593 lines
29 KiB
CSV
593 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185000,2730169900,9750,9750,9750,9750,6720
|
|
20240701,184900,2730169900,9750,9750,9750,9750,0
|
|
20240701,184800,2730169900,9750,9750,9750,9750,0
|
|
20240701,184700,2730169900,9750,9750,9750,9750,0
|
|
20240701,184600,2730169900,9750,9750,9750,9750,0
|
|
20240701,184500,2730169900,9750,9750,9750,9750,0
|
|
20240701,184400,2730169900,9750,9750,9750,9750,0
|
|
20240701,184300,2730169900,9750,9750,9750,9750,0
|
|
20240701,184200,2730169900,9750,9750,9750,9750,0
|
|
20240701,184100,2730169900,9750,9750,9750,9750,0
|
|
20240701,184000,2730169900,9750,9750,9750,9750,0
|
|
20240701,183900,2730169900,9750,9750,9750,9750,0
|
|
20240701,183800,2730169900,9750,9750,9750,9750,0
|
|
20240701,183700,2730169900,9750,9750,9750,9750,0
|
|
20240701,183600,2730169900,9750,9750,9750,9750,0
|
|
20240701,183500,2730169900,9750,9750,9750,9750,0
|
|
20240701,183400,2730169900,9750,9750,9750,9750,0
|
|
20240701,183300,2730169900,9750,9750,9750,9750,0
|
|
20240701,183200,2730169900,9750,9750,9750,9750,0
|
|
20240701,183100,2730169900,9750,9750,9750,9750,0
|
|
20240701,183000,2730169900,9750,9750,9750,9750,0
|
|
20240701,182900,2730169900,9750,9750,9750,9750,0
|
|
20240701,182800,2730169900,9750,9750,9750,9750,0
|
|
20240701,182700,2730169900,9750,9750,9750,9750,0
|
|
20240701,182600,2730169900,9750,9750,9750,9750,0
|
|
20240701,182500,2730169900,9750,9750,9750,9750,0
|
|
20240701,182400,2730169900,9750,9750,9750,9750,0
|
|
20240701,182300,2730169900,9750,9750,9750,9750,0
|
|
20240701,182200,2730169900,9750,9750,9750,9750,0
|
|
20240701,182100,2730169900,9750,9750,9750,9750,0
|
|
20240701,182000,2730169900,9750,9750,9750,9750,6720
|
|
20240701,181900,2730169900,9750,9750,9750,9750,0
|
|
20240701,181800,2730169900,9750,9750,9750,9750,0
|
|
20240701,181700,2730169900,9750,9750,9750,9750,0
|
|
20240701,181600,2730169900,9750,9750,9750,9750,0
|
|
20240701,181500,2730169900,9750,9750,9750,9750,0
|
|
20240701,181400,2730169900,9750,9750,9750,9750,0
|
|
20240701,181300,2730169900,9750,9750,9750,9750,0
|
|
20240701,181200,2730169900,9750,9750,9750,9750,0
|
|
20240701,181100,2730169900,9750,9750,9750,9750,0
|
|
20240701,181000,2730169900,9750,9750,9750,9750,0
|
|
20240701,180900,2730169900,9750,9750,9750,9750,0
|
|
20240701,180800,2730169900,9750,9750,9750,9750,0
|
|
20240701,180700,2730169900,9750,9750,9750,9750,0
|
|
20240701,180600,2730169900,9750,9750,9750,9750,0
|
|
20240701,180500,2730169900,9750,9750,9750,9750,0
|
|
20240701,180400,2730169900,9750,9750,9750,9750,0
|
|
20240701,180300,2730169900,9750,9750,9750,9750,0
|
|
20240701,180200,2730169900,9750,9750,9750,9750,0
|
|
20240701,180100,2730169900,9750,9750,9750,9750,0
|
|
20240701,180000,2730169900,9750,9750,9750,9750,0
|
|
20240701,175900,2730169900,9750,9750,9750,9750,0
|
|
20240701,175800,2730169900,9750,9750,9750,9750,0
|
|
20240701,175700,2730169900,9750,9750,9750,9750,0
|
|
20240701,175600,2730169900,9750,9750,9750,9750,0
|
|
20240701,175500,2730169900,9750,9750,9750,9750,0
|
|
20240701,175400,2730169900,9750,9750,9750,9750,0
|
|
20240701,175300,2730169900,9750,9750,9750,9750,0
|
|
20240701,175200,2730169900,9750,9750,9750,9750,0
|
|
20240701,175100,2730169900,9750,9750,9750,9750,0
|
|
20240701,175000,2730169900,9750,9750,9750,9750,6720
|
|
20240701,174900,2730169900,9750,9750,9750,9750,0
|
|
20240701,174800,2730169900,9750,9750,9750,9750,0
|
|
20240701,174700,2730169900,9750,9750,9750,9750,0
|
|
20240701,174600,2730169900,9750,9750,9750,9750,0
|
|
20240701,174500,2730169900,9750,9750,9750,9750,0
|
|
20240701,174400,2730169900,9750,9750,9750,9750,0
|
|
20240701,174300,2730169900,9750,9750,9750,9750,0
|
|
20240701,174200,2730169900,9750,9750,9750,9750,0
|
|
20240701,174100,2730169900,9750,9750,9750,9750,0
|
|
20240701,174000,2730169900,9750,9750,9750,9750,0
|
|
20240701,173900,2730169900,9750,9750,9750,9750,0
|
|
20240701,173800,2730169900,9750,9750,9750,9750,0
|
|
20240701,173700,2730169900,9750,9750,9750,9750,0
|
|
20240701,173600,2730169900,9750,9750,9750,9750,0
|
|
20240701,173500,2730169900,9750,9750,9750,9750,0
|
|
20240701,173400,2730169900,9750,9750,9750,9750,0
|
|
20240701,173300,2730169900,9750,9750,9750,9750,0
|
|
20240701,173200,2730169900,9750,9750,9750,9750,0
|
|
20240701,173100,2730169900,9750,9750,9750,9750,0
|
|
20240701,173000,2730169900,9750,9750,9750,9750,0
|
|
20240701,172900,2730169900,9750,9750,9750,9750,0
|
|
20240701,172800,2730169900,9750,9750,9750,9750,0
|
|
20240701,172700,2730169900,9750,9750,9750,9750,0
|
|
20240701,172600,2730169900,9750,9750,9750,9750,0
|
|
20240701,172500,2730169900,9750,9750,9750,9750,0
|
|
20240701,172400,2730169900,9750,9750,9750,9750,0
|
|
20240701,172300,2730169900,9750,9750,9750,9750,0
|
|
20240701,172200,2730169900,9750,9750,9750,9750,0
|
|
20240701,172100,2730169900,9750,9750,9750,9750,0
|
|
20240701,172000,2730169900,9750,9750,9750,9750,6720
|
|
20240701,171900,2730169900,9750,9750,9750,9750,0
|
|
20240701,171800,2730169900,9750,9750,9750,9750,0
|
|
20240701,171700,2730169900,9750,9750,9750,9750,0
|
|
20240701,171600,2730169900,9750,9750,9750,9750,0
|
|
20240701,171500,2730169900,9750,9750,9750,9750,0
|
|
20240701,171400,2730169900,9750,9750,9750,9750,0
|
|
20240701,171300,2730169900,9750,9750,9750,9750,0
|
|
20240701,171200,2730169900,9750,9750,9750,9750,0
|
|
20240701,171100,2730169900,9750,9750,9750,9750,0
|
|
20240701,171000,2730169900,9750,9750,9750,9750,0
|
|
20240701,170900,2730169900,9750,9750,9750,9750,0
|
|
20240701,170800,2730169900,9750,9750,9750,9750,0
|
|
20240701,170700,2730169900,9750,9750,9750,9750,0
|
|
20240701,170600,2730169900,9750,9750,9750,9750,0
|
|
20240701,170500,2730169900,9750,9750,9750,9750,0
|
|
20240701,170400,2730169900,9750,9750,9750,9750,0
|
|
20240701,170300,2730169900,9750,9750,9750,9750,0
|
|
20240701,170200,2730169900,9750,9750,9750,9750,0
|
|
20240701,170100,2730169900,9750,9750,9750,9750,0
|
|
20240701,170000,2730169900,9750,9750,9750,9750,0
|
|
20240701,165900,2730169900,9750,9750,9750,9750,0
|
|
20240701,165800,2730169900,9750,9750,9750,9750,0
|
|
20240701,165700,2730169900,9750,9750,9750,9750,0
|
|
20240701,165600,2730169900,9750,9750,9750,9750,0
|
|
20240701,165500,2730169900,9750,9750,9750,9750,0
|
|
20240701,165400,2730169900,9750,9750,9750,9750,0
|
|
20240701,165300,2730169900,9750,9750,9750,9750,0
|
|
20240701,165200,2730169900,9750,9750,9750,9750,0
|
|
20240701,165100,2730169900,9750,9750,9750,9750,0
|
|
20240701,165000,2730169900,9750,9750,9750,9750,6720
|
|
20240701,164900,2730169900,9750,9750,9750,9750,0
|
|
20240701,164800,2730169900,9750,9750,9750,9750,0
|
|
20240701,164700,2730169900,9750,9750,9750,9750,0
|
|
20240701,164600,2730169900,9750,9750,9750,9750,0
|
|
20240701,164500,2730169900,9750,9750,9750,9750,0
|
|
20240701,164400,2730169900,9750,9750,9750,9750,0
|
|
20240701,164300,2730169900,9750,9750,9750,9750,0
|
|
20240701,164200,2730169900,9750,9750,9750,9750,0
|
|
20240701,164100,2730169900,9750,9750,9750,9750,0
|
|
20240701,164000,2730169900,9750,9750,9750,9750,0
|
|
20240701,163900,2730169900,9750,9750,9750,9750,0
|
|
20240701,163800,2730169900,9750,9750,9750,9750,0
|
|
20240701,163700,2730169900,9750,9750,9750,9750,0
|
|
20240701,163600,2730169900,9750,9750,9750,9750,0
|
|
20240701,163500,2730169900,9750,9750,9750,9750,0
|
|
20240701,163400,2730169900,9750,9750,9750,9750,0
|
|
20240701,163300,2730169900,9750,9750,9750,9750,0
|
|
20240701,163200,2730169900,9750,9750,9750,9750,0
|
|
20240701,163100,2730169900,9750,9750,9750,9750,0
|
|
20240701,163000,2730169900,9750,9750,9750,9750,0
|
|
20240701,162900,2730169900,9750,9750,9750,9750,0
|
|
20240701,162800,2730169900,9750,9750,9750,9750,0
|
|
20240701,162700,2730169900,9750,9750,9750,9750,0
|
|
20240701,162600,2730169900,9750,9750,9750,9750,0
|
|
20240701,162500,2730169900,9750,9750,9750,9750,0
|
|
20240701,162400,2730169900,9750,9750,9750,9750,0
|
|
20240701,162300,2730169900,9750,9750,9750,9750,0
|
|
20240701,162200,2730169900,9750,9750,9750,9750,0
|
|
20240701,162100,2730169900,9750,9750,9750,9750,0
|
|
20240701,162000,2730169900,9750,9750,9750,9750,6720
|
|
20240701,161900,2730169900,9750,9750,9750,9750,0
|
|
20240701,161800,2730169900,9750,9750,9750,9750,0
|
|
20240701,161700,2730169900,9750,9750,9750,9750,0
|
|
20240701,161600,2730169900,9750,9750,9750,9750,0
|
|
20240701,161500,2730169900,9750,9750,9750,9750,0
|
|
20240701,161400,2730169900,9750,9750,9750,9750,0
|
|
20240701,161300,2730169900,9750,9750,9750,9750,0
|
|
20240701,161200,2730169900,9750,9750,9750,9750,0
|
|
20240701,161100,2730169900,9750,9750,9750,9750,0
|
|
20240701,161000,2730169900,9750,9750,9750,9750,0
|
|
20240701,160900,2730169900,9750,9750,9750,9750,0
|
|
20240701,160800,2730169900,9750,9750,9750,9750,0
|
|
20240701,160700,2730169900,9750,9750,9750,9750,0
|
|
20240701,160600,2730169900,9750,9750,9750,9750,0
|
|
20240701,160500,2730169900,9750,9750,9750,9750,0
|
|
20240701,160400,2730169900,9750,9750,9750,9750,0
|
|
20240701,160300,2730169900,9750,9750,9750,9750,0
|
|
20240701,160200,2730169900,9750,9750,9750,9750,0
|
|
20240701,160100,2730169900,9750,9750,9750,9750,0
|
|
20240701,160000,2730169900,9750,9750,9750,9750,0
|
|
20240701,155900,2730169900,9750,9750,9750,9750,0
|
|
20240701,155800,2730169900,9750,9750,9750,9750,0
|
|
20240701,155700,2730169900,9750,9750,9750,9750,0
|
|
20240701,155600,2730169900,9750,9750,9750,9750,0
|
|
20240701,155500,2730169900,9750,9750,9750,9750,0
|
|
20240701,155400,2730169900,9750,9750,9750,9750,0
|
|
20240701,155300,2730169900,9750,9750,9750,9750,0
|
|
20240701,155200,2730169900,9750,9750,9750,9750,0
|
|
20240701,155100,2730169900,9750,9750,9750,9750,0
|
|
20240701,155000,2730169900,9750,9750,9750,9750,6720
|
|
20240701,154900,2730169900,9750,9750,9750,9750,0
|
|
20240701,154800,2730169900,9750,9750,9750,9750,0
|
|
20240701,154700,2730169900,9750,9750,9750,9750,0
|
|
20240701,154600,2730169900,9750,9750,9750,9750,0
|
|
20240701,154500,2730169900,9750,9750,9750,9750,0
|
|
20240701,154400,2730169900,9750,9750,9750,9750,0
|
|
20240701,154300,2730169900,9750,9750,9750,9750,0
|
|
20240701,154200,2730169900,9750,9750,9750,9750,0
|
|
20240701,154100,2730169900,9750,9750,9750,9750,0
|
|
20240701,154000,2730169900,9750,9750,9750,9750,0
|
|
20240701,153900,2730169900,9750,9750,9750,9750,0
|
|
20240701,153800,2730169900,9750,9750,9750,9750,0
|
|
20240701,153700,2730169900,9750,9750,9750,9750,0
|
|
20240701,153600,2730169900,9750,9750,9750,9750,0
|
|
20240701,153500,2730169900,9750,9750,9750,9750,0
|
|
20240701,153400,2730169900,9750,9750,9750,9750,0
|
|
20240701,153300,2730169900,9750,9750,9750,9750,0
|
|
20240701,153200,2730169900,9750,9750,9750,9750,0
|
|
20240701,153100,2730169900,9750,9750,9750,9750,0
|
|
20240701,153000,2730169900,9750,9750,9750,9750,6720
|
|
20240701,152900,2664649900,9750,9750,9750,9750,0
|
|
20240701,152800,2664649900,9750,9750,9750,9750,0
|
|
20240701,152700,2664649900,9750,9750,9750,9750,0
|
|
20240701,152600,2664649900,9750,9750,9750,9750,0
|
|
20240701,152500,2664649900,9750,9750,9750,9750,0
|
|
20240701,152400,2664649900,9750,9750,9750,9750,0
|
|
20240701,152300,2664649900,9750,9750,9750,9750,0
|
|
20240701,152200,2664649900,9750,9750,9750,9750,0
|
|
20240701,152100,2664649900,9750,9750,9750,9750,0
|
|
20240701,152000,2664649900,9750,9750,9750,9750,0
|
|
20240701,151900,2664649900,9750,9750,9760,9730,403
|
|
20240701,151800,2660721120,9760,9750,9760,9720,4340
|
|
20240701,151700,2618405630,9750,9760,9760,9750,1426
|
|
20240701,151600,2604501030,9760,9750,9760,9750,670
|
|
20240701,151500,2597962450,9750,9730,9760,9730,1200
|
|
20240701,151400,2586254870,9720,9720,9720,9720,329
|
|
20240701,151300,2583056990,9720,9710,9720,9710,213
|
|
20240701,151200,2580987640,9710,9700,9710,9700,456
|
|
20240701,151100,2576560610,9700,9700,9700,9700,161
|
|
20240701,151000,2574998910,9700,9690,9700,9690,1058
|
|
20240701,150900,2564742460,9690,9680,9690,9680,78
|
|
20240701,150800,2563986760,9670,9680,9690,9670,246
|
|
20240701,150700,2561606770,9680,9680,9680,9680,257
|
|
20240701,150600,2559119010,9700,9700,9700,9700,41
|
|
20240701,150500,2558721310,9700,9670,9700,9670,46
|
|
20240701,150400,2558276340,9670,9700,9710,9670,263
|
|
20240701,150300,2555728030,9700,9680,9700,9660,1623
|
|
20240701,150200,2540025120,9680,9700,9700,9680,200
|
|
20240701,150100,2538088160,9710,9710,9710,9710,1
|
|
20240701,150000,2538078450,9690,9690,9690,9690,315
|
|
20240701,145900,2535026100,9690,9690,9710,9690,261
|
|
20240701,145800,2532496990,9690,9710,9710,9690,1638
|
|
20240701,145700,2516619390,9690,9710,9710,9690,2858
|
|
20240701,145600,2488912430,9710,9710,9710,9700,594
|
|
20240701,145500,2483146300,9700,9700,9700,9700,0
|
|
20240701,145400,2483146300,9700,9710,9710,9700,656
|
|
20240701,145300,2476782700,9710,9710,9710,9710,100
|
|
20240701,145200,2475811700,9710,9680,9710,9680,245
|
|
20240701,145100,2473436900,9700,9700,9700,9690,1205
|
|
20240701,145000,2461756780,9700,9700,9700,9700,250
|
|
20240701,144900,2459331780,9700,9710,9710,9700,400
|
|
20240701,144800,2455449730,9750,9750,9750,9750,105
|
|
20240701,144700,2454425980,9700,9740,9740,9700,904
|
|
20240701,144600,2445641930,9750,9760,9760,9750,245
|
|
20240701,144500,2443251830,9760,9760,9760,9760,102
|
|
20240701,144400,2442256310,9760,9750,9760,9730,1312
|
|
20240701,144300,2429461770,9750,9750,9750,9750,20
|
|
20240701,144200,2429266770,9750,9750,9750,9750,0
|
|
20240701,144100,2429266770,9750,9750,9760,9750,195
|
|
20240701,144000,2427365100,9750,9760,9760,9750,344
|
|
20240701,143900,2424010090,9750,9750,9750,9750,208
|
|
20240701,143800,2421982090,9710,9740,9740,9710,1000
|
|
20240701,143700,2412247920,9760,9760,9760,9760,388
|
|
20240701,143600,2408461040,9760,9730,9760,9730,268
|
|
20240701,143500,2405845510,9770,9760,9770,9760,1477
|
|
20240701,143400,2391418560,9770,9760,9770,9760,372
|
|
20240701,143300,2387786740,9760,9760,9760,9720,940
|
|
20240701,143200,2378615900,9760,9750,9760,9750,50
|
|
20240701,143100,2378127950,9760,9750,9760,9750,369
|
|
20240701,143000,2374529200,9750,9750,9750,9750,1138
|
|
20240701,142900,2363433700,9750,9730,9750,9710,190
|
|
20240701,142800,2361586760,9730,9720,9730,9710,384
|
|
20240701,142700,2357853190,9730,9730,9730,9730,124
|
|
20240701,142600,2356646670,9730,9730,9730,9730,2
|
|
20240701,142500,2356627210,9760,9750,9760,9720,307
|
|
20240701,142400,2353634390,9740,9740,9740,9740,0
|
|
20240701,142300,2353634390,9740,9740,9750,9740,93
|
|
20240701,142200,2352728520,9740,9730,9740,9730,331
|
|
20240701,142100,2349505370,9730,9740,9740,9730,109
|
|
20240701,142000,2348443870,9740,9730,9740,9730,81
|
|
20240701,141900,2347655690,9740,9740,9740,9740,325
|
|
20240701,141800,2344490190,9760,9760,9770,9760,669
|
|
20240701,141700,2337960550,9770,9730,9770,9730,4274
|
|
20240701,141600,2296294740,9720,9720,9720,9720,506
|
|
20240701,141500,2291376420,9710,9700,9710,9700,250
|
|
20240701,141400,2288948950,9700,9700,9700,9700,370
|
|
20240701,141300,2285359950,9720,9720,9720,9720,0
|
|
20240701,141200,2285359950,9720,9720,9720,9720,163
|
|
20240701,141100,2283775590,9720,9720,9720,9720,135
|
|
20240701,141000,2282463390,9710,9720,9720,9680,558
|
|
20240701,140900,2277054600,9680,9720,9730,9680,101
|
|
20240701,140800,2276072710,9730,9720,9730,9720,285
|
|
20240701,140700,2273301640,9730,9670,9730,9670,136
|
|
20240701,140600,2271978420,9670,9740,9740,9670,64
|
|
20240701,140500,2271358770,9650,9740,9760,9530,6481
|
|
20240701,140400,2209104320,9740,9740,9760,9740,455
|
|
20240701,140300,2204669970,9740,9730,9740,9730,22
|
|
20240701,140200,2204455700,9740,9750,9750,9740,161
|
|
20240701,140100,2202886480,9770,9760,9770,9760,281
|
|
20240701,140000,2200141140,9770,9770,9770,9760,776
|
|
20240701,135900,2192561670,9770,9770,9770,9750,1045
|
|
20240701,135800,2182354870,9760,9810,9810,9750,1616
|
|
20240701,135700,2166545250,9800,9720,9810,9720,15412
|
|
20240701,135600,2015765240,9720,9730,9730,9720,819
|
|
20240701,135500,2007804480,9720,9720,9730,9720,1611
|
|
20240701,135400,1992145550,9720,9710,9720,9710,1257
|
|
20240701,135300,1979933990,9710,9710,9710,9710,152
|
|
20240701,135200,1978458070,9710,9710,9710,9710,861
|
|
20240701,135100,1970097760,9690,9710,9710,9690,508
|
|
20240701,135000,1965174440,9710,9700,9710,9700,921
|
|
20240701,134900,1956238160,9700,9700,9700,9700,0
|
|
20240701,134800,1956238160,9700,9730,9730,9700,1247
|
|
20240701,134700,1944123870,9700,9700,9730,9700,3674
|
|
20240701,134600,1908426930,9700,9700,9700,9690,447
|
|
20240701,134500,1904091440,9700,9700,9700,9690,337
|
|
20240701,134400,1900822550,9700,9690,9700,9690,473
|
|
20240701,134300,1896239140,9690,9690,9690,9690,253
|
|
20240701,134200,1893787570,9690,9690,9690,9690,0
|
|
20240701,134100,1893787570,9690,9670,9690,9670,1037
|
|
20240701,134000,1883745040,9660,9660,9660,9660,705
|
|
20240701,133900,1876934740,9660,9670,9670,9660,1145
|
|
20240701,133800,1865865690,9670,9660,9670,9660,77
|
|
20240701,133700,1865121300,9660,9660,9660,9660,40
|
|
20240701,133600,1864734900,9660,9660,9660,9660,395
|
|
20240701,133500,1860919200,9660,9660,9660,9660,60
|
|
20240701,133400,1860339600,9670,9600,9670,9600,7320
|
|
20240701,133300,1789714400,9600,9590,9600,9580,930
|
|
20240701,133200,1780789010,9600,9620,9620,9600,1146
|
|
20240701,133100,1769775970,9620,9620,9620,9620,501
|
|
20240701,133000,1764956350,9620,9630,9630,9620,172
|
|
20240701,132900,1763301700,9640,9640,9640,9620,847
|
|
20240701,132800,1755136980,9650,9630,9650,9630,1213
|
|
20240701,132700,1743433220,9630,9630,9630,9630,91
|
|
20240701,132600,1742556890,9630,9630,9630,9630,0
|
|
20240701,132500,1742556890,9630,9630,9630,9630,126
|
|
20240701,132400,1741343510,9630,9640,9640,9630,554
|
|
20240701,132300,1736003330,9640,9650,9650,9640,181
|
|
20240701,132200,1734258400,9640,9640,9640,9640,25
|
|
20240701,132100,1734017400,9640,9640,9640,9640,109
|
|
20240701,132000,1732966640,9640,9650,9650,9640,659
|
|
20240701,131900,1726611190,9650,9640,9650,9640,526
|
|
20240701,131800,1721539550,9640,9630,9640,9630,243
|
|
20240701,131700,1719197050,9630,9620,9630,9620,852
|
|
20240701,131600,1710994290,9610,9610,9610,9610,654
|
|
20240701,131500,1704709350,9610,9610,9610,9610,1
|
|
20240701,131400,1704699740,9600,9600,9600,9600,280
|
|
20240701,131300,1702011740,9600,9600,9600,9600,0
|
|
20240701,131200,1702011740,9600,9590,9600,9590,263
|
|
20240701,131100,1699489470,9590,9600,9610,9590,357
|
|
20240701,131000,1696062380,9590,9590,9590,9590,0
|
|
20240701,130900,1696062380,9590,9590,9590,9590,0
|
|
20240701,130800,1696062380,9590,9590,9590,9590,152
|
|
20240701,130700,1694604700,9590,9590,9590,9590,104
|
|
20240701,130600,1693607340,9560,9610,9610,9560,793
|
|
20240701,130500,1686015190,9580,9580,9580,9580,0
|
|
20240701,130400,1686015190,9580,9600,9600,9580,789
|
|
20240701,130300,1678445920,9610,9610,9610,9610,501
|
|
20240701,130200,1673631310,9610,9610,9610,9610,139
|
|
20240701,130100,1672295520,9620,9630,9630,9610,138
|
|
20240701,130000,1670968880,9610,9640,9640,9610,1196
|
|
20240701,125900,1659466950,9630,9630,9630,9620,240
|
|
20240701,125800,1657155760,9630,9630,9630,9630,0
|
|
20240701,125700,1657155760,9630,9640,9640,9630,121
|
|
20240701,125600,1655990290,9650,9650,9650,9650,50
|
|
20240701,125500,1655507790,9650,9650,9650,9650,0
|
|
20240701,125400,1655507790,9650,9650,9650,9650,0
|
|
20240701,125300,1655507790,9650,9650,9650,9650,297
|
|
20240701,125200,1652641740,9650,9650,9650,9650,182
|
|
20240701,125100,1650885440,9650,9650,9650,9650,1298
|
|
20240701,125000,1638359740,9650,9650,9650,9650,95
|
|
20240701,124900,1637442990,9630,9630,9630,9630,50
|
|
20240701,124800,1636961490,9630,9630,9630,9630,41
|
|
20240701,124700,1636566660,9630,9630,9630,9630,0
|
|
20240701,124600,1636566660,9630,9650,9650,9630,265
|
|
20240701,124500,1634014490,9660,9660,9660,9660,274
|
|
20240701,124400,1631367650,9660,9660,9660,9660,109
|
|
20240701,124300,1630314710,9660,9660,9660,9660,8
|
|
20240701,124200,1630237430,9660,9660,9660,9630,744
|
|
20240701,124100,1623054740,9660,9660,9660,9660,40
|
|
20240701,124000,1622668340,9660,9660,9660,9660,300
|
|
20240701,123900,1619770340,9660,9660,9660,9660,1
|
|
20240701,123800,1619760680,9660,9670,9670,9630,251
|
|
20240701,123700,1617343480,9640,9670,9670,9640,646
|
|
20240701,123600,1611107480,9660,9650,9670,9650,387
|
|
20240701,123500,1607367430,9650,9650,9650,9650,120
|
|
20240701,123400,1606209430,9650,9650,9650,9650,1
|
|
20240701,123300,1606199780,9650,9650,9670,9650,541
|
|
20240701,123200,1600979090,9670,9650,9670,9650,203
|
|
20240701,123100,1599020080,9650,9670,9670,9650,159
|
|
20240701,123000,1597485080,9670,9650,9670,9640,1466
|
|
20240701,122900,1583328080,9680,9680,9680,9660,168
|
|
20240701,122800,1581703140,9660,9680,9690,9650,389
|
|
20240701,122700,1577947670,9700,9670,9700,9670,428
|
|
20240701,122600,1573808730,9700,9680,9700,9680,55
|
|
20240701,122500,1573275530,9700,9700,9700,9700,7
|
|
20240701,122400,1573207630,9700,9700,9700,9700,1
|
|
20240701,122300,1573197930,9670,9690,9690,9670,11
|
|
20240701,122200,1573091540,9710,9710,9710,9700,173
|
|
20240701,122100,1571413420,9720,9720,9720,9700,412
|
|
20240701,122000,1567413690,9720,9710,9720,9710,441
|
|
20240701,121900,1563131560,9710,9710,9710,9680,2547
|
|
20240701,121800,1538435900,9700,9670,9700,9670,6987
|
|
20240701,121700,1470746990,9680,9670,9680,9670,1345
|
|
20240701,121600,1457736560,9670,9660,9670,9660,300
|
|
20240701,121500,1454838230,9660,9660,9660,9660,826
|
|
20240701,121400,1446859070,9660,9650,9660,9650,1128
|
|
20240701,121300,1435962600,9660,9670,9670,9650,4376
|
|
20240701,121200,1393697560,9660,9670,9670,9660,774
|
|
20240701,121100,1386220700,9670,9660,9670,9660,199
|
|
20240701,121000,1384296670,9670,9660,9670,9660,805
|
|
20240701,120900,1376520360,9670,9670,9670,9670,609
|
|
20240701,120800,1370631330,9670,9670,9670,9670,2690
|
|
20240701,120700,1344619030,9670,9670,9670,9660,2491
|
|
20240701,120600,1320536070,9650,9630,9670,9630,20080
|
|
20240701,120500,1127122700,9620,9620,9620,9620,563
|
|
20240701,120400,1121706640,9630,9630,9630,9630,1
|
|
20240701,120300,1121697010,9600,9600,9600,9600,9
|
|
20240701,120200,1121610610,9600,9600,9600,9600,0
|
|
20240701,120100,1121610610,9600,9600,9600,9600,1
|
|
20240701,120000,1121601010,9620,9620,9620,9620,13
|
|
20240701,115900,1121475950,9620,9620,9620,9610,479
|
|
20240701,115800,1116868470,9620,9620,9620,9620,899
|
|
20240701,115700,1108220090,9620,9620,9620,9620,406
|
|
20240701,115600,1104314370,9620,9600,9620,9600,3724
|
|
20240701,115500,1068510300,9610,9610,9610,9610,15
|
|
20240701,115400,1068366150,9600,9600,9600,9600,107
|
|
20240701,115300,1067338950,9600,9600,9600,9600,131
|
|
20240701,115200,1066081350,9590,9600,9600,9590,92
|
|
20240701,115100,1065198810,9600,9600,9600,9600,153
|
|
20240701,115000,1063730010,9600,9600,9600,9600,1020
|
|
20240701,114900,1053938010,9600,9600,9600,9600,75
|
|
20240701,114800,1053218010,9600,9600,9600,9600,0
|
|
20240701,114700,1053218010,9600,9600,9600,9600,100
|
|
20240701,114600,1052258010,9600,9600,9600,9600,541
|
|
20240701,114500,1047064410,9600,9600,9600,9600,468
|
|
20240701,114400,1042571610,9600,9590,9600,9550,640
|
|
20240701,114300,1036429560,9600,9600,9600,9600,0
|
|
20240701,114200,1036429560,9600,9600,9600,9600,1450
|
|
20240701,114100,1022509560,9600,9580,9600,9580,2051
|
|
20240701,114000,1002846030,9570,9570,9570,9570,1306
|
|
20240701,113900,990347610,9570,9570,9570,9570,269
|
|
20240701,113800,987773280,9570,9560,9570,9560,329
|
|
20240701,113700,984626260,9540,9540,9540,9540,0
|
|
20240701,113600,984626260,9540,9540,9540,9540,0
|
|
20240701,113500,984626260,9540,9540,9540,9540,11
|
|
20240701,113400,984521320,9540,9550,9550,9540,5
|
|
20240701,113300,984473600,9530,9530,9530,9530,0
|
|
20240701,113200,984473600,9530,9540,9540,9530,5
|
|
20240701,113100,984425930,9540,9540,9540,9540,0
|
|
20240701,113000,984425930,9540,9570,9580,9540,569
|
|
20240701,112900,978976330,9570,9570,9570,9570,434
|
|
20240701,112800,974822950,9540,9540,9540,9540,526
|
|
20240701,112700,969804910,9530,9530,9530,9530,0
|
|
20240701,112600,969804910,9530,9530,9530,9530,0
|
|
20240701,112500,969804910,9530,9530,9530,9530,11
|
|
20240701,112400,969700080,9540,9540,9540,9540,724
|
|
20240701,112300,962793120,9540,9570,9570,9540,1620
|
|
20240701,112200,947328200,9570,9580,9580,9570,997
|
|
20240701,112100,937786900,9550,9550,9550,9550,0
|
|
20240701,112000,937786900,9550,9550,9550,9550,48
|
|
20240701,111900,937328500,9580,9580,9580,9580,0
|
|
20240701,111800,937328500,9580,9580,9580,9580,0
|
|
20240701,111700,937328500,9580,9580,9580,9580,0
|
|
20240701,111600,937328500,9580,9580,9580,9580,1
|
|
20240701,111500,937318920,9580,9580,9590,9580,634
|
|
20240701,111400,931245190,9590,9590,9590,9590,99
|
|
20240701,111300,930295780,9580,9580,9580,9580,141
|
|
20240701,111200,928945000,9590,9590,9590,9590,130
|
|
20240701,111100,927698300,9580,9590,9590,9580,608
|
|
20240701,111000,921873230,9580,9560,9580,9560,681
|
|
20240701,110900,915349330,9580,9580,9580,9580,0
|
|
20240701,110800,915349330,9580,9570,9580,9570,118
|
|
20240701,110700,914218960,9560,9570,9570,9560,160
|
|
20240701,110600,912688790,9570,9570,9570,9570,109
|
|
20240701,110500,911645660,9540,9540,9540,9540,0
|
|
20240701,110400,911645660,9540,9540,9540,9540,0
|
|
20240701,110300,911645660,9540,9550,9550,9540,1002
|
|
20240701,110200,902081350,9540,9540,9540,9540,0
|
|
20240701,110100,902081350,9540,9540,9540,9540,189
|
|
20240701,110000,900278290,9580,9580,9580,9580,0
|
|
20240701,105900,900278290,9580,9580,9580,9580,0
|
|
20240701,105800,900278290,9580,9580,9580,9580,0
|
|
20240701,105700,900278290,9580,9550,9580,9530,201
|
|
20240701,105600,898361360,9580,9580,9580,9580,10
|
|
20240701,105500,898265560,9580,9550,9580,9550,382
|
|
20240701,105400,894612010,9540,9540,9540,9540,0
|
|
20240701,105300,894612010,9540,9550,9550,9540,643
|
|
20240701,105200,888472580,9590,9550,9590,9550,639
|
|
20240701,105100,882351440,9550,9570,9570,9550,341
|
|
20240701,105000,879091670,9570,9590,9590,9570,152
|
|
20240701,104900,877636880,9580,9580,9580,9570,397
|
|
20240701,104800,873834310,9580,9600,9600,9580,578
|
|
20240701,104700,868294030,9620,9610,9620,9600,1346
|
|
20240701,104600,855367660,9620,9620,9620,9620,533
|
|
20240701,104500,850240200,9630,9600,9630,9600,1536
|
|
20240701,104400,835468610,9600,9590,9610,9590,1473
|
|
20240701,104300,821330180,9590,9590,9590,9590,662
|
|
20240701,104200,814981600,9590,9590,9590,9590,7
|
|
20240701,104100,814914470,9580,9580,9580,9570,1052
|
|
20240701,104000,804838420,9580,9580,9580,9580,0
|
|
20240701,103900,804838420,9580,9570,9580,9570,136
|
|
20240701,103800,803535790,9570,9570,9570,9570,520
|
|
20240701,103700,798559390,9570,9560,9570,9560,15
|
|
20240701,103600,798415850,9570,9560,9570,9530,1050
|
|
20240701,103500,788375720,9570,9570,9570,9570,0
|
|
20240701,103400,788375720,9570,9570,9570,9570,200
|
|
20240701,103300,786461720,9570,9560,9570,9560,343
|
|
20240701,103200,783179410,9560,9550,9560,9550,841
|
|
20240701,103100,775144380,9550,9540,9550,9540,1079
|
|
20240701,103000,764846970,9530,9530,9530,9530,126
|
|
20240701,102900,763646190,9530,9530,9530,9530,0
|
|
20240701,102800,763646190,9530,9540,9540,9530,236
|
|
20240701,102700,761396990,9540,9540,9540,9540,11
|
|
20240701,102600,761292050,9540,9540,9540,9540,11
|
|
20240701,102500,761187110,9540,9540,9540,9540,11
|
|
20240701,102400,761082170,9530,9540,9550,9530,527
|
|
20240701,102300,756054540,9540,9540,9540,9540,12
|
|
20240701,102200,755940060,9550,9550,9550,9550,2
|
|
20240701,102100,755920960,9540,9540,9540,9540,60
|
|
20240701,102000,755348560,9540,9540,9540,9540,109
|
|
20240701,101900,754308700,9540,9530,9540,9530,1460
|
|
20240701,101800,740389310,9510,9530,9530,9510,420
|
|
20240701,101700,736395070,9530,9530,9530,9530,205
|
|
20240701,101600,734441420,9530,9500,9530,9500,71
|
|
20240701,101500,733766200,9500,9520,9520,9500,53
|
|
20240701,101400,733262110,9500,9500,9500,9500,73
|
|
20240701,101300,732568610,9520,9530,9530,9520,405
|
|
20240701,101200,728711160,9530,9500,9530,9500,114
|
|
20240701,101100,727627740,9530,9530,9530,9530,0
|
|
20240701,101000,727627740,9530,9530,9530,9530,1499
|
|
20240701,100900,713342270,9530,9530,9530,9530,80
|
|
20240701,100800,712579870,9530,9530,9530,9530,210
|
|
20240701,100700,710578570,9530,9470,9530,9470,4843
|
|
20240701,100600,664638350,9470,9460,9470,9460,1435
|
|
20240701,100500,651061360,9460,9450,9460,9450,1500
|
|
20240701,100400,636875430,9450,9450,9450,9430,198
|
|
20240701,100300,635005490,9450,9450,9450,9450,142
|
|
20240701,100200,633663590,9450,9450,9450,9450,116
|
|
20240701,100100,632567390,9470,9470,9470,9460,1650
|
|
20240701,100000,616956230,9470,9470,9470,9470,40
|
|
20240701,095900,616577430,9480,9470,9480,9470,420
|
|
20240701,095800,612599830,9470,9480,9480,9470,447
|
|
20240701,095700,608366640,9480,9480,9480,9480,111
|
|
20240701,095600,607314360,9470,9480,9480,9470,259
|
|
20240701,095500,604860850,9490,9490,9490,9490,161
|
|
20240701,095400,603332960,9490,9490,9490,9480,265
|
|
20240701,095300,600819130,9490,9490,9490,9490,1276
|
|
20240701,095200,588709890,9500,9500,9500,9500,112
|
|
20240701,095100,587645890,9500,9500,9500,9500,0
|
|
20240701,095000,587645890,9500,9500,9520,9500,169
|
|
20240701,094900,586040170,9520,9520,9520,9520,27
|
|
20240701,094800,585783130,9490,9500,9500,9490,1353
|
|
20240701,094700,572932820,9520,9530,9530,9510,240
|
|
20240701,094600,570649980,9530,9530,9530,9530,1250
|
|
20240701,094500,558737480,9510,9530,9530,9510,1448
|
|
20240701,094400,544958570,9530,9530,9530,9530,278
|
|
20240701,094300,542309230,9550,9550,9550,9550,10
|
|
20240701,094200,542213730,9550,9570,9570,9530,1221
|
|
20240701,094100,530549910,9570,9570,9580,9570,133
|
|
20240701,094000,529276800,9570,9570,9570,9570,100
|
|
20240701,093900,528319800,9570,9570,9570,9570,9
|
|
20240701,093800,528233670,9600,9600,9600,9570,221
|
|
20240701,093700,526115940,9600,9570,9600,9570,512
|
|
20240701,093600,521211500,9550,9550,9550,9550,140
|
|
20240701,093500,519874500,9550,9550,9550,9550,610
|
|
20240701,093400,514049000,9550,9530,9550,9530,58
|
|
20240701,093300,513496240,9540,9550,9550,9530,8658
|
|
20240701,093200,430929770,9560,9560,9570,9560,95
|
|
20240701,093100,430021360,9560,9550,9560,9550,52
|
|
20240701,093000,429524550,9540,9540,9540,9540,1
|
|
20240701,092900,429515010,9540,9580,9580,9540,559
|
|
20240701,092800,424166090,9590,9580,9620,9580,1607
|
|
20240701,092700,408736290,9580,9570,9580,9570,345
|
|
20240701,092600,405432260,9560,9540,9560,9530,5030
|
|
20240701,092500,357442660,9550,9580,9580,9550,337
|
|
20240701,092400,354221850,9580,9590,9590,9580,159
|
|
20240701,092300,352698530,9590,9600,9600,9590,188
|
|
20240701,092200,350894030,9600,9600,9610,9600,1573
|
|
20240701,092100,335792750,9600,9620,9620,9600,349
|
|
20240701,092000,332439640,9620,9640,9650,9620,490
|
|
20240701,091900,327723920,9620,9600,9620,9590,4120
|
|
20240701,091800,288165740,9600,9630,9630,9600,2369
|
|
20240701,091700,265397370,9640,9630,9670,9630,3755
|
|
20240701,091600,229099890,9670,9680,9680,9660,2175
|
|
20240701,091500,208066460,9680,9630,9680,9630,2795
|
|
20240701,091400,181121720,9630,9630,9630,9620,274
|
|
20240701,091300,178483430,9620,9650,9650,9610,2851
|
|
20240701,091200,151010050,9650,9640,9650,9640,175
|
|
20240701,091100,149321500,9640,9600,9640,9600,515
|
|
20240701,091000,144361500,9600,9570,9620,9570,1175
|
|
20240701,090900,133077440,9560,9530,9560,9530,1320
|
|
20240701,090800,120480750,9530,9540,9540,9530,1083
|
|
20240701,090700,110158480,9540,9510,9550,9510,1504
|
|
20240701,090600,95848640,9500,9440,9510,9440,2226
|
|
20240701,090500,74772590,9470,9480,9500,9420,3432
|
|
20240701,090400,42243280,9480,9420,9480,9420,1737
|
|
20240701,090300,25808030,9420,9410,9420,9410,129
|
|
20240701,090200,24593210,9430,9440,9460,9430,763
|
|
20240701,090100,17388020,9440,9390,9440,9390,345
|
|
20240701,090000,14141060,9400,9420,9420,9390,1496
|