122700,91754180,10400,10400,10400,10400,1
|
|
20240701,122600,91743780,10400,10400,10400,10400,0
|
|
20240701,122500,91743780,10400,10400,10400,10400,4
|
|
20240701,122400,91702180,10390,10390,10390,10390,0
|
|
20240701,122300,91702180,10390,10400,10400,10390,60
|
|
20240701,122200,91078270,10400,10400,10400,10400,0
|
|
20240701,122100,91078270,10400,10400,10400,10400,5
|
|
20240701,122000,91026270,10400,10400,10400,10400,20
|
|
20240701,121900,90818270,10400,10400,10400,10400,0
|
|
20240701,121800,90818270,10400,10400,10400,10400,0
|
|
20240701,121700,90818270,10400,10410,10410,10400,13
|
|
20240701,121600,90683020,10400,10400,10400,10400,2
|
|
20240701,121500,90662220,10390,10400,10400,10390,50
|
|
20240701,121400,90142230,10410,10410,10410,10410,0
|
|
20240701,121300,90142230,10410,10410,10410,10410,50
|
|
20240701,121200,89621730,10410,10410,10410,10410,0
|
|
20240701,121100,89621730,10410,10410,10410,10410,0
|
|
20240701,121000,89621730,10410,10410,10410,10410,0
|
|
20240701,120900,89621730,10410,10410,10410,10410,0
|
|
20240701,120800,89621730,10410,10410,10410,10410,0
|
|
20240701,120700,89621730,10410,10410,10410,10410,50
|
|
20240701,120600,89101230,10410,10410,10410,10410,42
|
|
20240701,120500,88664010,10400,10400,10400,10400,0
|
|
20240701,120400,88664010,10400,10400,10400,10400,17
|
|
20240701,120300,88487210,10400,10400,10400,10400,0
|
|
20240701,120200,88487210,10400,10400,10400,10400,36
|
|
20240701,120100,88112810,10400,10400,10400,10400,0
|
|
20240701,120000,88112810,10400,10400,10400,10400,0
|
|
20240701,115900,88112810,10400,10400,10400,10400,0
|
|
20240701,115800,88112810,10400,10400,10400,10400,0
|
|
20240701,115700,88112810,10400,10400,10400,10400,0
|
|
20240701,115600,88112810,10400,10400,10400,10400,0
|
|
20240701,115500,88112810,10400,10400,10400,10400,114
|
|
20240701,115400,86927210,10430,10430,10430,10430,0
|
|
20240701,115300,86927210,10430,10430,10430,10430,5
|
|
20240701,115200,86875060,10420,10420,10420,10420,4
|
|
20240701,115100,86833380,10420,10420,10420,10420,0
|
|
20240701,115000,86833380,10420,10420,10420,10420,2
|
|
20240701,114900,86812540,10420,10420,10420,10420,0
|
|
20240701,114800,86812540,10420,10420,10420,10420,10
|
|
20240701,114700,86708340,10420,10420,10420,10420,0
|
|
20240701,114600,86708340,10420,10420,10420,10420,49
|
|
20240701,114500,86197760,10420,10420,10420,10420,2
|
|
20240701,114400,86176920,10390,10390,10390,10390,42
|
|
20240701,114300,85740540,10390,10400,10400,10390,8
|
|
20240701,114200,85657380,10390,10390,10390,10390,0
|
|
20240701,114100,85657380,10390,10400,10400,10390,1270
|
|
20240701,114000,72454010,10410,10440,10440,10410,562
|
|
20240701,113900,66603560,10410,10410,10410,10410,378
|
|
20240701,113800,62668580,10420,10430,10430,10420,79
|
|
20240701,113700,61845340,10440,10440,10440,10440,0
|
|
20240701,113600,61845340,10440,10440,10440,10440,0
|
|
20240701,113500,61845340,10440,10440,10440,10440,50
|
|
20240701,113400,61323340,10440,10440,10440,10440,0
|
|
20240701,113300,61323340,10440,10440,10440,10440,0
|
|
20240701,113200,61323340,10440,10440,10440,10440,0
|
|
20240701,113100,61323340,10440,10440,10440,10440,0
|
|
20240701,113000,61323340,10440,10440,10440,10440,0
|
|
20240701,112900,61323340,10440,10420,10440,10420,23
|
|
20240701,112800,61083580,10440,10440,10440,10440,0
|
|
20240701,112700,61083580,10440,10440,10440,10440,1
|
|
20240701,112600,61073140,10420,10420,10420,10420,0
|
|
20240701,112500,61073140,10420,10410,10420,10410,222
|
|
20240701,112400,58762100,10440,10440,10440,10440,0
|
|
20240701,112300,58762100,10440,10440,10440,10440,0
|
|
20240701,112200,58762100,10440,10440,10440,10440,1001
|
|
20240701,112100,48311660,10410,10410,10410,10410,0
|
|
20240701,112000,48311660,10410,10420,10420,10410,22
|
|
20240701,111900,48082630,10410,10410,10410,10410,0
|
|
20240701,111800,48082630,10410,10410,10410,10410,0
|
|
20240701,111700,48082630,10410,10420,10420,10410,36
|
|
20240701,111600,47707850,10410,10410,10410,10410,0
|
|
20240701,111500,47707850,10410,10410,10410,10410,145
|
|
20240701,111400,46198400,10410,10410,10410,10410,12
|
|
20240701,111300,46073480,10410,10410,10410,10410,30
|
|
20240701,111200,45761180,10410,10410,10410,10410,0
|
|
20240701,111100,45761180,10410,10410,10410,10410,379
|
|
20240701,111000,41815790,10440,10410,10440,10410,36
|
|
20240701,110900,41441000,10420,10420,10420,10410,227
|
|
20240701,110800,39076130,10440,10440,10440,10440,1
|
|
20240701,110700,39065690,10420,10420,10420,10420,0
|
|
20240701,110600,39065690,10420,10420,10420,10420,0
|
|
20240701,110500,39065690,10420,10430,10430,10420,50
|
|
20240701,110400,38544620,10430,10430,10430,10430,0
|
|
20240701,110300,38544620,10430,10430,10430,10430,0
|
|
20240701,110200,38544620,10430,10430,10430,10430,20
|
|
20240701,110100,38336020,10440,10440,10440,10440,30
|
|
20240701,110000,38022820,10440,10440,10440,10440,0
|
|
20240701,105900,38022820,10440,10440,10440,10440,0
|
|
20240701,105800,38022820,10440,10440,10440,10440,1
|
|
20240701,105700,38012380,10430,10430,10430,10430,130
|
|
20240701,105600,36656480,10420,10420,10420,10420,0
|
|
20240701,105500,36656480,10420,10420,10420,10420,430
|
|
20240701,105400,32175880,10440,10440,10440,10440,27
|
|
20240701,105300,31894000,10440,10440,10440,10440,30
|
|
20240701,105200,31580800,10440,10440,10440,10440,2
|
|
20240701,105100,31559920,10440,10440,10440,10440,150
|
|
20240701,105000,29993920,10450,10450,10450,10450,0
|
|
20240701,104900,29993920,10450,10450,10450,10450,0
|
|
20240701,104800,29993920,10450,10450,10450,10450,0
|
|
20240701,104700,29993920,10450,10450,10450,10450,0
|
|
20240701,104600,29993920,10450,10450,10450,10450,25
|
|
20240701,104500,29732670,10450,10450,10450,10450,0
|
|
20240701,104400,29732670,10450,10450,10450,10450,1
|
|
20240701,104300,29722220,10450,10450,10450,10450,0
|
|
20240701,104200,29722220,10450,10450,10450,10450,30
|
|
20240701,104100,29408720,10450,10450,10450,10450,50
|
|
20240701,104000,28886220,10450,10450,10450,10450,0
|
|
20240701,103900,28886220,10450,10450,10450,10450,10
|
|
20240701,103800,28781720,10450,10450,10450,10450,124
|
|
20240701,103700,27485920,10440,10440,10440,10440,0
|
|
20240701,103600,27485920,10440,10440,10440,10440,20
|
|
20240701,103500,27277120,10440,10440,10440,10440,0
|
|
20240701,103400,27277120,10440,10440,10440,10440,0
|
|
20240701,103300,27277120,10440,10440,10440,10440,0
|
|
20240701,103200,27277120,10440,10440,10440,10440,0
|
|
20240701,103100,27277120,10440,10440,10440,10440,31
|
|
20240701,103000,26953480,10440,10440,10440,10440,0
|
|
20240701,102900,26953480,10440,10440,10440,10440,0
|
|
20240701,102800,26953480,10440,10440,10440,10440,75
|
|
20240701,102700,26170480,10420,10440,10440,10420,98
|
|
20240701,102600,25149120,10440,10440,10440,10440,0
|
|
20240701,102500,25149120,10440,10440,10440,10440,179
|
|
20240701,102400,23280360,10450,10450,10450,10450,2
|
|
20240701,102300,23259460,10450,10450,10450,10450,0
|
|
20240701,102200,23259460,10450,10450,10450,10440,165
|
|
20240701,102100,21535320,10450,10450,10450,10450,2
|
|
20240701,102000,21514420,10450,10450,10450,10450,136
|
|
20240701,101900,20093220,10440,10440,10440,10440,14
|
|
20240701,101800,19947060,10450,10480,10480,10440,177
|
|
20240701,101700,18097290,10480,10460,10480,10460,7
|
|
20240701,101600,18024010,10460,10470,10470,10460,78
|
|
20240701,101500,17207930,10470,10510,10510,10470,355
|
|
20240701,101400,13485860,10490,10490,10490,10490,0
|
|
20240701,101300,13485860,10490,10490,10490,10490,34
|
|
20240701,101200,13129200,10490,10500,10500,10490,172
|
|
20240701,101100,11323340,10500,10500,10500,10500,20
|
|
20240701,101000,11113340,10500,10510,10510,10500,115
|
|
20240701,100900,9904840,10500,10500,10500,10500,10
|
|
20240701,100800,9799840,10500,10510,10510,10500,187
|
|
20240701,100700,7834570,10510,10510,10510,10510,0
|
|
20240701,100600,7834570,10510,10510,10510,10510,0
|
|
20240701,100500,7834570,10510,10510,10510,10510,0
|
|
20240701,100400,7834570,10510,10540,10540,10510,225
|
|
20240701,100300,5467060,10540,10540,10540,10540,0
|
|
20240701,100200,5467060,10540,10540,10540,10540,68
|
|
20240701,100100,4750340,10540,10540,10540,10540,0
|
|
20240701,100000,4750340,10540,10540,10540,10540,1
|
|
20240701,095900,4739800,10520,10520,10520,10520,0
|
|
20240701,095800,4739800,10520,10520,10520,10520,0
|
|
20240701,095700,4739800,10520,10520,10520,10520,0
|
|
20240701,095600,4739800,10520,10520,10520,10520,0
|
|
20240701,095500,4739800,10520,10520,10520,10520,0
|
|
20240701,095400,4739800,10520,10520,10520,10520,0
|
|
20240701,095300,4739800,10520,10520,10520,10520,0
|
|
20240701,095200,4739800,10520,10520,10520,10520,0
|
|
20240701,095100,4739800,10520,10520,10520,10520,0
|
|
20240701,095000,4739800,10520,10520,10520,10520,0
|
|
20240701,094900,4739800,10520,10530,10530,10520,8
|
|
20240701,094800,4655610,10530,10530,10530,10530,0
|
|
20240701,094700,4655610,10530,10530,10530,10530,2
|
|
20240701,094600,4634550,10530,10540,10540,10530,45
|
|
20240701,094500,4160300,10540,10540,10540,10540,0
|
|
20240701,094400,4160300,10540,10540,10540,10540,0
|
|
20240701,094300,4160300,10540,10540,10540,10540,0
|
|
20240701,094200,4160300,10540,10540,10540,10540,0
|
|
20240701,094100,4160300,10540,10540,10540,10540,0
|
|
20240701,094000,4160300,10540,10540,10540,10530,43
|
|
20240701,093900,3707280,10540,10540,10540,10540,25
|
|
20240701,093800,3443780,10520,10520,10520,10520,0
|
|
20240701,093700,3443780,10520,10520,10520,10520,0
|
|
20240701,093600,3443780,10520,10520,10520,10520,2
|
|
20240701,093500,3422740,10520,10520,10520,10520,2
|
|
20240701,093400,3401700,10520,10520,10520,10520,0
|
|
20240701,093300,3401700,10520,10520,10520,10520,0
|
|
20240701,093200,3401700,10520,10520,10520,10520,1
|
|
20240701,093100,3391180,10510,10510,10510,10510,3
|
|
20240701,093000,3359650,10520,10540,10540,10520,86
|
|
20240701,092900,2454830,10540,10540,10540,10540,0
|
|
20240701,092800,2454830,10540,10540,10540,10540,5
|
|
20240701,092700,2402130,10520,10520,10520,10520,0
|
|
20240701,092600,2402130,10520,10520,10520,10520,0
|
|
20240701,092500,2402130,10520,10520,10520,10520,0
|
|
20240701,092400,2402130,10520,10520,10520,10520,0
|
|
20240701,092300,2402130,10520,10520,10520,10520,0
|
|
20240701,092200,2402130,10520,10520,10520,10520,0
|
|
20240701,092100,2402130,10520,10520,10520,10520,0
|
|
20240701,092000,2402130,10520,10520,10520,10520,1
|
|
20240701,091900,2391610,10520,10520,10520,10520,0
|
|
20240701,091800,2391610,10520,10520,10520,10520,0
|
|
20240701,091700,2391610,10520,10540,10540,10520,11
|
|
20240701,091600,2275690,10520,10520,10540,10520,31
|
|
20240701,091500,1949170,10500,10500,10500,10500,0
|
|
20240701,091400,1949170,10500,10500,10500,10500,0
|
|
20240701,091300,1949170,10500,10500,10500,10500,46
|
|
20240701,091200,1466170,10500,10500,10500,10500,0
|
|
20240701,091100,1466170,10500,10500,10500,10500,0
|
|
20240701,091000,1466170,10500,10500,10500,10500,0
|
|
20240701,090900,1466170,10500,10500,10500,10500,20
|
|
20240701,090800,1256170,10550,10550,10550,10550,10
|
|
20240701,090700,1150670,10580,10580,10580,10580,0
|
|
20240701,090600,1150670,10580,10580,10580,10580,0
|
|
20240701,090500,1150670,10580,10580,10580,10580,0
|
|
20240701,090400,1150670,10580,10580,10580,10580,0
|
|
20240701,090300,1150670,10580,10580,10580,10580,1
|
|
20240701,090200,1140090,10590,10590,10590,10590,0
|
|
20240701,090100,1140090,10590,10590,10590,10590,1
|
|
20240701,090000,1129500,10500,10600,10600,10500,107
|