601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185800,529052730,12250,12250,12250,12250,1569
|
|
20240701,185700,529052730,12250,12250,12250,12250,0
|
|
20240701,185600,529052730,12250,12250,12250,12250,0
|
|
20240701,185500,529052730,12250,12250,12250,12250,0
|
|
20240701,185400,529052730,12250,12250,12250,12250,0
|
|
20240701,185300,529052730,12250,12250,12250,12250,0
|
|
20240701,185200,529052730,12250,12250,12250,12250,0
|
|
20240701,185100,529052730,12250,12250,12250,12250,0
|
|
20240701,185000,529052730,12250,12250,12250,12250,0
|
|
20240701,184900,529052730,12250,12250,12250,12250,0
|
|
20240701,184800,529052730,12250,12250,12250,12250,0
|
|
20240701,184700,529052730,12250,12250,12250,12250,0
|
|
20240701,184600,529052730,12250,12250,12250,12250,0
|
|
20240701,184500,529052730,12250,12250,12250,12250,0
|
|
20240701,184400,529052730,12250,12250,12250,12250,0
|
|
20240701,184300,529052730,12250,12250,12250,12250,0
|
|
20240701,184200,529052730,12250,12250,12250,12250,0
|
|
20240701,184100,529052730,12250,12250,12250,12250,0
|
|
20240701,184000,529052730,12250,12250,12250,12250,0
|
|
20240701,183900,529052730,12250,12250,12250,12250,0
|
|
20240701,183800,529052730,12250,12250,12250,12250,0
|
|
20240701,183700,529052730,12250,12250,12250,12250,0
|
|
20240701,183600,529052730,12250,12250,12250,12250,0
|
|
20240701,183500,529052730,12250,12250,12250,12250,0
|
|
20240701,183400,529052730,12250,12250,12250,12250,0
|
|
20240701,183300,529052730,12250,12250,12250,12250,0
|
|
20240701,183200,529052730,12250,12250,12250,12250,0
|
|
20240701,183100,529052730,12250,12250,12250,12250,0
|
|
20240701,183000,529052730,12250,12250,12250,12250,0
|
|
20240701,182900,529052730,12250,12250,12250,12250,0
|
|
20240701,182800,529052730,12250,12250,12250,12250,1569
|
|
20240701,182700,529052730,12250,12250,12250,12250,0
|
|
20240701,182600,529052730,12250,12250,12250,12250,0
|
|
20240701,182500,529052730,12250,12250,12250,12250,0
|
|
20240701,182400,529052730,12250,12250,12250,12250,0
|
|
20240701,182300,529052730,12250,12250,12250,12250,0
|
|
20240701,182200,529052730,12250,12250,12250,12250,0
|
|
20240701,182100,529052730,12250,12250,12250,12250,0
|
|
20240701,182000,529052730,12250,12250,12250,12250,0
|
|
20240701,181900,529052730,12250,12250,12250,12250,0
|
|
20240701,181800,529052730,12250,12250,12250,12250,0
|
|
20240701,181700,529052730,12250,12250,12250,12250,0
|
|
20240701,181600,529052730,12250,12250,12250,12250,0
|
|
20240701,181500,529052730,12250,12250,12250,12250,0
|
|
20240701,181400,529052730,12250,12250,12250,12250,0
|
|
20240701,181300,529052730,12250,12250,12250,12250,0
|
|
20240701,181200,529052730,12250,12250,12250,12250,0
|
|
20240701,181100,529052730,12250,12250,12250,12250,0
|
|
20240701,181000,529052730,12250,12250,12250,12250,0
|
|
20240701,180900,529052730,12250,12250,12250,12250,0
|
|
20240701,180800,529052730,12250,12250,12250,12250,0
|
|
20240701,180700,529052730,12250,12250,12250,12250,0
|
|
20240701,180600,529052730,12250,12250,12250,12250,0
|
|
20240701,180500,529052730,12250,12250,12250,12250,0
|
|
20240701,180400,529052730,12250,12250,12250,12250,0
|
|
20240701,180300,529052730,12250,12250,12250,12250,0
|
|
20240701,180200,529052730,12250,12250,12250,12250,0
|
|
20240701,180100,529052730,12250,12250,12250,12250,0
|
|
20240701,180000,529052730,12250,12250,12250,12250,0
|
|
20240701,175900,529052730,12250,12250,12250,12250,0
|
|
20240701,175800,529052730,12250,12250,12250,12250,1569
|
|
20240701,175700,529052730,12250,12250,12250,12250,0
|
|
20240701,175600,529052730,12250,12250,12250,12250,0
|
|
20240701,175500,529052730,12250,12250,12250,12250,0
|
|
20240701,175400,529052730,12250,12250,12250,12250,0
|
|
20240701,175300,529052730,12250,12250,12250,12250,0
|
|
20240701,175200,529052730,12250,12250,12250,12250,0
|
|
20240701,175100,529052730,12250,12250,12250,12250,0
|
|
20240701,175000,529052730,12250,12250,12250,12250,0
|
|
20240701,174900,529052730,12250,12250,12250,12250,0
|
|
20240701,174800,529052730,12250,12250,12250,12250,0
|
|
20240701,174700,529052730,12250,12250,12250,12250,0
|
|
20240701,174600,529052730,12250,12250,12250,12250,0
|
|
20240701,174500,529052730,12250,12250,12250,12250,0
|
|
20240701,174400,529052730,12250,12250,12250,12250,0
|
|
20240701,174300,529052730,12250,12250,12250,12250,0
|
|
20240701,174200,529052730,12250,12250,12250,12250,0
|
|
20240701,174100,529052730,12250,12250,12250,12250,0
|
|
20240701,174000,529052730,12250,12250,12250,12250,0
|
|
20240701,173900,529052730,12250,12250,12250,12250,0
|
|
20240701,173800,529052730,12250,12250,12250,12250,0
|
|
20240701,173700,529052730,12250,12250,12250,12250,0
|
|
20240701,173600,529052730,12250,12250,12250,12250,0
|
|
20240701,173500,529052730,12250,12250,12250,12250,0
|
|
20240701,173400,529052730,12250,12250,12250,12250,0
|
|
20240701,173300,529052730,12250,12250,12250,12250,0
|
|
20240701,173200,529052730,12250,12250,12250,12250,0
|
|
20240701,173100,529052730,12250,12250,12250,12250,0
|
|
20240701,173000,529052730,12250,12250,12250,12250,0
|
|
20240701,172900,529052730,12250,12250,12250,12250,0
|
|
20240701,172800,529052730,12250,12250,12250,12250,1569
|
|
20240701,172700,529052730,12250,12250,12250,12250,0
|
|
20240701,172600,529052730,12250,12250,12250,12250,0
|
|
20240701,172500,529052730,12250,12250,12250,12250,0
|
|
20240701,172400,529052730,12250,12250,12250,12250,0
|
|
20240701,172300,529052730,12250,12250,12250,12250,0
|
|
20240701,172200,529052730,12250,12250,12250,12250,0
|
|
20240701,172100,529052730,12250,12250,12250,12250,0
|
|
20240701,172000,529052730,12250,12250,12250,12250,0
|
|
20240701,171900,529052730,12250,12250,12250,12250,0
|
|
20240701,171800,529052730,12250,12250,12250,12250,0
|
|
20240701,171700,529052730,12250,12250,12250,12250,0
|
|
20240701,171600,529052730,12250,12250,12250,12250,0
|
|
20240701,171500,529052730,12250,12250,12250,12250,0
|
|
20240701,171400,529052730,12250,12250,12250,12250,0
|
|
20240701,171300,529052730,12250,12250,12250,12250,0
|
|
20240701,171200,529052730,12250,12250,12250,12250,0
|
|
20240701,171100,529052730,12250,12250,12250,12250,0
|
|
20240701,171000,529052730,12250,12250,12250,12250,0
|
|
20240701,170900,529052730,12250,12250,12250,12250,0
|
|
20240701,170800,529052730,12250,12250,12250,12250,0
|
|
20240701,170700,529052730,12250,12250,12250,12250,0
|
|
20240701,170600,529052730,12250,12250,12250,12250,0
|
|
20240701,170500,529052730,12250,12250,12250,12250,0
|
|
20240701,170400,529052730,12250,12250,12250,12250,0
|
|
20240701,170300,529052730,12250,12250,12250,12250,0
|
|
20240701,170200,529052730,12250,12250,12250,12250,0
|
|
20240701,170100,529052730,12250,12250,12250,12250,0
|
|
20240701,170000,529052730,12250,12250,12250,12250,0
|
|
20240701,165900,529052730,12250,12250,12250,12250,0
|
|
20240701,165800,529052730,12250,12250,12250,12250,1569
|
|
20240701,165700,529052730,12250,12250,12250,12250,0
|
|
20240701,165600,529052730,12250,12250,12250,12250,0
|
|
20240701,165500,529052730,12250,12250,12250,12250,0
|
|
20240701,165400,529052730,12250,12250,12250,12250,0
|
|
20240701,165300,529052730,12250,12250,12250,12250,0
|
|
20240701,165200,529052730,12250,12250,12250,12250,0
|
|
20240701,165100,529052730,12250,12250,12250,12250,0
|
|
20240701,165000,529052730,12250,12250,12250,12250,0
|
|
20240701,164900,529052730,12250,12250,12250,12250,0
|
|
20240701,164800,529052730,12250,12250,12250,12250,0
|
|
20240701,164700,529052730,12250,12250,12250,12250,0
|
|
20240701,164600,529052730,12250,12250,12250,12250,0
|
|
20240701,164500,529052730,12250,12250,12250,12250,0
|
|
20240701,164400,529052730,12250,12250,12250,12250,0
|
|
20240701,164300,529052730,12250,12250,12250,12250,0
|
|
20240701,164200,529052730,12250,12250,12250,12250,0
|
|
20240701,164100,529052730,12250,12250,12250,12250,0
|
|
20240701,164000,529052730,12250,12250,12250,12250,0
|
|
20240701,163900,529052730,12250,12250,12250,12250,0
|
|
20240701,163800,529052730,12250,12250,12250,12250,0
|
|
20240701,163700,529052730,12250,12250,12250,12250,0
|
|
20240701,163600,529052730,12250,12250,12250,12250,0
|
|
20240701,163500,529052730,12250,12250,12250,12250,0
|
|
20240701,163400,529052730,12250,12250,12250,12250,0
|
|
20240701,163300,529052730,12250,12250,12250,12250,0
|
|
20240701,163200,529052730,12250,12250,12250,12250,0
|
|
20240701,163100,529052730,12250,12250,12250,12250,0
|
|
20240701,163000,529052730,12250,12250,12250,12250,0
|
|
20240701,162900,529052730,12250,12250,12250,12250,0
|
|
20240701,162800,529052730,12250,12250,12250,12250,1569
|
|
20240701,162700,529052730,12250,12250,12250,12250,0
|
|
20240701,162600,529052730,12250,12250,12250,12250,0
|
|
20240701,162500,529052730,12250,12250,12250,12250,0
|
|
20240701,162400,529052730,12250,12250,12250,12250,0
|
|
20240701,162300,529052730,12250,12250,12250,12250,0
|
|
20240701,162200,529052730,12250,12250,12250,12250,0
|
|
20240701,162100,529052730,12250,12250,12250,12250,0
|
|
20240701,162000,529052730,12250,12250,12250,12250,0
|
|
20240701,161900,529052730,12250,12250,12250,12250,0
|
|
20240701,161800,529052730,12250,12250,12250,12250,0
|
|
20240701,161700,529052730,12250,12250,12250,12250,0
|
|
20240701,161600,529052730,12250,12250,12250,12250,0
|
|
20240701,161500,529052730,12250,12250,12250,12250,0
|
|
20240701,161400,529052730,12250,12250,12250,12250,0
|
|
20240701,161300,529052730,12250,12250,12250,12250,0
|
|
20240701,161200,529052730,12250,12250,12250,12250,0
|
|
20240701,161100,529052730,12250,12250,12250,12250,0
|
|
20240701,161000,529052730,12250,12250,12250,12250,0
|
|
20240701,160900,529052730,12250,12250,12250,12250,0
|
|
20240701,160800,529052730,12250,12250,12250,12250,0
|
|
20240701,160700,529052730,12250,12250,12250,12250,0
|
|
20240701,160600,529052730,12250,12250,12250,12250,0
|
|
20240701,160500,529052730,12250,12250,12250,12250,0
|
|
20240701,160400,529052730,12250,12250,12250,12250,0
|
|
20240701,160300,529052730,12250,12250,12250,12250,0
|
|
20240701,160200,529052730,12250,12250,12250,12250,0
|
|
20240701,160100,529052730,12250,12250,12250,12250,0
|
|
20240701,160000,529052730,12250,12250,12250,12250,0
|
|
20240701,155900,529052730,12250,12250,12250,12250,0
|
|
20240701,155800,529052730,12250,12250,12250,12250,1569
|
|
20240701,155700,529052730,12250,12250,12250,12250,0
|
|
20240701,155600,529052730,12250,12250,12250,12250,0
|
|
20240701,155500,529052730,12250,12250,12250,12250,0
|
|
20240701,155400,529052730,12250,12250,12250,12250,0
|
|
20240701,155300,529052730,12250,12250,12250,12250,0
|
|
20240701,155200,529052730,12250,12250,12250,12250,0
|
|
20240701,155100,529052730,12250,12250,12250,12250,0
|
|
20240701,155000,529052730,12250,12250,12250,12250,0
|
|
20240701,154900,529052730,12250,12250,12250,12250,0
|
|
20240701,154800,529052730,12250,12250,12250,12250,0
|
|
20240701,154700,529052730,12250,12250,12250,12250,0
|
|
20240701,154600,529052730,12250,12250,12250,12250,0
|
|
20240701,154500,529052730,12250,12250,12250,12250,0
|
|
20240701,154400,529052730,12250,12250,12250,12250,0
|
|
20240701,154300,529052730,12250,12250,12250,12250,0
|
|
20240701,154200,529052730,12250,12250,12250,12250,0
|
|
20240701,154100,529052730,12250,12250,12250,12250,0
|
|
20240701,154000,529052730,12250,12250,12250,12250,0
|
|
20240701,153900,529052730,12250,12250,12250,12250,0
|
|
20240701,153800,529052730,12250,12250,12250,12250,0
|
|
20240701,153700,529052730,12250,12250,12250,12250,0
|
|
20240701,153600,529052730,12250,12250,12250,12250,0
|
|
20240701,153500,529052730,12250,12250,12250,12250,0
|
|
20240701,153400,529052730,12250,12250,12250,12250,0
|
|
20240701,153300,529052730,12250,12250,12250,12250,0
|
|
20240701,153200,529052730,12250,12250,12250,12250,0
|
|
20240701,153100,529052730,12250,12250,12250,12250,0
|
|
20240701,153000,529052730,12250,12250,12250,12250,1569
|
|
20240701,152900,509832480,12320,12320,12320,12320,0
|
|
20240701,152800,509832480,12320,12320,12320,12320,0
|
|
20240701,152700,509832480,12320,12320,12320,12320,0
|
|
20240701,152600,509832480,12320,12320,12320,12320,0
|
|
20240701,152500,509832480,12320,12320,12320,12320,0
|
|
20240701,152400,509832480,12320,12320,12320,12320,0
|
|
20240701,152300,509832480,12320,12320,12320,12320,0
|
|
20240701,152200,509832480,12320,12320,12320,12320,0
|
|
20240701,152100,509832480,12320,12320,12320,12320,0
|
|
20240701,152000,509832480,12320,12320,12320,12320,0
|
|
20240701,151900,509832480,12320,12320,12320,12320,1
|
|
20240701,151800,509820160,12280,12300,12300,12280,359
|
|
20240701,151700,505409810,12300,12320,12320,12300,21
|
|
20240701,151600,505151310,12320,12320,12320,12320,0
|
|
20240701,151500,505151310,12320,12300,12320,12290,133
|
|
20240701,151400,503513560,12300,12300,12300,12300,0
|
|
20240701,151300,503513560,12300,12320,12320,12300,3
|
|
20240701,151200,503476620,12280,12280,12280,12280,0
|
|
20240701,151100,503476620,12280,12290,12290,12280,67
|
|
20240701,151000,502653850,12290,12290,12290,12290,1
|
|
20240701,150900,502641560,12320,12320,12320,12320,132
|
|
20240701,150800,501015320,12290,12290,12290,12290,1
|
|
20240701,150700,501003030,12280,12300,12300,12280,209
|
|
20240701,150600,498435120,12320,12300,12320,12300,7
|
|
20240701,150500,498348920,12290,12290,12290,12290,145
|
|
20240701,150400,496566870,12300,12300,12300,12300,0
|
|
20240701,150300,496566870,12300,12300,12300,12300,151
|
|
20240701,150200,494709570,12310,12310,12310,12310,104
|
|
20240701,150100,493429330,12360,12360,12360,12360,5
|
|
20240701,150000,493367530,12300,12300,12300,12300,40
|
|
20240701,145900,492875530,12300,12300,12300,12300,16
|
|
20240701,145800,492678730,12300,12300,12300,12300,0
|
|
20240701,145700,492678730,12300,12300,12300,12300,0
|
|
20240701,145600,492678730,12300,12300,12300,12300,0
|
|
20240701,145500,492678730,12300,12300,12300,12300,76
|
|
20240701,145400,491743930,12300,12300,12300,12300,0
|
|
20240701,145300,491743930,12300,12300,12300,12300,0
|
|
20240701,145200,491743930,12300,12300,12300,12300,0
|
|
20240701,145100,491743930,12300,12300,12300,12300,0
|
|
20240701,145000,491743930,12300,12300,12300,12300,0
|
|
20240701,144900,491743930,12300,12300,12300,12300,31
|
|
20240701,144800,491362630,12360,12360,12360,12360,0
|
|
20240701,144700,491362630,12360,12360,12360,12360,0
|
|
20240701,144600,491362630,12360,12320,12360,12280,422
|
|
20240701,144500,486170160,12320,12320,12320,12320,71
|
|
20240701,144400,485295440,12330,12330,12330,12330,0
|
|
20240701,144300,485295440,12330,12330,12330,12330,17
|
|
20240701,144200,485085830,12330,12330,12330,12330,19
|
|
20240701,144100,484851560,12340,12340,12340,12340,0
|
|
20240701,144000,484851560,12340,12360,12360,12340,17
|
|
20240701,143900,484641660,12330,12360,12360,12330,513
|
|
20240701,143800,478301360,12360,12360,12360,12360,0
|
|
20240701,143700,478301360,12360,12360,12360,12360,0
|
|
20240701,143600,478301360,12360,12360,12360,12360,86
|
|
20240701,143500,477238400,12350,12350,12350,12350,0
|
|
20240701,143400,477238400,12350,12350,12350,12350,0
|
|
20240701,143300,477238400,12350,12350,12350,12350,274
|
|
20240701,143200,473854500,12350,12350,12350,12350,32
|
|
20240701,143100,473459300,12350,12330,12350,12330,50
|
|
20240701,143000,472842400,12320,12320,12320,12320,0
|
|
20240701,142900,472842400,12320,12320,12320,12320,170
|
|
20240701,142800,470748000,12330,12330,12330,12330,0
|
|
20240701,142700,470748000,12330,12330,12330,12330,0
|
|
20240701,142600,470748000,12330,12330,12330,12330,56
|
|
20240701,142500,470057520,12330,12330,12330,12330,0
|
|
20240701,142400,470057520,12330,12330,12330,12330,0
|
|
20240701,142300,470057520,12330,12330,12330,12330,0
|
|
20240701,142200,470057520,12330,12330,12330,12330,69
|
|
20240701,142100,469206750,12280,12280,12280,12280,0
|
|
20240701,142000,469206750,12280,12280,12280,12280,1
|
|
20240701,141900,469194470,12280,12280,12280,12280,20
|
|
20240701,141800,468948870,12280,12280,12280,12280,40
|
|
20240701,141700,468457670,12280,12280,12280,12280,32
|
|
20240701,141600,468064710,12280,12280,12280,12280,20
|
|
20240701,141500,467819110,12280,12280,12280,12280,140
|
|
20240701,141400,466099910,12280,12280,12280,12280,0
|
|
20240701,141300,466099910,12280,12280,12280,12250,413
|
|
20240701,141200,461035520,12280,12300,12300,12280,58
|
|
20240701,141100,460323230,12300,12300,12300,12300,56
|
|
20240701,141000,459634430,12330,12300,12330,12290,312
|
|
20240701,140900,455799530,12290,12320,12320,12290,1544
|
|
20240701,140800,436808730,12320,12330,12330,12320,298
|
|
20240701,140700,433136140,12330,12380,12380,12330,352
|
|
20240701,140600,428790090,12380,12360,12380,12360,400
|
|
20240701,140500,423840550,12360,12360,12360,12360,40
|
|
20240701,140400,423346150,12360,12320,12360,12320,151
|
|
20240701,140300,421483030,12320,12330,12330,12310,859
|
|
20240701,140200,410902330,12330,12370,12370,12330,1359
|
|
20240701,140100,394106520,12380,12380,12380,12380,58
|
|
20240701,140000,393388480,12390,12390,12390,12390,0
|
|
20240701,135900,393388480,12390,12380,12400,12380,132
|
|
20240701,135800,391753900,12380,12380,12400,12380,460
|
|
20240701,135700,386051860,12370,12370,12370,12370,89
|
|
20240701,135600,384950930,12380,12380,12380,12380,111
|
|
20240701,135500,383576750,12370,12430,12430,12370,3294
|
|
20240701,135400,342724180,12440,12470,12470,12440,1197
|
|
20240701,135300,327821440,12480,12480,12480,12480,0
|
|
20240701,135200,327821440,12480,12480,12480,12480,0
|
|
20240701,135100,327821440,12480,12480,12480,12480,0
|
|
20240701,135000,327821440,12480,12480,12480,12480,4
|
|
20240701,134900,327771520,12470,12470,12470,12470,90
|
|
20240701,134800,326649220,12480,12480,12480,12480,68
|
|
20240701,134700,325800580,12480,12480,12480,12480,29
|
|
20240701,134600,325438660,12480,12480,12480,12480,0
|
|
20240701,134500,325438660,12480,12480,12480,12480,0
|
|
20240701,134400,325438660,12480,12480,12480,12480,0
|
|
20240701,134300,325438660,12480,12480,12480,12480,0
|
|
20240701,134200,325438660,12480,12480,12480,12480,66
|
|
20240701,134100,324614980,12490,12490,12490,12490,5
|
|
20240701,134000,324552530,12490,12490,12490,12490,69
|
|
20240701,133900,323690720,12460,12460,12460,12460,0
|
|
20240701,133800,323690720,12460,12460,12460,12460,0
|
|
20240701,133700,323690720,12460,12460,12460,12460,0
|
|
20240701,133600,323690720,12460,12460,12460,12460,0
|
|
20240701,133500,323690720,12460,12460,12460,12460,0
|
|
20240701,133400,323690720,12460,12460,12460,12460,0
|
|
20240701,133300,323690720,12460,12460,12460,12460,0
|
|
20240701,133200,323690720,12460,12460,12460,12460,0
|
|
20240701,133100,323690720,12460,12460,12460,12460,0
|
|
20240701,133000,323690720,12460,12460,12460,12460,0
|
|
20240701,132900,323690720,12460,12460,12460,12460,0
|
|
20240701,132800,323690720,12460,12460,12460,12460,16
|
|
20240701,132700,323491360,12480,12480,12480,12480,114
|
|
20240701,132600,322068640,12480,12480,12480,12480,0
|
|
20240701,132500,322068640,12480,12480,12480,12480,0
|
|
20240701,132400,322068640,12480,12480,12480,12480,0
|
|
20240701,132300,322068640,12480,12480,12480,12480,76
|
|
20240701,132200,321120160,12480,12480,12480,12480,0
|
|
20240701,132100,321120160,12480,12480,12480,12480,0
|
|
20240701,132000,321120160,12480,12500,12500,12480,89
|
|
20240701,131900,320009060,12480,12480,12480,12480,0
|
|
20240701,131800,320009060,12480,12480,12480,12480,0
|
|
20240701,131700,320009060,12480,12480,12480,12480,0
|
|
20240701,131600,320009060,12480,12480,12480,12480,0
|
|
20240701,131500,320009060,12480,12480,12480,12480,0
|
|
20240701,131400,320009060,12480,12480,12480,12480,0
|
|
20240701,131300,320009060,12480,12480,12480,12480,50
|
|
20240701,131200,319385060,12480,12480,12480,12480,0
|
|
20240701,131100,319385060,12480,12480,12480,12480,0
|
|
20240701,131000,319385060,12480,12480,12480,12480,2
|
|
20240701,130900,319360100,12480,12480,12480,12480,0
|
|
20240701,130800,319360100,12480,12480,12480,12480,0
|
|
20240701,130700,319360100,12480,12480,12480,12480,0
|
|
20240701,130600,319360100,12480,12480,12480,12480,0
|
|
20240701,130500,319360100,12480,12480,12480,12480,0
|
|
20240701,130400,319360100,12480,12480,12480,12480,0
|
|
20240701,130300,319360100,12480,12480,12480,12480,0
|
|
20240701,130200,319360100,12480,12480,12480,12480,0
|
|
20240701,130100,319360100,12480,12480,12480,12480,3
|
|
20240701,130000,319322660,12480,12480,12480,12480,17
|
|
20240701,125900,319110500,12480,12480,12480,12480,9
|
|
20240701,125800,318998180,12480,12480,12480,12480,0
|
|
20240701,125700,318998180,12480,12480,12480,12480,127
|
|
20240701,125600,317413220,12480,12480,12480,12480,0
|
|
20240701,125500,317413220,12480,12480,12480,12480,0
|
|
20240701,125400,317413220,12480,12480,12480,12480,0
|
|
20240701,125300,317413220,12480,12480,12480,12480,0
|
|
20240701,125200,317413220,12480,12480,12480,12480,0
|
|
20240701,125100,317413220,12480,12480,12480,12480,0
|
|
20240701,125000,317413220,12480,12480,12480,12480,0
|
|
20240701,124900,317413220,12480,12480,12480,12480,0
|
|
20240701,124800,317413220,12480,12480,12480,12480,0
|
|
20240701,124700,317413220,12480,12480,12480,12480,1
|
|
20240701,124600,317400740,12490,12490,12490,12490,0
|
|
20240701,124500,317400740,12490,12490,12490,12490,0
|
|
20240701,124400,317400740,12490,12490,12490,12490,0
|
|
20240701,124300,317400740,12490,12490,12490,12490,0
|
|
20240701,124200,317400740,12490,12490,12490,12490,1
|
|
20240701,124100,317388250,12490,12490,12490,12490,0
|
|
20240701,124000,317388250,12490,12490,12490,12490,0
|
|
20240701,123900,317388250,12490,12490,12490,12490,109
|
|
20240701,123800,316026840,12490,12490,12490,12490,0
|
|
20240701,123700,316026840,12490,12490,12490,12490,0
|
|
20240701,123600,316026840,12490,12490,12490,12490,0
|
|
20240701,123500,316026840,12490,12490,12490,12490,0
|
|
20240701,123400,316026840,12490,12490,12490,12490,5
|
|
20240701,123300,315964390,12500,12500,12500,12500,0
|
|
20240701,123200,315964390,12500,12500,12500,12500,9
|
|
20240701,123100,315851890,12500,12500,12500,12500,5
|
|
20240701,123000,315789390,12490,12500,12500,12490,14
|
|
20240701,122900,315614430,12500,12500,12500,12500,10
|
|
20240701,122800,315489430,12500,12500,12500,12500,25
|
|
20240701,122700,315176930,12500,12500,12500,12500,7
|
|
20240701,122600,315089430,12500,12490,12500,12490,708
|
|
20240701,122500,306239830,12480,12480,12480,12480,6
|
|
20240701,122400,306164950,12490,12490,12490,12490,0
|
|
20240701,122300,306164950,12490,12490,12490,12490,0
|
|
20240701,122200,306164950,12490,12490,12490,12490,100
|
|
20240701,122100,304915950,12490,12490,12490,12490,0
|
|
20240701,122000,304915950,12490,12490,12490,12490,0
|
|
20240701,121900,304915950,12490,12490,12490,12490,61
|
|
20240701,121800,304154060,12440,12440,12440,12440,0
|
|
20240701,121700,304154060,12440,12440,12440,12440,0
|
|
20240701,121600,304154060,12440,12440,12440,12440,0
|
|
20240701,121500,304154060,12440,12440,12440,12440,0
|
|
20240701,121400,304154060,12440,12440,12440,12440,0
|
|
20240701,121300,304154060,12440,12440,12440,12440,7
|
|
20240701,121200,304066980,12490,12490,12490,12490,0
|
|
20240701,121100,304066980,12490,12490,12490,12490,0
|
|
20240701,121000,304066980,12490,12490,12490,12490,0
|
|
20240701,120900,304066980,12490,12490,12490,12490,0
|
|
20240701,120800,304066980,12490,12490,12490,12490,0
|
|
20240701,120700,304066980,12490,12490,12490,12490,0
|
|
20240701,120600,304066980,12490,12490,12490,12490,0
|
|
20240701,120500,304066980,12490,12490,12490,12490,0
|
|
20240701,120400,304066980,12490,12420,12490,12420,512
|
|
20240701,120300,297686800,12420,12420,12420,12420,54
|
|
20240701,120200,297016120,12420,12420,12420,12420,0
|
|
20240701,120100,297016120,12420,12430,12430,12420,25
|
|
20240701,120000,296705380,12430,12430,12430,12430,0
|
|
20240701,115900,296705380,12430,12430,12430,12430,0
|
|
20240701,115800,296705380,12430,12430,12430,12430,0
|
|
20240701,115700,296705380,12430,12430,12430,12430,0
|
|
20240701,115600,296705380,12430,12430,12430,12430,84
|
|
20240701,115500,295661260,12430,12430,12430,12430,0
|
|
20240701,115400,295661260,12430,12430,12430,12430,0
|
|
20240701,115300,295661260,12430,12430,12430,12430,35
|
|
20240701,115200,295226210,12430,12430,12430,12430,62
|
|
20240701,115100,294455550,12420,12420,12420,12420,0
|
|
20240701,115000,294455550,12420,12420,12420,12420,0
|
|
20240701,114900,294455550,12420,12420,12420,12420,98
|
|
20240701,114800,293238390,12430,12440,12440,12420,1158
|
|
20240701,114700,278841110,12440,12440,12440,12440,0
|
|
20240701,114600,278841110,12440,12440,12440,12440,0
|
|
20240701,114500,278841110,12440,12440,12440,12440,0
|
|
20240701,114400,278841110,12440,12440,12440,12440,0
|
|
20240701,114300,278841110,12440,12440,12440,12440,80
|
|
20240701,114200,277845910,12510,12510,12510,12510,0
|
|
20240701,114100,277845910,12510,12510,12510,12510,0
|
|
20240701,114000,277845910,12510,12450,12510,12450,140
|
|
20240701,113900,276099070,12510,12510,12510,12510,391
|
|
20240701,113800,271207660,12510,12510,12510,12510,609
|
|
20240701,113700,263589070,12510,12510,12510,12510,360
|
|
20240701,113600,259085470,12450,12450,12450,12450,0
|
|
20240701,113500,259085470,12450,12450,12450,12450,0
|
|
20240701,113400,259085470,12450,12450,12450,12450,0
|
|
20240701,113300,259085470,12450,12450,12450,12450,0
|
|
20240701,113200,259085470,12450,12450,12450,12450,10
|
|
20240701,113100,258960970,12440,12440,12440,12440,121
|
|
20240701,113000,257455730,12450,12450,12450,12450,0
|
|
20240701,112900,257455730,12450,12440,12450,12440,115
|
|
20240701,112800,256024130,12440,12440,12440,12440,322
|
|
20240701,112700,252018450,12450,12460,12460,12450,432
|
|
20240701,112600,246640040,12460,12460,12460,12460,0
|
|
20240701,112500,246640040,12460,12460,12460,12460,0
|
|
20240701,112400,246640040,12460,12470,12470,12460,522
|
|
20240701,112300,240135820,12500,12500,12500,12500,16
|
|
20240701,112200,239935820,12520,12520,12520,12520,0
|
|
20240701,112100,239935820,12520,12520,12520,12520,1
|
|
20240701,112000,239923300,12520,12520,12520,12520,0
|
|
20240701,111900,239923300,12520,12520,12520,12470,8
|
|
20240701,111800,239823340,12520,12520,12520,12520,0
|
|
20240701,111700,239823340,12520,12520,12520,12520,30
|
|
20240701,111600,239447740,12520,12520,12520,12520,0
|
|
20240701,111500,239447740,12520,12520,12520,12520,107
|
|
20240701,111400,238108100,12520,12520,12520,12520,0
|
|
20240701,111300,238108100,12520,12520,12520,12520,0
|
|
20240701,111200,238108100,12520,12520,12520,12520,0
|
|
20240701,111100,238108100,12520,12520,12520,12520,10
|
|
20240701,111000,237982900,12540,12540,12540,12540,16
|
|
20240701,110900,237782260,12530,12530,12530,12530,80
|
|
20240701,110800,236779860,12530,12530,12530,12530,100
|
|
20240701,110700,235526860,12530,12530,12530,12530,1
|
|
20240701,110600,235514330,12460,12460,12460,12460,36
|
|
20240701,110500,235065770,12460,12470,12470,12460,500
|
|
20240701,110400,228835740,12470,12470,12470,12470,300
|
|
20240701,110300,225094740,12530,12530,12530,12530,80
|
|
20240701,110200,224092340,12530,12530,12530,12530,0
|
|
20240701,110100,224092340,12530,12530,12530,12530,0
|
|
20240701,110000,224092340,12530,12530,12530,12530,0
|
|
20240701,105900,224092340,12530,12530,12530,12530,0
|
|
20240701,105800,224092340,12530,12530,12530,12530,1
|
|
20240701,105700,224079810,12530,12530,12530,12530,3
|
|
20240701,105600,224042220,12480,12480,12480,12480,0
|
|
20240701,105500,224042220,12480,12480,12480,12480,0
|
|
20240701,105400,224042220,12480,12480,12480,12480,161
|
|
20240701,105300,222032940,12480,12480,12480,12480,0
|
|
20240701,105200,222032940,12480,12480,12480,12480,29
|
|
20240701,105100,221671020,12490,12490,12490,12490,0
|
|
20240701,105000,221671020,12490,12490,12490,12490,70
|
|
20240701,104900,220796720,12490,12490,12490,12490,0
|
|
20240701,104800,220796720,12490,12490,12490,12490,0
|
|
20240701,104700,220796720,12490,12490,12490,12490,0
|
|
20240701,104600,220796720,12490,12490,12490,12490,0
|
|
20240701,104500,220796720,12490,12490,12490,12490,0
|
|
20240701,104400,220796720,12490,12490,12490,12490,0
|
|
20240701,104300,220796720,12490,12490,12490,12490,0
|
|
20240701,104200,220796720,12490,12490,12490,12490,1
|
|
20240701,104100,220784230,12480,12480,12480,12480,0
|
|
20240701,104000,220784230,12480,12480,12480,12480,0
|
|
20240701,103900,220784230,12480,12480,12480,12480,0
|
|
20240701,103800,220784230,12480,12480,12480,12480,1
|
|
20240701,103700,220771750,12460,12460,12460,12460,0
|
|
20240701,103600,220771750,12460,12460,12460,12460,0
|
|
20240701,103500,220771750,12460,12460,12460,12460,0
|
|
20240701,103400,220771750,12460,12460,12460,12460,0
|
|
20240701,103300,220771750,12460,12460,12460,12460,0
|
|
20240701,103200,220771750,12460,12460,12460,12460,0
|
|
20240701,103100,220771750,12460,12460,12460,12460,0
|
|
20240701,103000,220771750,12460,12460,12460,12460,0
|
|
20240701,102900,220771750,12460,12510,12510,12460,250
|
|
20240701,102800,217646460,12530,12530,12530,12530,0
|
|
20240701,102700,217646460,12530,12530,12530,12530,0
|
|
20240701,102600,217646460,12530,12500,12530,12500,55
|
|
20240701,102500,216957460,12500,12500,12500,12500,0
|
|
20240701,102400,216957460,12500,12450,12500,12450,724
|
|
20240701,102300,207935460,12450,12460,12460,12450,1170
|
|
20240701,102200,193362660,12540,12540,12540,12540,1
|
|
20240701,102100,193350120,12540,12540,12540,12540,4
|
|
20240701,102000,193299960,12470,12540,12540,12470,4
|
|
20240701,101900,193249940,12470,12470,12470,12470,0
|
|
20240701,101800,193249940,12470,12550,12550,12470,99
|
|
20240701,101700,192014820,12550,12550,12550,12550,1
|
|
20240701,101600,192002270,12550,12550,12550,12550,1
|
|
20240701,101500,191989720,12550,12550,12550,12550,3
|
|
20240701,101400,191952070,12550,12550,12550,12550,0
|
|
20240701,101300,191952070,12550,12550,12550,12550,1
|
|
20240701,101200,191939520,12550,12550,12550,12550,1
|
|
20240701,101100,191926970,12550,12550,12550,12550,2
|
|
20240701,101000,191901870,12550,12510,12550,12510,7
|
|
20240701,100900,191814250,12510,12510,12510,12510,1
|
|
20240701,100800,191801740,12510,12510,12510,12510,0
|
|
20240701,100700,191801740,12510,12510,12510,12510,94
|
|
20240701,100600,190625800,12460,12460,12460,12460,0
|
|
20240701,100500,190625800,12460,12460,12460,12460,0
|
|
20240701,100400,190625800,12460,12460,12460,12460,0
|
|
20240701,100300,190625800,12460,12460,12460,12460,3
|
|
20240701,100200,190588420,12460,12460,12460,12460,10
|
|
20240701,100100,190463820,12470,12480,12480,12470,20
|
|
20240701,100000,190214320,12520,12520,12520,12520,1
|
|
20240701,095900,190201800,12490,12540,12540,12490,70
|
|
20240701,095800,189325500,12550,12470,12550,12470,592
|
|
20240701,095700,181917500,12430,12430,12430,12430,0
|
|
20240701,095600,181917500,12430,12440,12440,12430,100
|
|
20240701,095500,180673670,12460,12460,12460,12460,19
|
|
20240701,095400,180436930,12430,12430,12430,12430,0
|
|
20240701,095300,180436930,12430,12430,12430,12430,0
|
|
20240701,095200,180436930,12430,12430,12430,12430,0
|
|
20240701,095100,180436930,12430,12430,12430,12430,0
|
|
20240701,095000,180436930,12430,12430,12430,12430,0
|
|
20240701,094900,180436930,12430,12430,12430,12430,0
|
|
20240701,094800,180436930,12430,12430,12430,12430,0
|
|
20240701,094700,180436930,12430,12430,12430,12430,53
|
|
20240701,094600,179778140,12430,12430,12430,12430,1
|
|
20240701,094500,179765710,12450,12450,12450,12450,313
|
|
20240701,094400,175868860,12420,12450,12450,12420,1231
|
|
20240701,094300,160543060,12430,12420,12430,12420,533
|
|
20240701,094200,153917970,12430,12430,12430,12430,0
|
|
20240701,094100,153917970,12430,12410,12430,12410,822
|
|
20240701,094000,143710510,12430,12430,12430,12430,21
|
|
20240701,093900,143449480,12430,12420,12430,12400,822
|
|
20240701,093800,133245820,12430,12440,12440,12420,801
|
|
20240701,093700,123291440,12430,12440,12440,12430,135
|
|
20240701,093600,121612170,12430,12450,12450,12430,502
|
|
20240701,093500,115372010,12470,12470,12470,12470,125
|
|
20240701,093400,113813260,12470,12430,12470,12430,116
|
|
20240701,093300,112371340,12430,12470,12470,12430,1822
|
|
20240701,093200,89670360,12470,12510,12510,12470,80
|
|
20240701,093100,88672720,12470,12470,12470,12470,0
|
|
20240701,093000,88672720,12470,12580,12580,12470,2035
|
|
20240701,092900,63214800,12580,12580,12580,12580,1
|
|
20240701,092800,63202220,12530,12540,12540,12530,104
|
|
20240701,092700,61898210,12550,12570,12570,12550,430
|
|
20240701,092600,56498310,12620,12620,12620,12620,57
|
|
20240701,092500,55778970,12570,12590,12590,12570,730
|
|
20240701,092400,46592430,12660,12660,12660,12660,9
|
|
20240701,092300,46478490,12580,12580,12580,12580,0
|
|
20240701,092200,46478490,12580,12580,12580,12580,326
|
|
20240701,092100,42377410,12580,12580,12580,12580,0
|
|
20240701,092000,42377410,12580,12600,12600,12580,17
|
|
20240701,091900,42163330,12670,12670,12670,12660,115
|
|
20240701,091800,40706380,12620,12660,12670,12620,200
|
|
20240701,091700,38177190,12670,12670,12670,12670,25
|
|
20240701,091600,37860440,12620,12660,12660,12620,41
|
|
20240701,091500,37341980,12670,12650,12670,12650,62
|
|
20240701,091400,36557250,12660,12660,12660,12660,18
|
|
20240701,091300,36329370,12600,12600,12600,12600,0
|
|
20240701,091200,36329370,12600,12580,12600,12580,1126
|
|
20240701,091100,22147850,12540,12540,12540,12540,100
|
|
20240701,091000,20893850,12540,12540,12540,12540,0
|
|
20240701,090900,20893850,12540,12520,12540,12520,70
|
|
20240701,090800,20016550,12490,12490,12490,12490,0
|
|
20240701,090700,20016550,12490,12490,12490,12490,50
|
|
20240701,090600,19392050,12480,12490,12490,12480,15
|
|
20240701,090500,19204800,12480,12520,12520,12480,518
|
|
20240701,090400,12737640,12520,12520,12520,12520,100
|
|
20240701,090300,11485640,12520,12520,12520,12520,0
|
|
20240701,090200,11485640,12520,12520,12520,12520,3
|
|
20240701,090100,11448080,12520,12520,12520,12520,0
|
|
20240701,090000,11448080,12520,12480,12520,12480,898
|