580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183700,406303800,19480,19480,19480,19480,733
|
|
20240702,183600,406303800,19480,19480,19480,19480,0
|
|
20240702,183500,406303800,19480,19480,19480,19480,0
|
|
20240702,183400,406303800,19480,19480,19480,19480,0
|
|
20240702,183300,406303800,19480,19480,19480,19480,0
|
|
20240702,183200,406303800,19480,19480,19480,19480,0
|
|
20240702,183100,406303800,19480,19480,19480,19480,0
|
|
20240702,183000,406303800,19480,19480,19480,19480,0
|
|
20240702,182900,406303800,19480,19480,19480,19480,0
|
|
20240702,182800,406303800,19480,19480,19480,19480,0
|
|
20240702,182700,406303800,19480,19480,19480,19480,0
|
|
20240702,182600,406303800,19480,19480,19480,19480,0
|
|
20240702,182500,406303800,19480,19480,19480,19480,0
|
|
20240702,182400,406303800,19480,19480,19480,19480,0
|
|
20240702,182300,406303800,19480,19480,19480,19480,0
|
|
20240702,182200,406303800,19480,19480,19480,19480,0
|
|
20240702,182100,406303800,19480,19480,19480,19480,0
|
|
20240702,182000,406303800,19480,19480,19480,19480,0
|
|
20240702,181900,406303800,19480,19480,19480,19480,0
|
|
20240702,181800,406303800,19480,19480,19480,19480,0
|
|
20240702,181700,406303800,19480,19480,19480,19480,0
|
|
20240702,181600,406303800,19480,19480,19480,19480,0
|
|
20240702,181500,406303800,19480,19480,19480,19480,0
|
|
20240702,181400,406303800,19480,19480,19480,19480,0
|
|
20240702,181300,406303800,19480,19480,19480,19480,0
|
|
20240702,181200,406303800,19480,19480,19480,19480,0
|
|
20240702,181100,406303800,19480,19480,19480,19480,0
|
|
20240702,181000,406303800,19480,19480,19480,19480,0
|
|
20240702,180900,406303800,19480,19480,19480,19480,0
|
|
20240702,180800,406303800,19480,19480,19480,19480,0
|
|
20240702,180700,406303800,19480,19480,19480,19480,733
|
|
20240702,180600,406303800,19480,19480,19480,19480,0
|
|
20240702,180500,406303800,19480,19480,19480,19480,0
|
|
20240702,180400,406303800,19480,19480,19480,19480,0
|
|
20240702,180300,406303800,19480,19480,19480,19480,0
|
|
20240702,180200,406303800,19480,19480,19480,19480,0
|
|
20240702,180100,406303800,19480,19480,19480,19480,0
|
|
20240702,180000,406303800,19480,19480,19480,19480,0
|
|
20240702,175900,406303800,19480,19480,19480,19480,0
|
|
20240702,175800,406303800,19480,19480,19480,19480,0
|
|
20240702,175700,406303800,19480,19480,19480,19480,0
|
|
20240702,175600,406303800,19480,19480,19480,19480,0
|
|
20240702,175500,406303800,19480,19480,19480,19480,0
|
|
20240702,175400,406303800,19480,19480,19480,19480,0
|
|
20240702,175300,406303800,19480,19480,19480,19480,0
|
|
20240702,175200,406303800,19480,19480,19480,19480,0
|
|
20240702,175100,406303800,19480,19480,19480,19480,0
|
|
20240702,175000,406303800,19480,19480,19480,19480,0
|
|
20240702,174900,406303800,19480,19480,19480,19480,0
|
|
20240702,174800,406303800,19480,19480,19480,19480,0
|
|
20240702,174700,406303800,19480,19480,19480,19480,0
|
|
20240702,174600,406303800,19480,19480,19480,19480,0
|
|
20240702,174500,406303800,19480,19480,19480,19480,0
|
|
20240702,174400,406303800,19480,19480,19480,19480,0
|
|
20240702,174300,406303800,19480,19480,19480,19480,0
|
|
20240702,174200,406303800,19480,19480,19480,19480,0
|
|
20240702,174100,406303800,19480,19480,19480,19480,0
|
|
20240702,174000,406303800,19480,19480,19480,19480,0
|
|
20240702,173900,406303800,19480,19480,19480,19480,0
|
|
20240702,173800,406303800,19480,19480,19480,19480,0
|
|
20240702,173700,406303800,19480,19480,19480,19480,733
|
|
20240702,173600,406303800,19480,19480,19480,19480,0
|
|
20240702,173500,406303800,19480,19480,19480,19480,0
|
|
20240702,173400,406303800,19480,19480,19480,19480,0
|
|
20240702,173300,406303800,19480,19480,19480,19480,0
|
|
20240702,173200,406303800,19480,19480,19480,19480,0
|
|
20240702,173100,406303800,19480,19480,19480,19480,0
|
|
20240702,173000,406303800,19480,19480,19480,19480,0
|
|
20240702,172900,406303800,19480,19480,19480,19480,0
|
|
20240702,172800,406303800,19480,19480,19480,19480,0
|
|
20240702,172700,406303800,19480,19480,19480,19480,0
|
|
20240702,172600,406303800,19480,19480,19480,19480,0
|
|
20240702,172500,406303800,19480,19480,19480,19480,0
|
|
20240702,172400,406303800,19480,19480,19480,19480,0
|
|
20240702,172300,406303800,19480,19480,19480,19480,0
|
|
20240702,172200,406303800,19480,19480,19480,19480,0
|
|
20240702,172100,406303800,19480,19480,19480,19480,0
|
|
20240702,172000,406303800,19480,19480,19480,19480,0
|
|
20240702,171900,406303800,19480,19480,19480,19480,0
|
|
20240702,171800,406303800,19480,19480,19480,19480,0
|
|
20240702,171700,406303800,19480,19480,19480,19480,0
|
|
20240702,171600,406303800,19480,19480,19480,19480,0
|
|
20240702,171500,406303800,19480,19480,19480,19480,0
|
|
20240702,171400,406303800,19480,19480,19480,19480,0
|
|
20240702,171300,406303800,19480,19480,19480,19480,0
|
|
20240702,171200,406303800,19480,19480,19480,19480,0
|
|
20240702,171100,406303800,19480,19480,19480,19480,0
|
|
20240702,171000,406303800,19480,19480,19480,19480,0
|
|
20240702,170900,406303800,19480,19480,19480,19480,0
|
|
20240702,170800,406303800,19480,19480,19480,19480,0
|
|
20240702,170700,406303800,19480,19480,19480,19480,733
|
|
20240702,170600,406303800,19480,19480,19480,19480,0
|
|
20240702,170500,406303800,19480,19480,19480,19480,0
|
|
20240702,170400,406303800,19480,19480,19480,19480,0
|
|
20240702,170300,406303800,19480,19480,19480,19480,0
|
|
20240702,170200,406303800,19480,19480,19480,19480,0
|
|
20240702,170100,406303800,19480,19480,19480,19480,0
|
|
20240702,170000,406303800,19480,19480,19480,19480,0
|
|
20240702,165900,406303800,19480,19480,19480,19480,0
|
|
20240702,165800,406303800,19480,19480,19480,19480,0
|
|
20240702,165700,406303800,19480,19480,19480,19480,0
|
|
20240702,165600,406303800,19480,19480,19480,19480,0
|
|
20240702,165500,406303800,19480,19480,19480,19480,0
|
|
20240702,165400,406303800,19480,19480,19480,19480,0
|
|
20240702,165300,406303800,19480,19480,19480,19480,0
|
|
20240702,165200,406303800,19480,19480,19480,19480,0
|
|
20240702,165100,406303800,19480,19480,19480,19480,0
|
|
20240702,165000,406303800,19480,19480,19480,19480,0
|
|
20240702,164900,406303800,19480,19480,19480,19480,0
|
|
20240702,164800,406303800,19480,19480,19480,19480,0
|
|
20240702,164700,406303800,19480,19480,19480,19480,0
|
|
20240702,164600,406303800,19480,19480,19480,19480,0
|
|
20240702,164500,406303800,19480,19480,19480,19480,0
|
|
20240702,164400,406303800,19480,19480,19480,19480,0
|
|
20240702,164300,406303800,19480,19480,19480,19480,0
|
|
20240702,164200,406303800,19480,19480,19480,19480,0
|
|
20240702,164100,406303800,19480,19480,19480,19480,0
|
|
20240702,164000,406303800,19480,19480,19480,19480,0
|
|
20240702,163900,406303800,19480,19480,19480,19480,0
|
|
20240702,163800,406303800,19480,19480,19480,19480,0
|
|
20240702,163700,406303800,19480,19480,19480,19480,733
|
|
20240702,163600,406303800,19480,19480,19480,19480,0
|
|
20240702,163500,406303800,19480,19480,19480,19480,0
|
|
20240702,163400,406303800,19480,19480,19480,19480,0
|
|
20240702,163300,406303800,19480,19480,19480,19480,0
|
|
20240702,163200,406303800,19480,19480,19480,19480,0
|
|
20240702,163100,406303800,19480,19480,19480,19480,0
|
|
20240702,163000,406303800,19480,19480,19480,19480,0
|
|
20240702,162900,406303800,19480,19480,19480,19480,0
|
|
20240702,162800,406303800,19480,19480,19480,19480,0
|
|
20240702,162700,406303800,19480,19480,19480,19480,0
|
|
20240702,162600,406303800,19480,19480,19480,19480,0
|
|
20240702,162500,406303800,19480,19480,19480,19480,0
|
|
20240702,162400,406303800,19480,19480,19480,19480,0
|
|
20240702,162300,406303800,19480,19480,19480,19480,0
|
|
20240702,162200,406303800,19480,19480,19480,19480,0
|
|
20240702,162100,406303800,19480,19480,19480,19480,0
|
|
20240702,162000,406303800,19480,19480,19480,19480,0
|
|
20240702,161900,406303800,19480,19480,19480,19480,0
|
|
20240702,161800,406303800,19480,19480,19480,19480,0
|
|
20240702,161700,406303800,19480,19480,19480,19480,0
|
|
20240702,161600,406303800,19480,19480,19480,19480,0
|
|
20240702,161500,406303800,19480,19480,19480,19480,0
|
|
20240702,161400,406303800,19480,19480,19480,19480,0
|
|
20240702,161300,406303800,19480,19480,19480,19480,0
|
|
20240702,161200,406303800,19480,19480,19480,19480,0
|
|
20240702,161100,406303800,19480,19480,19480,19480,0
|
|
20240702,161000,406303800,19480,19480,19480,19480,0
|
|
20240702,160900,406303800,19480,19480,19480,19480,0
|
|
20240702,160800,406303800,19480,19480,19480,19480,0
|
|
20240702,160700,406303800,19480,19480,19480,19480,733
|
|
20240702,160600,406303800,19480,19480,19480,19480,0
|
|
20240702,160500,406303800,19480,19480,19480,19480,0
|
|
20240702,160400,406303800,19480,19480,19480,19480,0
|
|
20240702,160300,406303800,19480,19480,19480,19480,0
|
|
20240702,160200,406303800,19480,19480,19480,19480,0
|
|
20240702,160100,406303800,19480,19480,19480,19480,0
|
|
20240702,160000,406303800,19480,19480,19480,19480,0
|
|
20240702,155900,406303800,19480,19480,19480,19480,0
|
|
20240702,155800,406303800,19480,19480,19480,19480,0
|
|
20240702,155700,406303800,19480,19480,19480,19480,0
|
|
20240702,155600,406303800,19480,19480,19480,19480,0
|
|
20240702,155500,406303800,19480,19480,19480,19480,0
|
|
20240702,155400,406303800,19480,19480,19480,19480,0
|
|
20240702,155300,406303800,19480,19480,19480,19480,0
|
|
20240702,155200,406303800,19480,19480,19480,19480,0
|
|
20240702,155100,406303800,19480,19480,19480,19480,0
|
|
20240702,155000,406303800,19480,19480,19480,19480,0
|
|
20240702,154900,406303800,19480,19480,19480,19480,0
|
|
20240702,154800,406303800,19480,19480,19480,19480,0
|
|
20240702,154700,406303800,19480,19480,19480,19480,0
|
|
20240702,154600,406303800,19480,19480,19480,19480,0
|
|
20240702,154500,406303800,19480,19480,19480,19480,0
|
|
20240702,154400,406303800,19480,19480,19480,19480,0
|
|
20240702,154300,406303800,19480,19480,19480,19480,0
|
|
20240702,154200,406303800,19480,19480,19480,19480,0
|
|
20240702,154100,406303800,19480,19480,19480,19480,0
|
|
20240702,154000,406303800,19480,19480,19480,19480,0
|
|
20240702,153900,406303800,19480,19480,19480,19480,0
|
|
20240702,153800,406303800,19480,19480,19480,19480,0
|
|
20240702,153700,406303800,19480,19480,19480,19480,733
|
|
20240702,153600,406303800,19480,19480,19480,19480,0
|
|
20240702,153500,406303800,19480,19480,19480,19480,0
|
|
20240702,153400,406303800,19480,19480,19480,19480,0
|
|
20240702,153300,406303800,19480,19480,19480,19480,0
|
|
20240702,153200,406303800,19480,19480,19480,19480,0
|
|
20240702,153100,406303800,19480,19480,19480,19480,0
|
|
20240702,153000,406303800,19480,19480,19480,19480,733
|
|
20240702,152900,392024960,19480,19480,19480,19480,0
|
|
20240702,152800,392024960,19480,19480,19480,19480,0
|
|
20240702,152700,392024960,19480,19480,19480,19480,0
|
|
20240702,152600,392024960,19480,19480,19480,19480,0
|
|
20240702,152500,392024960,19480,19480,19480,19480,0
|
|
20240702,152400,392024960,19480,19480,19480,19480,0
|
|
20240702,152300,392024960,19480,19480,19480,19480,0
|
|
20240702,152200,392024960,19480,19480,19480,19480,0
|
|
20240702,152100,392024960,19480,19480,19480,19480,0
|
|
20240702,152000,392024960,19480,19480,19480,19480,0
|
|
20240702,151900,392024960,19480,19480,19490,19480,78
|
|
20240702,151800,390505500,19480,19480,19480,19470,184
|
|
20240702,151700,386921190,19490,19490,19490,19490,25
|
|
20240702,151600,386433940,19480,19480,19480,19480,1
|
|
20240702,151500,386414460,19480,19490,19490,19480,121
|
|
20240702,151400,384056380,19480,19480,19490,19480,94
|
|
20240702,151300,382224540,19480,19480,19480,19480,2
|
|
20240702,151200,382185580,19490,19480,19490,19480,78
|
|
20240702,151100,380665640,19480,19480,19490,19480,45
|
|
20240702,151000,379789030,19480,19490,19490,19480,234
|
|
20240702,150900,375230450,19480,19480,19480,19480,5
|
|
20240702,150800,375133050,19480,19480,19480,19480,44
|
|
20240702,150700,374275930,19480,19480,19490,19480,11
|
|
20240702,150600,374061600,19490,19490,19490,19490,0
|
|
20240702,150500,374061600,19490,19480,19490,19480,37
|
|
20240702,150400,373340780,19480,19480,19480,19480,0
|
|
20240702,150300,373340780,19480,19480,19480,19480,130
|
|
20240702,150200,370808380,19490,19490,19490,19490,3
|
|
20240702,150100,370749910,19480,19480,19480,19480,0
|
|
20240702,150000,370749910,19480,19480,19480,19480,197
|
|
20240702,145900,366912350,19490,19490,19490,19490,60
|
|
20240702,145800,365742950,19500,19500,19500,19500,6
|
|
20240702,145700,365625950,19510,19510,19510,19510,0
|
|
20240702,145600,365625950,19510,19510,19510,19510,5
|
|
20240702,145500,365528400,19500,19500,19500,19500,20
|
|
20240702,145400,365138400,19510,19510,19510,19510,0
|
|
20240702,145300,365138400,19510,19510,19510,19510,0
|
|
20240702,145200,365138400,19510,19510,19510,19510,0
|
|
20240702,145100,365138400,19510,19510,19510,19510,19
|
|
20240702,145000,364767710,19500,19500,19500,19500,0
|
|
20240702,144900,364767710,19500,19500,19500,19500,56
|
|
20240702,144800,363675710,19500,19500,19500,19500,20
|
|
20240702,144700,363285710,19500,19500,19500,19500,11
|
|
20240702,144600,363071210,19500,19500,19500,19500,25
|
|
20240702,144500,362583710,19490,19490,19490,19490,53
|
|
20240702,144400,361550740,19500,19500,19500,19500,0
|
|
20240702,144300,361550740,19500,19500,19500,19500,0
|
|
20240702,144200,361550740,19500,19500,19500,19500,0
|
|
20240702,144100,361550740,19500,19500,19500,19500,20
|
|
20240702,144000,361160740,19500,19500,19500,19500,0
|
|
20240702,143900,361160740,19500,19500,19500,19500,0
|
|
20240702,143800,361160740,19500,19500,19500,19500,25
|
|
20240702,143700,360673240,19500,19500,19500,19500,0
|
|
20240702,143600,360673240,19500,19500,19500,19500,0
|
|
20240702,143500,360673240,19500,19500,19500,19500,25
|
|
20240702,143400,360185740,19500,19500,19500,19500,0
|
|
20240702,143300,360185740,19500,19500,19500,19500,22
|
|
20240702,143200,359756740,19480,19480,19480,19480,0
|
|
20240702,143100,359756740,19480,19480,19480,19480,6
|
|
20240702,143000,359639860,19500,19500,19500,19500,0
|
|
20240702,142900,359639860,19500,19500,19500,19500,21
|
|
20240702,142800,359230360,19500,19500,19500,19500,7
|
|
20240702,142700,359093860,19500,19500,19500,19500,52
|
|
20240702,142600,358079860,19500,19500,19500,19500,0
|
|
20240702,142500,358079860,19500,19500,19500,19500,0
|
|
20240702,142400,358079860,19500,19490,19500,19490,40
|
|
20240702,142300,357299980,19480,19480,19480,19480,20
|
|
20240702,142200,356910380,19490,19490,19490,19490,0
|
|
20240702,142100,356910380,19490,19490,19490,19490,16
|
|
20240702,142000,356598540,19490,19490,19490,19490,20
|
|
20240702,141900,356208740,19490,19490,19490,19490,12
|
|
20240702,141800,355974860,19490,19490,19490,19490,11
|
|
20240702,141700,355760470,19500,19500,19500,19500,0
|
|
20240702,141600,355760470,19500,19500,19500,19500,6
|
|
20240702,141500,355643470,19490,19490,19490,19490,0
|
|
20240702,141400,355643470,19490,19490,19490,19490,0
|
|
20240702,141300,355643470,19490,19490,19490,19490,0
|
|
20240702,141200,355643470,19490,19490,19490,19490,0
|
|
20240702,141100,355643470,19490,19490,19490,19490,11
|
|
20240702,141000,355429080,19490,19490,19490,19490,0
|
|
20240702,140900,355429080,19490,19490,19490,19490,0
|
|
20240702,140800,355429080,19490,19490,19490,19490,1
|
|
20240702,140700,355409590,19470,19470,19470,19470,1152
|
|
20240702,140600,332980150,19480,19480,19480,19480,207
|
|
20240702,140500,328947790,19490,19490,19490,19480,205
|
|
20240702,140400,324952450,19500,19500,19500,19500,144
|
|
20240702,140300,322144450,19500,19500,19500,19500,0
|
|
20240702,140200,322144450,19500,19500,19500,19500,0
|
|
20240702,140100,322144450,19500,19500,19500,19500,0
|
|
20240702,140000,322144450,19500,19500,19500,19500,7
|
|
20240702,135900,322007950,19520,19510,19520,19510,7
|
|
20240702,135800,321871370,19510,19510,19510,19510,0
|
|
20240702,135700,321871370,19510,19510,19510,19510,0
|
|
20240702,135600,321871370,19510,19510,19510,19510,0
|
|
20240702,135500,321871370,19510,19510,19510,19510,0
|
|
20240702,135400,321871370,19510,19510,19510,19510,51
|
|
20240702,135300,320876360,19520,19520,19520,19520,71
|
|
20240702,135200,319490440,19530,19530,19530,19530,23
|
|
20240702,135100,319041250,19520,19520,19520,19520,0
|
|
20240702,135000,319041250,19520,19520,19520,19520,0
|
|
20240702,134900,319041250,19520,19520,19520,19520,10
|
|
20240702,134800,318846050,19520,19510,19520,19510,13
|
|
20240702,134700,318592310,19500,19490,19500,19490,11
|
|
20240702,134600,318377840,19490,19490,19490,19490,0
|
|
20240702,134500,318377840,19490,19490,19490,19490,0
|
|
20240702,134400,318377840,19490,19490,19490,19490,10
|
|
20240702,134300,318182940,19500,19500,19500,19500,0
|
|
20240702,134200,318182940,19500,19500,19500,19500,0
|
|
20240702,134100,318182940,19500,19500,19500,19500,0
|
|
20240702,134000,318182940,19500,19500,19500,19500,0
|
|
20240702,133900,318182940,19500,19500,19500,19500,2
|
|
20240702,133800,318143940,19480,19480,19480,19480,0
|
|
20240702,133700,318143940,19480,19480,19480,19480,0
|
|
20240702,133600,318143940,19480,19480,19480,19480,5
|
|
20240702,133500,318046540,19480,19480,19480,19480,313
|
|
20240702,133400,311949300,19500,19500,19500,19500,217
|
|
20240702,133300,307717800,19510,19510,19510,19510,32
|
|
20240702,133200,307093480,19510,19490,19510,19490,237
|
|
20240702,133100,302474010,19480,19490,19490,19480,52
|
|
20240702,133000,301460550,19480,19480,19480,19480,0
|
|
20240702,132900,301460550,19480,19480,19480,19480,2
|
|
20240702,132800,301421590,19490,19490,19490,19490,0
|
|
20240702,132700,301421590,19490,19490,19490,19490,0
|
|
20240702,132600,301421590,19490,19490,19490,19490,1
|
|
20240702,132500,301402100,19490,19490,19490,19490,0
|
|
20240702,132400,301402100,19490,19490,19490,19490,25
|
|
20240702,132300,300914850,19500,19500,19500,19500,25
|
|
20240702,132200,300427350,19490,19490,19490,19490,20
|
|
20240702,132100,300037550,19500,19500,19500,19500,0
|
|
20240702,132000,300037550,19500,19500,19500,19500,0
|
|
20240702,131900,300037550,19500,19500,19500,19500,10
|
|
20240702,131800,299842550,19500,19500,19500,19500,0
|
|
20240702,131700,299842550,19500,19500,19500,19500,0
|
|
20240702,131600,299842550,19500,19500,19500,19500,25
|
|
20240702,131500,299355050,19500,19500,19500,19500,43
|
|
20240702,131400,298516550,19490,19490,19490,19490,0
|
|
20240702,131300,298516550,19490,19520,19550,19490,492
|
|
20240702,131200,288910450,19500,19500,19500,19500,3
|
|
20240702,131100,288851950,19540,19540,19540,19540,0
|
|
20240702,131000,288851950,19540,19540,19540,19540,0
|
|
20240702,130900,288851950,19540,19540,19540,19540,0
|
|
20240702,130800,288851950,19540,19480,19540,19480,219
|
|
20240702,130700,284578830,19480,19480,19480,19480,0
|
|
20240702,130600,284578830,19480,19480,19480,19480,16
|
|
20240702,130500,284267150,19510,19510,19510,19510,0
|
|
20240702,130400,284267150,19510,19510,19510,19510,0
|
|
20240702,130300,284267150,19510,19510,19510,19510,0
|
|
20240702,130200,284267150,19510,19510,19510,19510,0
|
|
20240702,130100,284267150,19510,19510,19510,19510,0
|
|
20240702,130000,284267150,19510,19510,19510,19510,1
|
|
20240702,125900,284247640,19490,19490,19490,19490,0
|
|
20240702,125800,284247640,19490,19480,19490,19480,29
|
|
20240702,125700,283682690,19480,19480,19480,19480,0
|
|
20240702,125600,283682690,19480,19480,19480,19480,2
|
|
20240702,125500,283643730,19480,19480,19480,19480,1
|
|
20240702,125400,283624250,19490,19490,19490,19490,0
|
|
20240702,125300,283624250,19490,19490,19490,19490,1
|
|
20240702,125200,283604760,19490,19490,19490,19490,0
|
|
20240702,125100,283604760,19490,19490,19490,19490,1
|
|
20240702,125000,283585270,19510,19510,19510,19510,0
|
|
20240702,124900,283585270,19510,19510,19510,19510,0
|
|
20240702,124800,283585270,19510,19510,19510,19510,0
|
|
20240702,124700,283585270,19510,19510,19510,19510,0
|
|
20240702,124600,283585270,19510,19500,19510,19480,125
|
|
20240702,124500,281149980,19500,19500,19500,19500,4
|
|
20240702,124400,281071980,19480,19480,19480,19480,10
|
|
20240702,124300,280877180,19510,19510,19510,19510,0
|
|
20240702,124200,280877180,19510,19510,19510,19510,0
|
|
20240702,124100,280877180,19510,19510,19510,19510,0
|
|
20240702,124000,280877180,19510,19490,19510,19490,19
|
|
20240702,123900,280506530,19500,19500,19500,19500,0
|
|
20240702,123800,280506530,19500,19500,19500,19500,47
|
|
20240702,123700,279590030,19490,19460,19490,19460,12
|
|
20240702,123600,279356220,19460,19460,19460,19460,1
|
|
20240702,123500,279336760,19470,19470,19470,19470,0
|
|
20240702,123400,279336760,19470,19470,19470,19470,0
|
|
20240702,123300,279336760,19470,19470,19470,19470,0
|
|
20240702,123200,279336760,19470,19470,19470,19470,70
|
|
20240702,123100,277973860,19490,19490,19490,19490,2
|
|
20240702,123000,277934880,19480,19470,19480,19470,3
|
|
20240702,122900,277876450,19480,19480,19480,19480,1
|
|
20240702,122800,277856970,19480,19480,19480,19480,1
|
|
20240702,122700,277837490,19470,19470,19470,19470,1
|
|
20240702,122600,277818020,19480,19480,19480,19480,0
|
|
20240702,122500,277818020,19480,19480,19480,19480,0
|
|
20240702,122400,277818020,19480,19480,19480,19480,63
|
|
20240702,122300,276590780,19480,19480,19480,19480,1
|
|
20240702,122200,276571300,19480,19480,19480,19480,1
|
|
20240702,122100,276551820,19480,19480,19480,19480,1
|
|
20240702,122000,276532340,19480,19480,19480,19480,1
|
|
20240702,121900,276512860,19480,19480,19480,19480,0
|
|
20240702,121800,276512860,19480,19480,19480,19480,1
|
|
20240702,121700,276493380,19500,19500,19500,19500,0
|
|
20240702,121600,276493380,19500,19500,19500,19500,0
|
|
20240702,121500,276493380,19500,19500,19500,19500,11
|
|
20240702,121400,276278880,19500,19500,19500,19500,6
|
|
20240702,121300,276161880,19500,19500,19500,19500,0
|
|
20240702,121200,276161880,19500,19500,19500,19500,208
|
|
20240702,121100,272105880,19510,19480,19510,19480,33
|
|
20240702,121000,271462210,19500,19500,19500,19500,0
|
|
20240702,120900,271462210,19500,19490,19500,19490,17
|
|
20240702,120800,271130780,19490,19490,19490,19490,0
|
|
20240702,120700,271130780,19490,19490,19490,19490,13
|
|
20240702,120600,270877410,19490,19490,19490,19490,1
|
|
20240702,120500,270857920,19480,19470,19480,19470,9
|
|
20240702,120400,270682610,19470,19470,19470,19470,0
|
|
20240702,120300,270682610,19470,19470,19470,19470,1
|
|
20240702,120200,270663140,19470,19470,19470,19470,6
|
|
20240702,120100,270546320,19460,19460,19460,19460,1
|
|
20240702,120000,270526860,19460,19460,19460,19460,0
|
|
20240702,115900,270526860,19460,19460,19460,19460,61
|
|
20240702,115800,269339800,19460,19480,19480,19460,650
|
|
20240702,115700,256681700,19480,19480,19480,19480,0
|
|
20240702,115600,256681700,19480,19480,19480,19480,0
|
|
20240702,115500,256681700,19480,19480,19480,19480,1
|
|
20240702,115400,256662220,19490,19490,19490,19490,0
|
|
20240702,115300,256662220,19490,19490,19490,19490,34
|
|
20240702,115200,255999560,19480,19480,19480,19480,1
|
|
20240702,115100,255980080,19500,19500,19500,19500,0
|
|
20240702,115000,255980080,19500,19490,19500,19490,28
|
|
20240702,114900,255434100,19490,19490,19490,19490,0
|
|
20240702,114800,255434100,19490,19490,19490,19490,0
|
|
20240702,114700,255434100,19490,19490,19490,19490,1
|
|
20240702,114600,255414610,19480,19480,19480,19480,58
|
|
20240702,114500,254284770,19480,19480,19480,19480,100
|
|
20240702,114400,252336770,19480,19480,19480,19480,100
|
|
20240702,114300,250388770,19490,19490,19490,19490,0
|
|
20240702,114200,250388770,19490,19490,19490,19490,0
|
|
20240702,114100,250388770,19490,19480,19490,19480,3
|
|
20240702,114000,250330310,19490,19490,19490,19490,0
|
|
20240702,113900,250330310,19490,19490,19490,19490,1
|
|
20240702,113800,250310820,19490,19490,19490,19490,13
|
|
20240702,113700,250057450,19500,19500,19500,19480,450
|
|
20240702,113600,241290220,19500,19500,19500,19500,50
|
|
20240702,113500,240315220,19500,19500,19500,19500,88
|
|
20240702,113400,238599220,19500,19500,19500,19500,26
|
|
20240702,113300,238092220,19490,19490,19490,19490,1
|
|
20240702,113200,238072730,19500,19500,19500,19490,176
|
|
20240702,113100,234641030,19490,19520,19520,19490,348
|
|
20240702,113000,227854100,19510,19510,19510,19510,0
|
|
20240702,112900,227854100,19510,19510,19510,19510,0
|
|
20240702,112800,227854100,19510,19510,19510,19510,0
|
|
20240702,112700,227854100,19510,19510,19510,19510,0
|
|
20240702,112600,227854100,19510,19510,19510,19510,0
|
|
20240702,112500,227854100,19510,19510,19510,19510,0
|
|
20240702,112400,227854100,19510,19510,19510,19510,0
|
|
20240702,112300,227854100,19510,19510,19510,19510,0
|
|
20240702,112200,227854100,19510,19520,19520,19510,21
|
|
20240702,112100,227444250,19520,19520,19520,19520,17
|
|
20240702,112000,227112410,19520,19520,19520,19520,0
|
|
20240702,111900,227112410,19520,19520,19520,19520,0
|
|
20240702,111800,227112410,19520,19520,19520,19520,2
|
|
20240702,111700,227073370,19520,19520,19520,19520,0
|
|
20240702,111600,227073370,19520,19520,19520,19520,1
|
|
20240702,111500,227053850,19510,19510,19510,19510,0
|
|
20240702,111400,227053850,19510,19510,19510,19510,0
|
|
20240702,111300,227053850,19510,19510,19510,19510,0
|
|
20240702,111200,227053850,19510,19510,19510,19510,1
|
|
20240702,111100,227034340,19480,19480,19480,19480,0
|
|
20240702,111000,227034340,19480,19480,19480,19480,0
|
|
20240702,110900,227034340,19480,19480,19480,19480,0
|
|
20240702,110800,227034340,19480,19480,19480,19480,0
|
|
20240702,110700,227034340,19480,19480,19480,19480,0
|
|
20240702,110600,227034340,19480,19480,19480,19480,0
|
|
20240702,110500,227034340,19480,19480,19480,19480,0
|
|
20240702,110400,227034340,19480,19480,19480,19480,0
|
|
20240702,110300,227034340,19480,19480,19480,19480,0
|
|
20240702,110200,227034340,19480,19480,19480,19480,0
|
|
20240702,110100,227034340,19480,19480,19480,19480,0
|
|
20240702,110000,227034340,19480,19480,19480,19480,0
|
|
20240702,105900,227034340,19480,19480,19480,19480,10
|
|
20240702,105800,226839540,19500,19500,19500,19500,0
|
|
20240702,105700,226839540,19500,19500,19500,19500,10
|
|
20240702,105600,226644540,19580,19580,19580,19580,0
|
|
20240702,105500,226644540,19580,19470,19580,19470,2
|
|
20240702,105400,226605490,19580,19580,19580,19580,1
|
|
20240702,105300,226585910,19510,19510,19510,19510,0
|
|
20240702,105200,226585910,19510,19510,19510,19510,0
|
|
20240702,105100,226585910,19510,19480,19510,19480,293
|
|
20240702,105000,220872880,19480,19480,19480,19480,5
|
|
20240702,104900,220775480,19490,19490,19490,19490,104
|
|
20240702,104800,218748520,19500,19500,19500,19500,0
|
|
20240702,104700,218748520,19500,19500,19500,19500,0
|
|
20240702,104600,218748520,19500,19500,19500,19500,7
|
|
20240702,104500,218612020,19490,19490,19490,19490,0
|
|
20240702,104400,218612020,19490,19490,19490,19490,123
|
|
20240702,104300,216214750,19500,19500,19500,19500,298
|
|
20240702,104200,210403750,19500,19500,19500,19500,0
|
|
20240702,104100,210403750,19500,19500,19500,19500,13
|
|
20240702,104000,210150250,19500,19500,19500,19500,5
|
|
20240702,103900,210052750,19490,19490,19490,19490,1
|
|
20240702,103800,210033260,19490,19490,19490,19490,0
|
|
20240702,103700,210033260,19490,19490,19490,19490,1
|
|
20240702,103600,210013770,19500,19500,19500,19500,222
|
|
20240702,103500,205684770,19490,19490,19490,19490,0
|
|
20240702,103400,205684770,19490,19490,19490,19490,0
|
|
20240702,103300,205684770,19490,19490,19490,19490,0
|
|
20240702,103200,205684770,19490,19490,19490,19490,0
|
|
20240702,103100,205684770,19490,19490,19490,19490,0
|
|
20240702,103000,205684770,19490,19490,19490,19490,25
|
|
20240702,102900,205197520,19470,19470,19470,19470,0
|
|
20240702,102800,205197520,19470,19470,19470,19470,0
|
|
20240702,102700,205197520,19470,19470,19470,19470,0
|
|
20240702,102600,205197520,19470,19470,19470,19470,26
|
|
20240702,102500,204691300,19470,19470,19470,19470,0
|
|
20240702,102400,204691300,19470,19470,19470,19470,204
|
|
20240702,102300,200719420,19470,19470,19470,19470,31
|
|
20240702,102200,200115850,19470,19470,19470,19470,0
|
|
20240702,102100,200115850,19470,19470,19470,19470,11
|
|
20240702,102000,199901680,19470,19470,19470,19470,102
|
|
20240702,101900,197915740,19460,19460,19460,19460,0
|
|
20240702,101800,197915740,19460,19460,19460,19460,0
|
|
20240702,101700,197915740,19460,19460,19460,19460,0
|
|
20240702,101600,197915740,19460,19460,19460,19460,0
|
|
20240702,101500,197915740,19460,19460,19460,19460,0
|
|
20240702,101400,197915740,19460,19460,19460,19460,0
|
|
20240702,101300,197915740,19460,19460,19460,19460,0
|
|
20240702,101200,197915740,19460,19470,19470,19460,38
|
|
20240702,101100,197176020,19460,19460,19460,19460,0
|
|
20240702,101000,197176020,19460,19490,19490,19460,169
|
|
20240702,100900,193883310,19490,19490,19490,19490,0
|
|
20240702,100800,193883310,19490,19490,19490,19490,0
|
|
20240702,100700,193883310,19490,19490,19490,19490,0
|
|
20240702,100600,193883310,19490,19490,19490,19490,0
|
|
20240702,100500,193883310,19490,19490,19490,19490,0
|
|
20240702,100400,193883310,19490,19490,19490,19490,0
|
|
20240702,100300,193883310,19490,19490,19490,19490,1
|
|
20240702,100200,193863820,19490,19490,19490,19490,0
|
|
20240702,100100,193863820,19490,19490,19490,19490,0
|
|
20240702,100000,193863820,19490,19490,19490,19490,0
|
|
20240702,095900,193863820,19490,19490,19490,19490,1
|
|
20240702,095800,193844330,19560,19560,19560,19560,0
|
|
20240702,095700,193844330,19560,19560,19560,19560,0
|
|
20240702,095600,193844330,19560,19560,19560,19560,0
|
|
20240702,095500,193844330,19560,19560,19560,19560,0
|
|
20240702,095400,193844330,19560,19560,19560,19560,0
|
|
20240702,095300,193844330,19560,19560,19560,19560,1
|
|
20240702,095200,193824770,19450,19460,19460,19450,360
|
|
20240702,095100,186821790,19570,19570,19570,19570,0
|
|
20240702,095000,186821790,19570,19570,19570,19570,2
|
|
20240702,094900,186782650,19600,19600,19600,19600,4
|
|
20240702,094800,186704250,19460,19450,19460,19450,128
|
|
20240702,094700,184213530,19450,19450,19450,19450,30
|
|
20240702,094600,183630030,19450,19450,19450,19450,274
|
|
20240702,094500,178300730,19450,19500,19500,19450,2081
|
|
20240702,094400,137770250,19510,19620,19620,19510,104
|
|
20240702,094300,135730210,19650,19650,19650,19650,0
|
|
20240702,094200,135730210,19650,19650,19650,19650,0
|
|
20240702,094100,135730210,19650,19650,19650,19650,0
|
|
20240702,094000,135730210,19650,19650,19650,19650,0
|
|
20240702,093900,135730210,19650,19570,19650,19570,200
|
|
20240702,093800,131815170,19570,19570,19570,19570,1
|
|
20240702,093700,131795600,19490,19490,19490,19490,100
|
|
20240702,093600,129846600,19490,19490,19490,19490,0
|
|
20240702,093500,129846600,19490,19510,19530,19490,501
|
|
20240702,093400,120079400,19530,19530,19530,19530,1
|
|
20240702,093300,120059870,19510,19510,19510,19510,20
|
|
20240702,093200,119669670,19510,19510,19510,19510,46
|
|
20240702,093100,118772210,19500,19500,19500,19500,0
|
|
20240702,093000,118772210,19500,19510,19510,19500,36
|
|
20240702,092900,118070150,19510,19510,19510,19510,0
|
|
20240702,092800,118070150,19510,19500,19510,19500,130
|
|
20240702,092700,115535050,19500,19500,19500,19500,10
|
|
20240702,092600,115340050,19500,19490,19500,19490,94
|
|
20240702,092500,113507310,19490,19490,19490,19490,60
|
|
20240702,092400,112337910,19490,19490,19490,19490,25
|
|
20240702,092300,111850660,19500,19500,19500,19500,309
|
|
20240702,092200,105825160,19510,19530,19530,19510,453
|
|
20240702,092100,96984690,19530,19620,19620,19530,3799
|
|
20240702,092000,22614060,19670,19670,19670,19670,0
|
|
20240702,091900,22614060,19670,19670,19670,19670,0
|
|
20240702,091800,22614060,19670,19620,19670,19620,4
|
|
20240702,091700,22535510,19590,19590,19590,19590,0
|
|
20240702,091600,22535510,19590,19590,19590,19590,0
|
|
20240702,091500,22535510,19590,19590,19590,19590,0
|
|
20240702,091400,22535510,19590,19600,19600,19590,19
|
|
20240702,091300,22163290,19590,19590,19590,19590,0
|
|
20240702,091200,22163290,19590,19590,19590,19590,0
|
|
20240702,091100,22163290,19590,19590,19590,19590,606
|
|
20240702,091000,10291750,19590,19590,19590,19590,17
|
|
20240702,090900,9958720,19590,19600,19600,19590,104
|
|
20240702,090800,7920360,19600,19600,19600,19600,0
|
|
20240702,090700,7920360,19600,19600,19600,19600,0
|
|
20240702,090600,7920360,19600,19600,19600,19600,0
|
|
20240702,090500,7920360,19600,19590,19600,19590,117
|
|
20240702,090400,5627430,19590,19580,19590,19580,34
|
|
20240702,090300,4961700,19600,19650,19650,19600,120
|
|
20240702,090200,2608230,19670,19670,19670,19670,1
|
|
20240702,090100,2588560,19760,19760,19760,19760,0
|
|
20240702,090000,2588560,19760,19760,19760,19760,131
|