637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,193400,238053020,7520,7520,7520,7520,86
|
|
20240701,193300,238053020,7520,7520,7520,7520,0
|
|
20240701,193200,238053020,7520,7520,7520,7520,0
|
|
20240701,193100,238053020,7520,7520,7520,7520,0
|
|
20240701,193000,238053020,7520,7520,7520,7520,0
|
|
20240701,192900,238053020,7520,7520,7520,7520,0
|
|
20240701,192800,238053020,7520,7520,7520,7520,0
|
|
20240701,192700,238053020,7520,7520,7520,7520,0
|
|
20240701,192600,238053020,7520,7520,7520,7520,0
|
|
20240701,192500,238053020,7520,7520,7520,7520,0
|
|
20240701,192400,238053020,7520,7520,7520,7520,0
|
|
20240701,192300,238053020,7520,7520,7520,7520,0
|
|
20240701,192200,238053020,7520,7520,7520,7520,0
|
|
20240701,192100,238053020,7520,7520,7520,7520,0
|
|
20240701,192000,238053020,7520,7520,7520,7520,0
|
|
20240701,191900,238053020,7520,7520,7520,7520,0
|
|
20240701,191800,238053020,7520,7520,7520,7520,0
|
|
20240701,191700,238053020,7520,7520,7520,7520,0
|
|
20240701,191600,238053020,7520,7520,7520,7520,0
|
|
20240701,191500,238053020,7520,7520,7520,7520,0
|
|
20240701,191400,238053020,7520,7520,7520,7520,0
|
|
20240701,191300,238053020,7520,7520,7520,7520,0
|
|
20240701,191200,238053020,7520,7520,7520,7520,0
|
|
20240701,191100,238053020,7520,7520,7520,7520,0
|
|
20240701,191000,238053020,7520,7520,7520,7520,0
|
|
20240701,190900,238053020,7520,7520,7520,7520,0
|
|
20240701,190800,238053020,7520,7520,7520,7520,0
|
|
20240701,190700,238053020,7520,7520,7520,7520,0
|
|
20240701,190600,238053020,7520,7520,7520,7520,0
|
|
20240701,190500,238053020,7520,7520,7520,7520,0
|
|
20240701,190400,238053020,7520,7520,7520,7520,86
|
|
20240701,190300,238053020,7520,7520,7520,7520,0
|
|
20240701,190200,238053020,7520,7520,7520,7520,0
|
|
20240701,190100,238053020,7520,7520,7520,7520,0
|
|
20240701,190000,238053020,7520,7520,7520,7520,0
|
|
20240701,185900,238053020,7520,7520,7520,7520,0
|
|
20240701,185800,238053020,7520,7520,7520,7520,0
|
|
20240701,185700,238053020,7520,7520,7520,7520,0
|
|
20240701,185600,238053020,7520,7520,7520,7520,0
|
|
20240701,185500,238053020,7520,7520,7520,7520,0
|
|
20240701,185400,238053020,7520,7520,7520,7520,0
|
|
20240701,185300,238053020,7520,7520,7520,7520,0
|
|
20240701,185200,238053020,7520,7520,7520,7520,0
|
|
20240701,185100,238053020,7520,7520,7520,7520,0
|
|
20240701,185000,238053020,7520,7520,7520,7520,0
|
|
20240701,184900,238053020,7520,7520,7520,7520,0
|
|
20240701,184800,238053020,7520,7520,7520,7520,0
|
|
20240701,184700,238053020,7520,7520,7520,7520,0
|
|
20240701,184600,238053020,7520,7520,7520,7520,0
|
|
20240701,184500,238053020,7520,7520,7520,7520,0
|
|
20240701,184400,238053020,7520,7520,7520,7520,0
|
|
20240701,184300,238053020,7520,7520,7520,7520,0
|
|
20240701,184200,238053020,7520,7520,7520,7520,0
|
|
20240701,184100,238053020,7520,7520,7520,7520,0
|
|
20240701,184000,238053020,7520,7520,7520,7520,0
|
|
20240701,183900,238053020,7520,7520,7520,7520,0
|
|
20240701,183800,238053020,7520,7520,7520,7520,0
|
|
20240701,183700,238053020,7520,7520,7520,7520,0
|
|
20240701,183600,238053020,7520,7520,7520,7520,0
|
|
20240701,183500,238053020,7520,7520,7520,7520,0
|
|
20240701,183400,238053020,7520,7520,7520,7520,86
|
|
20240701,183300,238053020,7520,7520,7520,7520,0
|
|
20240701,183200,238053020,7520,7520,7520,7520,0
|
|
20240701,183100,238053020,7520,7520,7520,7520,0
|
|
20240701,183000,238053020,7520,7520,7520,7520,0
|
|
20240701,182900,238053020,7520,7520,7520,7520,0
|
|
20240701,182800,238053020,7520,7520,7520,7520,0
|
|
20240701,182700,238053020,7520,7520,7520,7520,0
|
|
20240701,182600,238053020,7520,7520,7520,7520,0
|
|
20240701,182500,238053020,7520,7520,7520,7520,0
|
|
20240701,182400,238053020,7520,7520,7520,7520,0
|
|
20240701,182300,238053020,7520,7520,7520,7520,0
|
|
20240701,182200,238053020,7520,7520,7520,7520,0
|
|
20240701,182100,238053020,7520,7520,7520,7520,0
|
|
20240701,182000,238053020,7520,7520,7520,7520,0
|
|
20240701,181900,238053020,7520,7520,7520,7520,0
|
|
20240701,181800,238053020,7520,7520,7520,7520,0
|
|
20240701,181700,238053020,7520,7520,7520,7520,0
|
|
20240701,181600,238053020,7520,7520,7520,7520,0
|
|
20240701,181500,238053020,7520,7520,7520,7520,0
|
|
20240701,181400,238053020,7520,7520,7520,7520,0
|
|
20240701,181300,238053020,7520,7520,7520,7520,0
|
|
20240701,181200,238053020,7520,7520,7520,7520,0
|
|
20240701,181100,238053020,7520,7520,7520,7520,0
|
|
20240701,181000,238053020,7520,7520,7520,7520,0
|
|
20240701,180900,238053020,7520,7520,7520,7520,0
|
|
20240701,180800,238053020,7520,7520,7520,7520,0
|
|
20240701,180700,238053020,7520,7520,7520,7520,0
|
|
20240701,180600,238053020,7520,7520,7520,7520,0
|
|
20240701,180500,238053020,7520,7520,7520,7520,0
|
|
20240701,180400,238053020,7520,7520,7520,7520,86
|
|
20240701,180300,238053020,7520,7520,7520,7520,0
|
|
20240701,180200,238053020,7520,7520,7520,7520,0
|
|
20240701,180100,238053020,7520,7520,7520,7520,0
|
|
20240701,180000,238053020,7520,7520,7520,7520,0
|
|
20240701,175900,238053020,7520,7520,7520,7520,0
|
|
20240701,175800,238053020,7520,7520,7520,7520,0
|
|
20240701,175700,238053020,7520,7520,7520,7520,0
|
|
20240701,175600,238053020,7520,7520,7520,7520,0
|
|
20240701,175500,238053020,7520,7520,7520,7520,0
|
|
20240701,175400,238053020,7520,7520,7520,7520,0
|
|
20240701,175300,238053020,7520,7520,7520,7520,0
|
|
20240701,175200,238053020,7520,7520,7520,7520,0
|
|
20240701,175100,238053020,7520,7520,7520,7520,0
|
|
20240701,175000,238053020,7520,7520,7520,7520,0
|
|
20240701,174900,238053020,7520,7520,7520,7520,0
|
|
20240701,174800,238053020,7520,7520,7520,7520,0
|
|
20240701,174700,238053020,7520,7520,7520,7520,0
|
|
20240701,174600,238053020,7520,7520,7520,7520,0
|
|
20240701,174500,238053020,7520,7520,7520,7520,0
|
|
20240701,174400,238053020,7520,7520,7520,7520,0
|
|
20240701,174300,238053020,7520,7520,7520,7520,0
|
|
20240701,174200,238053020,7520,7520,7520,7520,0
|
|
20240701,174100,238053020,7520,7520,7520,7520,0
|
|
20240701,174000,238053020,7520,7520,7520,7520,0
|
|
20240701,173900,238053020,7520,7520,7520,7520,0
|
|
20240701,173800,238053020,7520,7520,7520,7520,0
|
|
20240701,173700,238053020,7520,7520,7520,7520,0
|
|
20240701,173600,238053020,7520,7520,7520,7520,0
|
|
20240701,173500,238053020,7520,7520,7520,7520,0
|
|
20240701,173400,238053020,7520,7520,7520,7520,86
|
|
20240701,173300,238053020,7520,7520,7520,7520,0
|
|
20240701,173200,238053020,7520,7520,7520,7520,0
|
|
20240701,173100,238053020,7520,7520,7520,7520,0
|
|
20240701,173000,238053020,7520,7520,7520,7520,0
|
|
20240701,172900,238053020,7520,7520,7520,7520,0
|
|
20240701,172800,238053020,7520,7520,7520,7520,0
|
|
20240701,172700,238053020,7520,7520,7520,7520,0
|
|
20240701,172600,238053020,7520,7520,7520,7520,0
|
|
20240701,172500,238053020,7520,7520,7520,7520,0
|
|
20240701,172400,238053020,7520,7520,7520,7520,0
|
|
20240701,172300,238053020,7520,7520,7520,7520,0
|
|
20240701,172200,238053020,7520,7520,7520,7520,0
|
|
20240701,172100,238053020,7520,7520,7520,7520,0
|
|
20240701,172000,238053020,7520,7520,7520,7520,0
|
|
20240701,171900,238053020,7520,7520,7520,7520,0
|
|
20240701,171800,238053020,7520,7520,7520,7520,0
|
|
20240701,171700,238053020,7520,7520,7520,7520,0
|
|
20240701,171600,238053020,7520,7520,7520,7520,0
|
|
20240701,171500,238053020,7520,7520,7520,7520,0
|
|
20240701,171400,238053020,7520,7520,7520,7520,0
|
|
20240701,171300,238053020,7520,7520,7520,7520,0
|
|
20240701,171200,238053020,7520,7520,7520,7520,0
|
|
20240701,171100,238053020,7520,7520,7520,7520,0
|
|
20240701,171000,238053020,7520,7520,7520,7520,0
|
|
20240701,170900,238053020,7520,7520,7520,7520,0
|
|
20240701,170800,238053020,7520,7520,7520,7520,0
|
|
20240701,170700,238053020,7520,7520,7520,7520,0
|
|
20240701,170600,238053020,7520,7520,7520,7520,0
|
|
20240701,170500,238053020,7520,7520,7520,7520,0
|
|
20240701,170400,238053020,7520,7520,7520,7520,86
|
|
20240701,170300,238053020,7520,7520,7520,7520,0
|
|
20240701,170200,238053020,7520,7520,7520,7520,0
|
|
20240701,170100,238053020,7520,7520,7520,7520,0
|
|
20240701,170000,238053020,7520,7520,7520,7520,0
|
|
20240701,165900,238053020,7520,7520,7520,7520,0
|
|
20240701,165800,238053020,7520,7520,7520,7520,0
|
|
20240701,165700,238053020,7520,7520,7520,7520,0
|
|
20240701,165600,238053020,7520,7520,7520,7520,0
|
|
20240701,165500,238053020,7520,7520,7520,7520,0
|
|
20240701,165400,238053020,7520,7520,7520,7520,0
|
|
20240701,165300,238053020,7520,7520,7520,7520,0
|
|
20240701,165200,238053020,7520,7520,7520,7520,0
|
|
20240701,165100,238053020,7520,7520,7520,7520,0
|
|
20240701,165000,238053020,7520,7520,7520,7520,0
|
|
20240701,164900,238053020,7520,7520,7520,7520,0
|
|
20240701,164800,238053020,7520,7520,7520,7520,0
|
|
20240701,164700,238053020,7520,7520,7520,7520,0
|
|
20240701,164600,238053020,7520,7520,7520,7520,0
|
|
20240701,164500,238053020,7520,7520,7520,7520,0
|
|
20240701,164400,238053020,7520,7520,7520,7520,0
|
|
20240701,164300,238053020,7520,7520,7520,7520,0
|
|
20240701,164200,238053020,7520,7520,7520,7520,0
|
|
20240701,164100,238053020,7520,7520,7520,7520,0
|
|
20240701,164000,238053020,7520,7520,7520,7520,0
|
|
20240701,163900,238053020,7520,7520,7520,7520,0
|
|
20240701,163800,238053020,7520,7520,7520,7520,0
|
|
20240701,163700,238053020,7520,7520,7520,7520,0
|
|
20240701,163600,238053020,7520,7520,7520,7520,0
|
|
20240701,163500,238053020,7520,7520,7520,7520,0
|
|
20240701,163400,238053020,7520,7520,7520,7520,86
|
|
20240701,163300,238053020,7520,7520,7520,7520,0
|
|
20240701,163200,238053020,7520,7520,7520,7520,0
|
|
20240701,163100,238053020,7520,7520,7520,7520,0
|
|
20240701,163000,238053020,7520,7520,7520,7520,0
|
|
20240701,162900,238053020,7520,7520,7520,7520,0
|
|
20240701,162800,238053020,7520,7520,7520,7520,0
|
|
20240701,162700,238053020,7520,7520,7520,7520,0
|
|
20240701,162600,238053020,7520,7520,7520,7520,0
|
|
20240701,162500,238053020,7520,7520,7520,7520,0
|
|
20240701,162400,238053020,7520,7520,7520,7520,0
|
|
20240701,162300,238053020,7520,7520,7520,7520,0
|
|
20240701,162200,238053020,7520,7520,7520,7520,0
|
|
20240701,162100,238053020,7520,7520,7520,7520,0
|
|
20240701,162000,238053020,7520,7520,7520,7520,0
|
|
20240701,161900,238053020,7520,7520,7520,7520,0
|
|
20240701,161800,238053020,7520,7520,7520,7520,0
|
|
20240701,161700,238053020,7520,7520,7520,7520,0
|
|
20240701,161600,238053020,7520,7520,7520,7520,0
|
|
20240701,161500,238053020,7520,7520,7520,7520,0
|
|
20240701,161400,238053020,7520,7520,7520,7520,0
|
|
20240701,161300,238053020,7520,7520,7520,7520,0
|
|
20240701,161200,238053020,7520,7520,7520,7520,0
|
|
20240701,161100,238053020,7520,7520,7520,7520,0
|
|
20240701,161000,238053020,7520,7520,7520,7520,0
|
|
20240701,160900,238053020,7520,7520,7520,7520,0
|
|
20240701,160800,238053020,7520,7520,7520,7520,0
|
|
20240701,160700,238053020,7520,7520,7520,7520,0
|
|
20240701,160600,238053020,7520,7520,7520,7520,0
|
|
20240701,160500,238053020,7520,7520,7520,7520,0
|
|
20240701,160400,238053020,7520,7520,7520,7520,86
|
|
20240701,160300,238053020,7520,7520,7520,7520,0
|
|
20240701,160200,238053020,7520,7520,7520,7520,0
|
|
20240701,160100,238053020,7520,7520,7520,7520,0
|
|
20240701,160000,238053020,7520,7520,7520,7520,0
|
|
20240701,155900,238053020,7520,7520,7520,7520,0
|
|
20240701,155800,238053020,7520,7520,7520,7520,0
|
|
20240701,155700,238053020,7520,7520,7520,7520,0
|
|
20240701,155600,238053020,7520,7520,7520,7520,0
|
|
20240701,155500,238053020,7520,7520,7520,7520,0
|
|
20240701,155400,238053020,7520,7520,7520,7520,0
|
|
20240701,155300,238053020,7520,7520,7520,7520,0
|
|
20240701,155200,238053020,7520,7520,7520,7520,0
|
|
20240701,155100,238053020,7520,7520,7520,7520,0
|
|
20240701,155000,238053020,7520,7520,7520,7520,0
|
|
20240701,154900,238053020,7520,7520,7520,7520,0
|
|
20240701,154800,238053020,7520,7520,7520,7520,0
|
|
20240701,154700,238053020,7520,7520,7520,7520,0
|
|
20240701,154600,238053020,7520,7520,7520,7520,0
|
|
20240701,154500,238053020,7520,7520,7520,7520,0
|
|
20240701,154400,238053020,7520,7520,7520,7520,0
|
|
20240701,154300,238053020,7520,7520,7520,7520,0
|
|
20240701,154200,238053020,7520,7520,7520,7520,0
|
|
20240701,154100,238053020,7520,7520,7520,7520,0
|
|
20240701,154000,238053020,7520,7520,7520,7520,0
|
|
20240701,153900,238053020,7520,7520,7520,7520,0
|
|
20240701,153800,238053020,7520,7520,7520,7520,0
|
|
20240701,153700,238053020,7520,7520,7520,7520,0
|
|
20240701,153600,238053020,7520,7520,7520,7520,0
|
|
20240701,153500,238053020,7520,7520,7520,7520,0
|
|
20240701,153400,238053020,7520,7520,7520,7520,86
|
|
20240701,153300,238053020,7520,7520,7520,7520,0
|
|
20240701,153200,238053020,7520,7520,7520,7520,0
|
|
20240701,153100,238053020,7520,7520,7520,7520,0
|
|
20240701,153000,238053020,7520,7520,7520,7520,86
|
|
20240701,152900,237406300,7460,7460,7460,7460,0
|
|
20240701,152800,237406300,7460,7460,7460,7460,0
|
|
20240701,152700,237406300,7460,7460,7460,7460,0
|
|
20240701,152600,237406300,7460,7460,7460,7460,0
|
|
20240701,152500,237406300,7460,7460,7460,7460,0
|
|
20240701,152400,237406300,7460,7460,7460,7460,0
|
|
20240701,152300,237406300,7460,7460,7460,7460,0
|
|
20240701,152200,237406300,7460,7460,7460,7460,0
|
|
20240701,152100,237406300,7460,7460,7460,7460,0
|
|
20240701,152000,237406300,7460,7460,7460,7460,0
|
|
20240701,151900,237406300,7460,7460,7490,7450,173
|
|
20240701,151800,236111620,7460,7460,7460,7460,29
|
|
20240701,151700,235895280,7470,7460,7470,7460,126
|
|
20240701,151600,234954280,7460,7460,7460,7460,145
|
|
20240701,151500,233872580,7460,7460,7460,7460,748
|
|
20240701,151400,228292500,7470,7470,7470,7470,0
|
|
20240701,151300,228292500,7470,7470,7470,7470,5
|
|
20240701,151200,228255150,7470,7460,7470,7460,11
|
|
20240701,151100,228172990,7470,7470,7470,7470,108
|
|
20240701,151000,227366230,7470,7460,7470,7460,2460
|
|
20240701,150900,209014610,7470,7480,7480,7470,167
|
|
20240701,150800,207766450,7480,7460,7480,7460,102
|
|
20240701,150700,207004510,7480,7470,7480,7470,24
|
|
20240701,150600,206825200,7480,7480,7480,7480,1
|
|
20240701,150500,206817720,7480,7470,7480,7470,45
|
|
20240701,150400,206481560,7470,7470,7470,7470,27
|
|
20240701,150300,206279870,7470,7470,7470,7470,29
|
|
20240701,150200,206063240,7460,7470,7470,7460,235
|
|
20240701,150100,204307800,7480,7480,7480,7480,0
|
|
20240701,150000,204307800,7480,7480,7480,7480,2
|
|
20240701,145900,204292840,7470,7470,7470,7470,36
|
|
20240701,145800,204023920,7480,7470,7480,7460,343
|
|
20240701,145700,201461560,7480,7480,7480,7480,1
|
|
20240701,145600,201454080,7470,7470,7480,7470,3
|
|
20240701,145500,201431660,7480,7480,7480,7480,3
|
|
20240701,145400,201409220,7480,7480,7480,7480,1
|
|
20240701,145300,201401740,7470,7470,7470,7470,1
|
|
20240701,145200,201394270,7480,7470,7480,7470,39
|
|
20240701,145100,201102910,7480,7470,7480,7470,39
|
|
20240701,145000,200811550,7480,7470,7480,7470,2229
|
|
20240701,144900,184160310,7480,7470,7480,7470,501
|
|
20240701,144800,180417830,7470,7470,7470,7470,1002
|
|
20240701,144700,172932890,7490,7490,7490,7490,1
|
|
20240701,144600,172925400,7480,7480,7480,7480,0
|
|
20240701,144500,172925400,7480,7480,7480,7480,0
|
|
20240701,144400,172925400,7480,7480,7480,7480,0
|
|
20240701,144300,172925400,7480,7480,7480,7480,0
|
|
20240701,144200,172925400,7480,7480,7480,7480,27
|
|
20240701,144100,172723440,7480,7480,7480,7480,465
|
|
20240701,144000,169245240,7480,7480,7480,7480,80
|
|
20240701,143900,168646840,7490,7490,7490,7490,0
|
|
20240701,143800,168646840,7490,7490,7490,7490,0
|
|
20240701,143700,168646840,7490,7490,7490,7490,1
|
|
20240701,143600,168639350,7480,7480,7480,7480,0
|
|
20240701,143500,168639350,7480,7480,7480,7480,0
|
|
20240701,143400,168639350,7480,7480,7480,7480,0
|
|
20240701,143300,168639350,7480,7480,7480,7480,951
|
|
20240701,143200,161525870,7490,7490,7490,7490,0
|
|
20240701,143100,161525870,7490,7490,7490,7490,1
|
|
20240701,143000,161518380,7490,7490,7490,7490,0
|
|
20240701,142900,161518380,7490,7490,7490,7490,18
|
|
20240701,142800,161383560,7500,7500,7500,7500,0
|
|
20240701,142700,161383560,7500,7500,7500,7500,0
|
|
20240701,142600,161383560,7500,7500,7500,7500,0
|
|
20240701,142500,161383560,7500,7500,7500,7500,0
|
|
20240701,142400,161383560,7500,7500,7500,7500,0
|
|
20240701,142300,161383560,7500,7500,7500,7500,0
|
|
20240701,142200,161383560,7500,7500,7500,7500,0
|
|
20240701,142100,161383560,7500,7500,7500,7500,0
|
|
20240701,142000,161383560,7500,7500,7500,7500,0
|
|
20240701,141900,161383560,7500,7500,7500,7500,0
|
|
20240701,141800,161383560,7500,7500,7500,7500,0
|
|
20240701,141700,161383560,7500,7500,7500,7500,0
|
|
20240701,141600,161383560,7500,7500,7500,7500,0
|
|
20240701,141500,161383560,7500,7500,7500,7500,0
|
|
20240701,141400,161383560,7500,7500,7500,7500,27
|
|
20240701,141300,161181060,7500,7500,7500,7500,0
|
|
20240701,141200,161181060,7500,7500,7500,7500,0
|
|
20240701,141100,161181060,7500,7490,7500,7490,23
|
|
20240701,141000,161008780,7490,7490,7490,7490,0
|
|
20240701,140900,161008780,7490,7490,7490,7490,449
|
|
20240701,140800,157645770,7490,7480,7490,7480,751
|
|
20240701,140700,152028280,7480,7480,7480,7480,0
|
|
20240701,140600,152028280,7480,7480,7480,7480,0
|
|
20240701,140500,152028280,7480,7480,7480,7480,41
|
|
20240701,140400,151721600,7500,7500,7500,7500,0
|
|
20240701,140300,151721600,7500,7500,7500,7500,50
|
|
20240701,140200,151346600,7500,7500,7500,7500,0
|
|
20240701,140100,151346600,7500,7500,7500,7500,0
|
|
20240701,140000,151346600,7500,7500,7500,7500,0
|
|
20240701,135900,151346600,7500,7500,7500,7500,0
|
|
20240701,135800,151346600,7500,7500,7500,7500,0
|
|
20240701,135700,151346600,7500,7500,7500,7500,0
|
|
20240701,135600,151346600,7500,7500,7500,7500,0
|
|
20240701,135500,151346600,7500,7500,7500,7500,0
|
|
20240701,135400,151346600,7500,7500,7500,7500,0
|
|
20240701,135300,151346600,7500,7500,7500,7500,4
|
|
20240701,135200,151316600,7490,7490,7490,7490,0
|
|
20240701,135100,151316600,7490,7490,7490,7490,0
|
|
20240701,135000,151316600,7490,7490,7490,7490,1
|
|
20240701,134900,151309110,7490,7500,7500,7490,81
|
|
20240701,134800,150702410,7490,7490,7490,7490,421
|
|
20240701,134700,147549120,7490,7490,7490,7490,0
|
|
20240701,134600,147549120,7490,7490,7490,7490,0
|
|
20240701,134500,147549120,7490,7490,7490,7490,134
|
|
20240701,134400,146545460,7490,7490,7490,7490,0
|
|
20240701,134300,146545460,7490,7490,7490,7490,0
|
|
20240701,134200,146545460,7490,7490,7490,7490,0
|
|
20240701,134100,146545460,7490,7490,7490,7490,0
|
|
20240701,134000,146545460,7490,7490,7490,7490,0
|
|
20240701,133900,146545460,7490,7490,7490,7490,0
|
|
20240701,133800,146545460,7490,7490,7490,7490,0
|
|
20240701,133700,146545460,7490,7490,7490,7490,50
|
|
20240701,133600,146170960,7490,7490,7490,7490,0
|
|
20240701,133500,146170960,7490,7490,7490,7490,50
|
|
20240701,133400,145796460,7490,7490,7490,7490,1
|
|
20240701,133300,145788970,7490,7490,7490,7490,0
|
|
20240701,133200,145788970,7490,7490,7490,7490,0
|
|
20240701,133100,145788970,7490,7490,7490,7490,1
|
|
20240701,133000,145781480,7490,7490,7490,7490,0
|
|
20240701,132900,145781480,7490,7490,7490,7490,0
|
|
20240701,132800,145781480,7490,7490,7490,7490,0
|
|
20240701,132700,145781480,7490,7490,7490,7490,0
|
|
20240701,132600,145781480,7490,7490,7490,7490,0
|
|
20240701,132500,145781480,7490,7490,7490,7490,0
|
|
20240701,132400,145781480,7490,7490,7490,7490,0
|
|
20240701,132300,145781480,7490,7490,7490,7490,0
|
|
20240701,132200,145781480,7490,7490,7490,7490,0
|
|
20240701,132100,145781480,7490,7490,7490,7490,0
|
|
20240701,132000,145781480,7490,7490,7490,7490,0
|
|
20240701,131900,145781480,7490,7490,7490,7490,1
|
|
20240701,131800,145773990,7480,7480,7480,7480,0
|
|
20240701,131700,145773990,7480,7480,7480,7480,0
|
|
20240701,131600,145773990,7480,7480,7480,7480,0
|
|
20240701,131500,145773990,7480,7480,7480,7480,0
|
|
20240701,131400,145773990,7480,7480,7480,7480,0
|
|
20240701,131300,145773990,7480,7480,7480,7480,0
|
|
20240701,131200,145773990,7480,7480,7480,7480,0
|
|
20240701,131100,145773990,7480,7480,7480,7480,0
|
|
20240701,131000,145773990,7480,7480,7480,7480,0
|
|
20240701,130900,145773990,7480,7480,7480,7480,10
|
|
20240701,130800,145699190,7480,7480,7480,7480,0
|
|
20240701,130700,145699190,7480,7480,7480,7480,0
|
|
20240701,130600,145699190,7480,7480,7480,7480,0
|
|
20240701,130500,145699190,7480,7480,7480,7480,0
|
|
20240701,130400,145699190,7480,7480,7480,7480,0
|
|
20240701,130300,145699190,7480,7480,7480,7480,0
|
|
20240701,130200,145699190,7480,7480,7480,7480,0
|
|
20240701,130100,145699190,7480,7480,7480,7480,0
|
|
20240701,130000,145699190,7480,7480,7480,7480,76
|
|
20240701,125900,145130710,7490,7490,7490,7490,0
|
|
20240701,125800,145130710,7490,7490,7490,7490,0
|
|
20240701,125700,145130710,7490,7490,7490,7490,0
|
|
20240701,125600,145130710,7490,7490,7490,7490,0
|
|
20240701,125500,145130710,7490,7490,7490,7490,0
|
|
20240701,125400,145130710,7490,7490,7490,7490,0
|
|
20240701,125300,145130710,7490,7490,7490,7490,0
|
|
20240701,125200,145130710,7490,7490,7490,7490,0
|
|
20240701,125100,145130710,7490,7490,7490,7490,61
|
|
20240701,125000,144673820,7490,7490,7490,7490,0
|
|
20240701,124900,144673820,7490,7490,7490,7490,0
|
|
20240701,124800,144673820,7490,7490,7490,7490,0
|
|
20240701,124700,144673820,7490,7490,7490,7490,0
|
|
20240701,124600,144673820,7490,7490,7490,7490,1
|
|
20240701,124500,144666330,7490,7490,7490,7490,0
|
|
20240701,124400,144666330,7490,7490,7490,7490,0
|
|
20240701,124300,144666330,7490,7490,7490,7490,0
|
|
20240701,124200,144666330,7490,7490,7490,7490,0
|
|
20240701,124100,144666330,7490,7490,7490,7490,0
|
|
20240701,124000,144666330,7490,7490,7490,7490,0
|
|
20240701,123900,144666330,7490,7490,7490,7490,0
|
|
20240701,123800,144666330,7490,7490,7490,7490,0
|
|
20240701,123700,144666330,7490,7490,7490,7490,0
|
|
20240701,123600,144666330,7490,7490,7490,7490,5
|
|
20240701,123500,144628880,7480,7480,7480,7480,1
|
|
20240701,123400,144621400,7480,7480,7480,7480,0
|
|
20240701,123300,144621400,7480,7480,7480,7480,0
|
|
20240701,123200,144621400,7480,7480,7480,7480,0
|
|
20240701,123100,144621400,7480,7480,7480,7480,0
|
|
20240701,123000,144621400,7480,7480,7480,7480,0
|
|
20240701,122900,144621400,7480,7480,7480,7480,0
|
|
20240701,122800,144621400,7480,7500,7500,7480,603
|
|
20240701,122700,140105100,7520,7520,7520,7520,0
|
|
20240701,122600,140105100,7520,7520,7520,7520,0
|
|
20240701,122500,140105100,7520,7520,7520,7520,0
|
|
20240701,122400,140105100,7520,7520,7520,7520,0
|
|
20240701,122300,140105100,7520,7520,7520,7520,0
|
|
20240701,122200,140105100,7520,7520,7520,7520,0
|
|
20240701,122100,140105100,7520,7520,7520,7520,0
|
|
20240701,122000,140105100,7520,7520,7520,7520,0
|
|
20240701,121900,140105100,7520,7520,7520,7520,2
|
|
20240701,121800,140090060,7520,7520,7520,7520,0
|
|
20240701,121700,140090060,7520,7520,7520,7520,0
|
|
20240701,121600,140090060,7520,7520,7520,7520,0
|
|
20240701,121500,140090060,7520,7520,7520,7520,0
|
|
20240701,121400,140090060,7520,7520,7520,7520,0
|
|
20240701,121300,140090060,7520,7520,7520,7520,5
|
|
20240701,121200,140052460,7520,7520,7520,7520,0
|
|
20240701,121100,140052460,7520,7520,7520,7520,0
|
|
20240701,121000,140052460,7520,7520,7520,7520,1
|
|
20240701,120900,140044940,7520,7520,7520,7500,5
|
|
20240701,120800,140007390,7520,7520,7520,7520,0
|
|
20240701,120700,140007390,7520,7520,7520,7520,0
|
|
20240701,120600,140007390,7520,7520,7520,7520,0
|
|
20240701,120500,140007390,7520,7520,7520,7520,1
|
|
20240701,120400,139999870,7500,7500,7500,7500,0
|
|
20240701,120300,139999870,7500,7500,7500,7500,100
|
|
20240701,120200,139249870,7500,7500,7500,7500,0
|
|
20240701,120100,139249870,7500,7500,7500,7500,0
|
|
20240701,120000,139249870,7500,7500,7500,7500,0
|
|
20240701,115900,139249870,7500,7500,7500,7500,0
|
|
20240701,115800,139249870,7500,7500,7500,7500,0
|
|
20240701,115700,139249870,7500,7500,7500,7500,55
|
|
20240701,115600,138837370,7500,7500,7500,7500,0
|
|
20240701,115500,138837370,7500,7500,7500,7500,9
|
|
20240701,115400,138769870,7500,7500,7500,7500,0
|
|
20240701,115300,138769870,7500,7500,7500,7500,1
|
|
20240701,115200,138762370,7490,7490,7490,7490,93
|
|
20240701,115100,138065800,7490,7490,7490,7490,40
|
|
20240701,115000,137766200,7480,7480,7480,7480,0
|
|
20240701,114900,137766200,7480,7480,7480,7480,0
|
|
20240701,114800,137766200,7480,7480,7480,7480,0
|
|
20240701,114700,137766200,7480,7480,7480,7480,10
|
|
20240701,114600,137691400,7500,7500,7500,7500,0
|
|
20240701,114500,137691400,7500,7500,7500,7500,0
|
|
20240701,114400,137691400,7500,7500,7500,7500,0
|
|
20240701,114300,137691400,7500,7500,7500,7500,0
|
|
20240701,114200,137691400,7500,7500,7500,7500,0
|
|
20240701,114100,137691400,7500,7500,7500,7500,0
|
|
20240701,114000,137691400,7500,7500,7500,7500,0
|
|
20240701,113900,137691400,7500,7500,7500,7500,0
|
|
20240701,113800,137691400,7500,7500,7500,7500,0
|
|
20240701,113700,137691400,7500,7500,7500,7500,0
|
|
20240701,113600,137691400,7500,7500,7500,7500,0
|
|
20240701,113500,137691400,7500,7500,7500,7500,1
|
|
20240701,113400,137683900,7490,7490,7490,7490,0
|
|
20240701,113300,137683900,7490,7490,7490,7490,0
|
|
20240701,113200,137683900,7490,7490,7490,7490,17
|
|
20240701,113100,137556570,7500,7500,7500,7500,0
|
|
20240701,113000,137556570,7500,7500,7500,7500,1
|
|
20240701,112900,137549070,7490,7490,7490,7490,0
|
|
20240701,112800,137549070,7490,7490,7490,7490,0
|
|
20240701,112700,137549070,7490,7490,7490,7490,0
|
|
20240701,112600,137549070,7490,7490,7490,7490,0
|
|
20240701,112500,137549070,7490,7490,7490,7490,0
|
|
20240701,112400,137549070,7490,7490,7490,7490,0
|
|
20240701,112300,137549070,7490,7490,7490,7490,0
|
|
20240701,112200,137549070,7490,7490,7490,7490,0
|
|
20240701,112100,137549070,7490,7490,7490,7490,0
|
|
20240701,112000,137549070,7490,7480,7490,7480,27
|
|
20240701,111900,137346850,7490,7490,7490,7490,0
|
|
20240701,111800,137346850,7490,7490,7490,7490,0
|
|
20240701,111700,137346850,7490,7490,7490,7490,45
|
|
20240701,111600,137009800,7490,7500,7500,7490,2
|
|
20240701,111500,136994810,7500,7500,7500,7500,0
|
|
20240701,111400,136994810,7500,7500,7500,7500,1
|
|
20240701,111300,136987310,7500,7500,7500,7500,0
|
|
20240701,111200,136987310,7500,7500,7500,7500,0
|
|
20240701,111100,136987310,7500,7500,7500,7500,0
|
|
20240701,111000,136987310,7500,7490,7500,7490,57
|
|
20240701,110900,136560300,7490,7490,7490,7490,0
|
|
20240701,110800,136560300,7490,7490,7490,7490,1
|
|
20240701,110700,136552810,7490,7490,7490,7490,0
|
|
20240701,110600,136552810,7490,7490,7490,7490,61
|
|
20240701,110500,136095920,7480,7480,7480,7480,390
|
|
20240701,110400,133178720,7480,7480,7480,7480,227
|
|
20240701,110300,131480760,7480,7480,7480,7480,10
|
|
20240701,110200,131405960,7480,7480,7480,7480,0
|
|
20240701,110100,131405960,7480,7480,7480,7480,200
|
|
20240701,110000,129909960,7480,7480,7480,7480,400
|
|
20240701,105900,126917960,7490,7490,7490,7490,0
|
|
20240701,105800,126917960,7490,7510,7510,7490,646
|
|
20240701,105700,122079380,7510,7510,7510,7510,1
|
|
20240701,105600,122071870,7510,7510,7510,7510,0
|
|
20240701,105500,122071870,7510,7510,7510,7510,0
|
|
20240701,105400,122071870,7510,7510,7510,7510,0
|
|
20240701,105300,122071870,7510,7510,7510,7510,932
|
|
20240701,105200,115072550,7520,7520,7520,7520,1
|
|
20240701,105100,115065030,7510,7520,7520,7510,209
|
|
20240701,105000,113495430,7490,7490,7490,7490,0
|
|
20240701,104900,113495430,7490,7510,7510,7490,750
|
|
20240701,104800,107867880,7520,7520,7520,7520,0
|
|
20240701,104700,107867880,7520,7520,7520,7520,5
|
|
20240701,104600,107830280,7520,7520,7520,7520,1
|
|
20240701,104500,107822760,7500,7500,7500,7500,0
|
|
20240701,104400,107822760,7500,7500,7500,7500,0
|
|
20240701,104300,107822760,7500,7500,7500,7500,2
|
|
20240701,104200,107807760,7520,7520,7520,7520,0
|
|
20240701,104100,107807760,7520,7500,7520,7490,301
|
|
20240701,104000,105551710,7520,7520,7520,7520,0
|
|
20240701,103900,105551710,7520,7520,7520,7520,0
|
|
20240701,103800,105551710,7520,7520,7520,7520,1
|
|
20240701,103700,105544190,7500,7500,7500,7500,0
|
|
20240701,103600,105544190,7500,7500,7500,7500,0
|
|
20240701,103500,105544190,7500,7500,7500,7500,0
|
|
20240701,103400,105544190,7500,7500,7500,7500,0
|
|
20240701,103300,105544190,7500,7500,7500,7500,0
|
|
20240701,103200,105544190,7500,7500,7500,7500,0
|
|
20240701,103100,105544190,7500,7500,7500,7500,43
|
|
20240701,103000,105221690,7500,7500,7500,7500,10
|
|
20240701,102900,105146690,7500,7520,7520,7500,201
|
|
20240701,102800,103639170,7520,7520,7520,7520,40
|
|
20240701,102700,103338370,7530,7530,7530,7530,0
|
|
20240701,102600,103338370,7530,7530,7530,7530,0
|
|
20240701,102500,103338370,7530,7530,7530,7530,0
|
|
20240701,102400,103338370,7530,7530,7530,7530,0
|
|
20240701,102300,103338370,7530,7530,7530,7530,0
|
|
20240701,102200,103338370,7530,7530,7530,7530,0
|
|
20240701,102100,103338370,7530,7530,7530,7530,0
|
|
20240701,102000,103338370,7530,7530,7530,7530,0
|
|
20240701,101900,103338370,7530,7520,7530,7520,5
|
|
20240701,101800,103300760,7520,7520,7520,7520,1
|
|
20240701,101700,103293240,7520,7510,7520,7510,6
|
|
20240701,101600,103248140,7510,7510,7510,7510,1
|
|
20240701,101500,103240630,7510,7510,7510,7510,6
|
|
20240701,101400,103195570,7500,7500,7500,7500,640
|
|
20240701,101300,98395570,7500,7500,7500,7500,0
|
|
20240701,101200,98395570,7500,7500,7500,7500,10
|
|
20240701,101100,98320570,7500,7500,7500,7500,1
|
|
20240701,101000,98313070,7490,7490,7490,7490,3
|
|
20240701,100900,98290600,7500,7500,7500,7500,0
|
|
20240701,100800,98290600,7500,7500,7500,7500,1
|
|
20240701,100700,98283100,7500,7500,7500,7500,1
|
|
20240701,100600,98275600,7500,7500,7500,7500,25
|
|
20240701,100500,98088100,7500,7500,7500,7500,0
|
|
20240701,100400,98088100,7500,7500,7500,7500,0
|
|
20240701,100300,98088100,7500,7500,7500,7500,1
|
|
20240701,100200,98080600,7490,7490,7490,7490,9
|
|
20240701,100100,98013190,7500,7500,7500,7500,1
|
|
20240701,100000,98005690,7490,7500,7500,7490,501
|
|
20240701,095900,94253190,7490,7490,7490,7490,8
|
|
20240701,095800,94193270,7500,7490,7500,7490,129
|
|
20240701,095700,93227040,7490,7480,7490,7480,38
|
|
20240701,095600,92942620,7480,7480,7480,7480,0
|
|
20240701,095500,92942620,7480,7490,7490,7480,301
|
|
20240701,095400,90691130,7490,7490,7490,7490,0
|
|
20240701,095300,90691130,7490,7480,7490,7480,501
|
|
20240701,095200,86943640,7490,7490,7490,7490,52
|
|
20240701,095100,86554160,7490,7490,7490,7480,8
|
|
20240701,095000,86494280,7490,7490,7490,7490,1
|
|
20240701,094900,86486790,7480,7480,7480,7480,19
|
|
20240701,094800,86344670,7490,7480,7490,7480,141
|
|
20240701,094700,85289980,7490,7500,7500,7490,7
|
|
20240701,094600,85237520,7500,7500,7500,7500,0
|
|
20240701,094500,85237520,7500,7490,7500,7490,50
|
|
20240701,094400,84863010,7490,7490,7490,7490,112
|
|
20240701,094300,84024130,7490,7490,7490,7490,6
|
|
20240701,094200,83979190,7490,7490,7490,7490,11
|
|
20240701,094100,83896800,7500,7490,7500,7480,978
|
|
20240701,094000,76574210,7500,7500,7500,7500,0
|
|
20240701,093900,76574210,7500,7500,7500,7500,0
|
|
20240701,093800,76574210,7500,7480,7500,7480,5
|
|
20240701,093700,76536790,7500,7500,7500,7500,0
|
|
20240701,093600,76536790,7500,7480,7500,7480,175
|
|
20240701,093500,75227770,7470,7470,7500,7470,113
|
|
20240701,093400,74383570,7470,7470,7470,7470,159
|
|
20240701,093300,73195840,7500,7480,7500,7470,2728
|
|
20240701,093200,52794900,7510,7510,7510,7510,200
|
|
20240701,093100,51292900,7510,7510,7510,7510,10
|
|
20240701,093000,51217800,7490,7520,7520,7490,12
|
|
20240701,092900,51127860,7520,7490,7520,7480,1192
|
|
20240701,092800,42210420,7500,7510,7510,7500,2
|
|
20240701,092700,42195410,7530,7530,7530,7490,33
|
|
20240701,092600,41947000,7530,7530,7530,7530,0
|
|
20240701,092500,41947000,7530,7530,7530,7530,0
|
|
20240701,092400,41947000,7530,7500,7530,7490,2123
|
|
20240701,092300,26042520,7530,7530,7530,7530,1
|
|
20240701,092200,26034990,7520,7520,7520,7520,4
|
|
20240701,092100,26004910,7530,7530,7530,7490,277
|
|
20240701,092000,23927320,7500,7500,7500,7500,333
|
|
20240701,091900,21429820,7550,7550,7550,7550,0
|
|
20240701,091800,21429820,7550,7550,7550,7550,0
|
|
20240701,091700,21429820,7550,7550,7550,7550,0
|
|
20240701,091600,21429820,7550,7550,7550,7550,0
|
|
20240701,091500,21429820,7550,7550,7550,7550,0
|
|
20240701,091400,21429820,7550,7500,7550,7490,1101
|
|
20240701,091300,13179740,7560,7560,7560,7560,0
|
|
20240701,091200,13179740,7560,7560,7560,7560,0
|
|
20240701,091100,13179740,7560,7560,7560,7560,0
|
|
20240701,091000,13179740,7560,7560,7560,7560,0
|
|
20240701,090900,13179740,7560,7560,7560,7560,0
|
|
20240701,090800,13179740,7560,7560,7560,7560,0
|
|
20240701,090700,13179740,7560,7560,7560,7560,0
|
|
20240701,090600,13179740,7560,7560,7560,7560,0
|
|
20240701,090500,13179740,7560,7560,7560,7560,14
|
|
20240701,090400,13073900,7560,7560,7560,7560,1
|
|
20240701,090300,13066340,7500,7540,7560,7500,902
|
|
20240701,090200,6300160,7540,7540,7540,7540,50
|
|
20240701,090100,5923160,7600,7600,7600,7600,0
|
|
20240701,090000,5923160,7600,7550,7600,7510,785
|