681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,201700,2198324770,19700,19700,19700,19700,0
|
|
20240701,201600,2198324770,19700,19700,19700,19700,0
|
|
20240701,201500,2198324770,19700,19700,19700,19700,0
|
|
20240701,201400,2198324770,19700,19700,19700,19700,0
|
|
20240701,201300,2198324770,19700,19700,19700,19700,0
|
|
20240701,201200,2198324770,19700,19700,19700,19700,0
|
|
20240701,201100,2198324770,19700,19700,19700,19700,0
|
|
20240701,201000,2198324770,19700,19700,19700,19700,0
|
|
20240701,200900,2198324770,19700,19700,19700,19700,0
|
|
20240701,200800,2198324770,19700,19700,19700,19700,0
|
|
20240701,200700,2198324770,19700,19700,19700,19700,0
|
|
20240701,200600,2198324770,19700,19700,19700,19700,0
|
|
20240701,200500,2198324770,19700,19700,19700,19700,0
|
|
20240701,200400,2198324770,19700,19700,19700,19700,0
|
|
20240701,200300,2198324770,19700,19700,19700,19700,0
|
|
20240701,200200,2198324770,19700,19700,19700,19700,0
|
|
20240701,200100,2198324770,19700,19700,19700,19700,0
|
|
20240701,200000,2198324770,19700,19700,19700,19700,0
|
|
20240701,195900,2198324770,19700,19700,19700,19700,0
|
|
20240701,195800,2198324770,19700,19700,19700,19700,0
|
|
20240701,195700,2198324770,19700,19700,19700,19700,0
|
|
20240701,195600,2198324770,19700,19700,19700,19700,0
|
|
20240701,195500,2198324770,19700,19700,19700,19700,0
|
|
20240701,195400,2198324770,19700,19700,19700,19700,0
|
|
20240701,195300,2198324770,19700,19700,19700,19700,0
|
|
20240701,195200,2198324770,19700,19700,19700,19700,0
|
|
20240701,195100,2198324770,19700,19700,19700,19700,0
|
|
20240701,195000,2198324770,19700,19700,19700,19700,0
|
|
20240701,194900,2198324770,19700,19700,19700,19700,0
|
|
20240701,194800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,194700,2198324770,19700,19700,19700,19700,0
|
|
20240701,194600,2198324770,19700,19700,19700,19700,0
|
|
20240701,194500,2198324770,19700,19700,19700,19700,0
|
|
20240701,194400,2198324770,19700,19700,19700,19700,0
|
|
20240701,194300,2198324770,19700,19700,19700,19700,0
|
|
20240701,194200,2198324770,19700,19700,19700,19700,0
|
|
20240701,194100,2198324770,19700,19700,19700,19700,0
|
|
20240701,194000,2198324770,19700,19700,19700,19700,0
|
|
20240701,193900,2198324770,19700,19700,19700,19700,0
|
|
20240701,193800,2198324770,19700,19700,19700,19700,0
|
|
20240701,193700,2198324770,19700,19700,19700,19700,0
|
|
20240701,193600,2198324770,19700,19700,19700,19700,0
|
|
20240701,193500,2198324770,19700,19700,19700,19700,0
|
|
20240701,193400,2198324770,19700,19700,19700,19700,0
|
|
20240701,193300,2198324770,19700,19700,19700,19700,0
|
|
20240701,193200,2198324770,19700,19700,19700,19700,0
|
|
20240701,193100,2198324770,19700,19700,19700,19700,0
|
|
20240701,193000,2198324770,19700,19700,19700,19700,0
|
|
20240701,192900,2198324770,19700,19700,19700,19700,0
|
|
20240701,192800,2198324770,19700,19700,19700,19700,0
|
|
20240701,192700,2198324770,19700,19700,19700,19700,0
|
|
20240701,192600,2198324770,19700,19700,19700,19700,0
|
|
20240701,192500,2198324770,19700,19700,19700,19700,0
|
|
20240701,192400,2198324770,19700,19700,19700,19700,0
|
|
20240701,192300,2198324770,19700,19700,19700,19700,0
|
|
20240701,192200,2198324770,19700,19700,19700,19700,0
|
|
20240701,192100,2198324770,19700,19700,19700,19700,0
|
|
20240701,192000,2198324770,19700,19700,19700,19700,0
|
|
20240701,191900,2198324770,19700,19700,19700,19700,0
|
|
20240701,191800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,191700,2198324770,19700,19700,19700,19700,0
|
|
20240701,191600,2198324770,19700,19700,19700,19700,0
|
|
20240701,191500,2198324770,19700,19700,19700,19700,0
|
|
20240701,191400,2198324770,19700,19700,19700,19700,0
|
|
20240701,191300,2198324770,19700,19700,19700,19700,0
|
|
20240701,191200,2198324770,19700,19700,19700,19700,0
|
|
20240701,191100,2198324770,19700,19700,19700,19700,0
|
|
20240701,191000,2198324770,19700,19700,19700,19700,0
|
|
20240701,190900,2198324770,19700,19700,19700,19700,0
|
|
20240701,190800,2198324770,19700,19700,19700,19700,0
|
|
20240701,190700,2198324770,19700,19700,19700,19700,0
|
|
20240701,190600,2198324770,19700,19700,19700,19700,0
|
|
20240701,190500,2198324770,19700,19700,19700,19700,0
|
|
20240701,190400,2198324770,19700,19700,19700,19700,0
|
|
20240701,190300,2198324770,19700,19700,19700,19700,0
|
|
20240701,190200,2198324770,19700,19700,19700,19700,0
|
|
20240701,190100,2198324770,19700,19700,19700,19700,0
|
|
20240701,190000,2198324770,19700,19700,19700,19700,0
|
|
20240701,185900,2198324770,19700,19700,19700,19700,0
|
|
20240701,185800,2198324770,19700,19700,19700,19700,0
|
|
20240701,185700,2198324770,19700,19700,19700,19700,0
|
|
20240701,185600,2198324770,19700,19700,19700,19700,0
|
|
20240701,185500,2198324770,19700,19700,19700,19700,0
|
|
20240701,185400,2198324770,19700,19700,19700,19700,0
|
|
20240701,185300,2198324770,19700,19700,19700,19700,0
|
|
20240701,185200,2198324770,19700,19700,19700,19700,0
|
|
20240701,185100,2198324770,19700,19700,19700,19700,0
|
|
20240701,185000,2198324770,19700,19700,19700,19700,0
|
|
20240701,184900,2198324770,19700,19700,19700,19700,0
|
|
20240701,184800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,184700,2198324770,19700,19700,19700,19700,0
|
|
20240701,184600,2198324770,19700,19700,19700,19700,0
|
|
20240701,184500,2198324770,19700,19700,19700,19700,0
|
|
20240701,184400,2198324770,19700,19700,19700,19700,0
|
|
20240701,184300,2198324770,19700,19700,19700,19700,0
|
|
20240701,184200,2198324770,19700,19700,19700,19700,0
|
|
20240701,184100,2198324770,19700,19700,19700,19700,0
|
|
20240701,184000,2198324770,19700,19700,19700,19700,0
|
|
20240701,183900,2198324770,19700,19700,19700,19700,0
|
|
20240701,183800,2198324770,19700,19700,19700,19700,0
|
|
20240701,183700,2198324770,19700,19700,19700,19700,0
|
|
20240701,183600,2198324770,19700,19700,19700,19700,0
|
|
20240701,183500,2198324770,19700,19700,19700,19700,0
|
|
20240701,183400,2198324770,19700,19700,19700,19700,0
|
|
20240701,183300,2198324770,19700,19700,19700,19700,0
|
|
20240701,183200,2198324770,19700,19700,19700,19700,0
|
|
20240701,183100,2198324770,19700,19700,19700,19700,0
|
|
20240701,183000,2198324770,19700,19700,19700,19700,0
|
|
20240701,182900,2198324770,19700,19700,19700,19700,0
|
|
20240701,182800,2198324770,19700,19700,19700,19700,0
|
|
20240701,182700,2198324770,19700,19700,19700,19700,0
|
|
20240701,182600,2198324770,19700,19700,19700,19700,0
|
|
20240701,182500,2198324770,19700,19700,19700,19700,0
|
|
20240701,182400,2198324770,19700,19700,19700,19700,0
|
|
20240701,182300,2198324770,19700,19700,19700,19700,0
|
|
20240701,182200,2198324770,19700,19700,19700,19700,0
|
|
20240701,182100,2198324770,19700,19700,19700,19700,0
|
|
20240701,182000,2198324770,19700,19700,19700,19700,0
|
|
20240701,181900,2198324770,19700,19700,19700,19700,0
|
|
20240701,181800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,181700,2198324770,19700,19700,19700,19700,0
|
|
20240701,181600,2198324770,19700,19700,19700,19700,0
|
|
20240701,181500,2198324770,19700,19700,19700,19700,0
|
|
20240701,181400,2198324770,19700,19700,19700,19700,0
|
|
20240701,181300,2198324770,19700,19700,19700,19700,0
|
|
20240701,181200,2198324770,19700,19700,19700,19700,0
|
|
20240701,181100,2198324770,19700,19700,19700,19700,0
|
|
20240701,181000,2198324770,19700,19700,19700,19700,0
|
|
20240701,180900,2198324770,19700,19700,19700,19700,0
|
|
20240701,180800,2198324770,19700,19700,19700,19700,0
|
|
20240701,180700,2198324770,19700,19700,19700,19700,0
|
|
20240701,180600,2198324770,19700,19700,19700,19700,0
|
|
20240701,180500,2198324770,19700,19700,19700,19700,0
|
|
20240701,180400,2198324770,19700,19700,19700,19700,0
|
|
20240701,180300,2198324770,19700,19700,19700,19700,0
|
|
20240701,180200,2198324770,19700,19700,19700,19700,0
|
|
20240701,180100,2198324770,19700,19700,19700,19700,0
|
|
20240701,180000,2198324770,19700,19700,19700,19700,0
|
|
20240701,175900,2198324770,19700,19700,19700,19700,0
|
|
20240701,175800,2198324770,19700,19700,19700,19700,0
|
|
20240701,175700,2198324770,19700,19700,19700,19700,0
|
|
20240701,175600,2198324770,19700,19700,19700,19700,0
|
|
20240701,175500,2198324770,19700,19700,19700,19700,0
|
|
20240701,175400,2198324770,19700,19700,19700,19700,0
|
|
20240701,175300,2198324770,19700,19700,19700,19700,0
|
|
20240701,175200,2198324770,19700,19700,19700,19700,0
|
|
20240701,175100,2198324770,19700,19700,19700,19700,0
|
|
20240701,175000,2198324770,19700,19700,19700,19700,0
|
|
20240701,174900,2198324770,19700,19700,19700,19700,0
|
|
20240701,174800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,174700,2198324770,19700,19700,19700,19700,0
|
|
20240701,174600,2198324770,19700,19700,19700,19700,0
|
|
20240701,174500,2198324770,19700,19700,19700,19700,0
|
|
20240701,174400,2198324770,19700,19700,19700,19700,0
|
|
20240701,174300,2198324770,19700,19700,19700,19700,0
|
|
20240701,174200,2198324770,19700,19700,19700,19700,0
|
|
20240701,174100,2198324770,19700,19700,19700,19700,0
|
|
20240701,174000,2198324770,19700,19700,19700,19700,0
|
|
20240701,173900,2198324770,19700,19700,19700,19700,0
|
|
20240701,173800,2198324770,19700,19700,19700,19700,0
|
|
20240701,173700,2198324770,19700,19700,19700,19700,0
|
|
20240701,173600,2198324770,19700,19700,19700,19700,0
|
|
20240701,173500,2198324770,19700,19700,19700,19700,0
|
|
20240701,173400,2198324770,19700,19700,19700,19700,0
|
|
20240701,173300,2198324770,19700,19700,19700,19700,0
|
|
20240701,173200,2198324770,19700,19700,19700,19700,0
|
|
20240701,173100,2198324770,19700,19700,19700,19700,0
|
|
20240701,173000,2198324770,19700,19700,19700,19700,0
|
|
20240701,172900,2198324770,19700,19700,19700,19700,0
|
|
20240701,172800,2198324770,19700,19700,19700,19700,0
|
|
20240701,172700,2198324770,19700,19700,19700,19700,0
|
|
20240701,172600,2198324770,19700,19700,19700,19700,0
|
|
20240701,172500,2198324770,19700,19700,19700,19700,0
|
|
20240701,172400,2198324770,19700,19700,19700,19700,0
|
|
20240701,172300,2198324770,19700,19700,19700,19700,0
|
|
20240701,172200,2198324770,19700,19700,19700,19700,0
|
|
20240701,172100,2198324770,19700,19700,19700,19700,0
|
|
20240701,172000,2198324770,19700,19700,19700,19700,0
|
|
20240701,171900,2198324770,19700,19700,19700,19700,0
|
|
20240701,171800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,171700,2198324770,19700,19700,19700,19700,0
|
|
20240701,171600,2198324770,19700,19700,19700,19700,0
|
|
20240701,171500,2198324770,19700,19700,19700,19700,0
|
|
20240701,171400,2198324770,19700,19700,19700,19700,0
|
|
20240701,171300,2198324770,19700,19700,19700,19700,0
|
|
20240701,171200,2198324770,19700,19700,19700,19700,0
|
|
20240701,171100,2198324770,19700,19700,19700,19700,0
|
|
20240701,171000,2198324770,19700,19700,19700,19700,0
|
|
20240701,170900,2198324770,19700,19700,19700,19700,0
|
|
20240701,170800,2198324770,19700,19700,19700,19700,0
|
|
20240701,170700,2198324770,19700,19700,19700,19700,0
|
|
20240701,170600,2198324770,19700,19700,19700,19700,0
|
|
20240701,170500,2198324770,19700,19700,19700,19700,0
|
|
20240701,170400,2198324770,19700,19700,19700,19700,0
|
|
20240701,170300,2198324770,19700,19700,19700,19700,0
|
|
20240701,170200,2198324770,19700,19700,19700,19700,0
|
|
20240701,170100,2198324770,19700,19700,19700,19700,0
|
|
20240701,170000,2198324770,19700,19700,19700,19700,0
|
|
20240701,165900,2198324770,19700,19700,19700,19700,0
|
|
20240701,165800,2198324770,19700,19700,19700,19700,0
|
|
20240701,165700,2198324770,19700,19700,19700,19700,0
|
|
20240701,165600,2198324770,19700,19700,19700,19700,0
|
|
20240701,165500,2198324770,19700,19700,19700,19700,0
|
|
20240701,165400,2198324770,19700,19700,19700,19700,0
|
|
20240701,165300,2198324770,19700,19700,19700,19700,0
|
|
20240701,165200,2198324770,19700,19700,19700,19700,0
|
|
20240701,165100,2198324770,19700,19700,19700,19700,0
|
|
20240701,165000,2198324770,19700,19700,19700,19700,0
|
|
20240701,164900,2198324770,19700,19700,19700,19700,0
|
|
20240701,164800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,164700,2198324770,19700,19700,19700,19700,0
|
|
20240701,164600,2198324770,19700,19700,19700,19700,0
|
|
20240701,164500,2198324770,19700,19700,19700,19700,0
|
|
20240701,164400,2198324770,19700,19700,19700,19700,0
|
|
20240701,164300,2198324770,19700,19700,19700,19700,0
|
|
20240701,164200,2198324770,19700,19700,19700,19700,0
|
|
20240701,164100,2198324770,19700,19700,19700,19700,0
|
|
20240701,164000,2198324770,19700,19700,19700,19700,0
|
|
20240701,163900,2198324770,19700,19700,19700,19700,0
|
|
20240701,163800,2198324770,19700,19700,19700,19700,0
|
|
20240701,163700,2198324770,19700,19700,19700,19700,0
|
|
20240701,163600,2198324770,19700,19700,19700,19700,0
|
|
20240701,163500,2198324770,19700,19700,19700,19700,0
|
|
20240701,163400,2198324770,19700,19700,19700,19700,0
|
|
20240701,163300,2198324770,19700,19700,19700,19700,0
|
|
20240701,163200,2198324770,19700,19700,19700,19700,0
|
|
20240701,163100,2198324770,19700,19700,19700,19700,0
|
|
20240701,163000,2198324770,19700,19700,19700,19700,0
|
|
20240701,162900,2198324770,19700,19700,19700,19700,0
|
|
20240701,162800,2198324770,19700,19700,19700,19700,0
|
|
20240701,162700,2198324770,19700,19700,19700,19700,0
|
|
20240701,162600,2198324770,19700,19700,19700,19700,0
|
|
20240701,162500,2198324770,19700,19700,19700,19700,0
|
|
20240701,162400,2198324770,19700,19700,19700,19700,0
|
|
20240701,162300,2198324770,19700,19700,19700,19700,0
|
|
20240701,162200,2198324770,19700,19700,19700,19700,0
|
|
20240701,162100,2198324770,19700,19700,19700,19700,0
|
|
20240701,162000,2198324770,19700,19700,19700,19700,0
|
|
20240701,161900,2198324770,19700,19700,19700,19700,0
|
|
20240701,161800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,161700,2198324770,19700,19700,19700,19700,0
|
|
20240701,161600,2198324770,19700,19700,19700,19700,0
|
|
20240701,161500,2198324770,19700,19700,19700,19700,0
|
|
20240701,161400,2198324770,19700,19700,19700,19700,0
|
|
20240701,161300,2198324770,19700,19700,19700,19700,0
|
|
20240701,161200,2198324770,19700,19700,19700,19700,0
|
|
20240701,161100,2198324770,19700,19700,19700,19700,0
|
|
20240701,161000,2198324770,19700,19700,19700,19700,0
|
|
20240701,160900,2198324770,19700,19700,19700,19700,0
|
|
20240701,160800,2198324770,19700,19700,19700,19700,0
|
|
20240701,160700,2198324770,19700,19700,19700,19700,0
|
|
20240701,160600,2198324770,19700,19700,19700,19700,0
|
|
20240701,160500,2198324770,19700,19700,19700,19700,0
|
|
20240701,160400,2198324770,19700,19700,19700,19700,0
|
|
20240701,160300,2198324770,19700,19700,19700,19700,0
|
|
20240701,160200,2198324770,19700,19700,19700,19700,0
|
|
20240701,160100,2198324770,19700,19700,19700,19700,0
|
|
20240701,160000,2198324770,19700,19700,19700,19700,0
|
|
20240701,155900,2198324770,19700,19700,19700,19700,0
|
|
20240701,155800,2198324770,19700,19700,19700,19700,0
|
|
20240701,155700,2198324770,19700,19700,19700,19700,0
|
|
20240701,155600,2198324770,19700,19700,19700,19700,0
|
|
20240701,155500,2198324770,19700,19700,19700,19700,0
|
|
20240701,155400,2198324770,19700,19700,19700,19700,0
|
|
20240701,155300,2198324770,19700,19700,19700,19700,0
|
|
20240701,155200,2198324770,19700,19700,19700,19700,0
|
|
20240701,155100,2198324770,19700,19700,19700,19700,0
|
|
20240701,155000,2198324770,19700,19700,19700,19700,0
|
|
20240701,154900,2198324770,19700,19700,19700,19700,0
|
|
20240701,154800,2198324770,19700,19700,19700,19700,2771
|
|
20240701,154700,2198324770,19700,19700,19700,19700,0
|
|
20240701,154600,2198324770,19700,19700,19700,19700,0
|
|
20240701,154500,2198324770,19700,19700,19700,19700,0
|
|
20240701,154400,2198324770,19700,19700,19700,19700,0
|
|
20240701,154300,2198324770,19700,19700,19700,19700,0
|
|
20240701,154200,2198324770,19700,19700,19700,19700,0
|
|
20240701,154100,2198324770,19700,19700,19700,19700,0
|
|
20240701,154000,2198324770,19700,19700,19700,19700,0
|
|
20240701,153900,2198324770,19700,19700,19700,19700,0
|
|
20240701,153800,2198324770,19700,19700,19700,19700,0
|
|
20240701,153700,2198324770,19700,19700,19700,19700,0
|
|
20240701,153600,2198324770,19700,19700,19700,19700,0
|
|
20240701,153500,2198324770,19700,19700,19700,19700,0
|
|
20240701,153400,2198324770,19700,19700,19700,19700,0
|
|
20240701,153300,2198324770,19700,19700,19700,19700,0
|
|
20240701,153200,2198324770,19700,19700,19700,19700,0
|
|
20240701,153100,2198324770,19700,19700,19700,19700,0
|
|
20240701,153000,2198324770,19700,19700,19700,19700,2771
|
|
20240701,152900,2143736070,19700,19700,19700,19700,0
|
|
20240701,152800,2143736070,19700,19700,19700,19700,0
|
|
20240701,152700,2143736070,19700,19700,19700,19700,0
|
|
20240701,152600,2143736070,19700,19700,19700,19700,0
|
|
20240701,152500,2143736070,19700,19700,19700,19700,0
|
|
20240701,152400,2143736070,19700,19700,19700,19700,0
|
|
20240701,152300,2143736070,19700,19700,19700,19700,0
|
|
20240701,152200,2143736070,19700,19700,19700,19700,0
|
|
20240701,152100,2143736070,19700,19700,19700,19700,0
|
|
20240701,152000,2143736070,19700,19700,19700,19700,0
|
|
20240701,151900,2143736070,19700,19740,19740,19700,501
|
|
20240701,151800,2133865060,19720,19750,19750,19720,60
|
|
20240701,151700,2132681150,19750,19760,19760,19730,40
|
|
20240701,151600,2131891350,19760,19760,19760,19720,100
|
|
20240701,151500,2129915970,19760,19760,19760,19740,156
|
|
20240701,151400,2126834590,19760,19750,19760,19740,98
|
|
20240701,151300,2124899070,19750,19740,19750,19740,88
|
|
20240701,151200,2123161520,19740,19720,19750,19710,212
|
|
20240701,151100,2118980040,19720,19720,19720,19710,113
|
|
20240701,151000,2116752120,19710,19720,19720,19700,171
|
|
20240701,150900,2113381420,19720,19720,19730,19700,194
|
|
20240701,150800,2109558190,19720,19740,19740,19700,106
|
|
20240701,150700,2107466590,19740,19760,19760,19740,157
|
|
20240701,150600,2104366370,19760,19800,19800,19700,2706
|
|
20240701,150500,2050840280,19800,19810,19810,19790,149
|
|
20240701,150400,2047890270,19810,19820,19820,19790,121
|
|
20240701,150300,2045494190,19820,19800,19820,19800,109
|
|
20240701,150200,2043334870,19800,19820,19830,19800,113
|
|
20240701,150100,2041095460,19820,19780,19840,19780,697
|
|
20240701,150000,2027298350,19790,19840,19860,19770,1463
|
|
20240701,145900,1998306710,19840,19830,19860,19810,245
|
|
20240701,145800,1993448250,19830,19840,19840,19820,568
|
|
20240701,145700,1982185340,19850,19840,19850,19820,1244
|
|
20240701,145600,1957513100,19830,19840,19840,19830,463
|
|
20240701,145500,1948328090,19830,19840,19840,19820,431
|
|
20240701,145400,1939779120,19840,19830,19840,19830,522
|
|
20240701,145300,1929424760,19830,19830,19840,19820,518
|
|
20240701,145200,1919152370,19820,19820,19840,19820,315
|
|
20240701,145100,1912907990,19820,19830,19850,19820,685
|
|
20240701,145000,1899327960,19830,19840,19850,19830,579
|
|
20240701,144900,1887841500,19830,19830,19840,19820,639
|
|
20240701,144800,1875169790,19830,19840,19850,19810,1018
|
|
20240701,144700,1854985130,19840,19860,19860,19830,468
|
|
20240701,144600,1845699720,19850,19830,19850,19830,514
|
|
20240701,144500,1835501140,19820,19820,19830,19810,585
|
|
20240701,144400,1823903460,19820,19830,19830,19810,489
|
|
20240701,144300,1814208470,19830,19810,19830,19810,465
|
|
20240701,144200,1804992380,19810,19810,19820,19800,549
|
|
20240701,144100,1794117150,19810,19820,19820,19800,562
|
|
20240701,144000,1782980890,19820,19820,19840,19820,440
|
|
20240701,143900,1774258110,19820,19820,19840,19820,501
|
|
20240701,143800,1764324790,19820,19810,19820,19810,512
|
|
20240701,143700,1754178980,19810,19820,19820,19800,539
|
|
20240701,143600,1743500260,19820,19810,19820,19800,452
|
|
20240701,143500,1734546390,19810,19810,19820,19800,545
|
|
20240701,143400,1723747760,19820,19800,19820,19790,470
|
|
20240701,143300,1714440930,19800,19810,19810,19790,701
|
|
20240701,143200,1700560630,19810,19810,19830,19810,418
|
|
20240701,143100,1692277510,19810,19810,19820,19800,354
|
|
20240701,143000,1685263650,19800,19800,19810,19780,578
|
|
20240701,142900,1673821250,19800,19800,19800,19790,387
|
|
20240701,142800,1666159820,19800,19780,19820,19780,468
|
|
20240701,142700,1656899130,19780,19810,19820,19760,1160
|
|
20240701,142600,1633950000,19800,19810,19820,19780,321
|
|
20240701,142500,1627594790,19800,19770,19840,19770,433
|
|
20240701,142400,1619021630,19770,19820,19840,19770,523
|
|
20240701,142300,1608661430,19820,19810,19840,19800,343
|
|
20240701,142200,1601865300,19810,19830,19840,19800,545
|
|
20240701,142100,1591066470,19830,19860,19880,19830,475
|
|
20240701,142000,1581634120,19860,19880,19900,19860,459
|
|
20240701,141900,1572513970,19870,19910,19940,19870,1109
|
|
20240701,141800,1550431870,19920,19840,19940,19830,1415
|
|
20240701,141700,1522301040,19840,19790,19850,19790,516
|
|
20240701,141600,1512069180,19810,19770,19830,19770,2362
|
|
20240701,141500,1465329790,19760,19770,19780,19760,739
|
|
20240701,141400,1450719610,19780,19800,19810,19780,594
|
|
20240701,141300,1438965170,19800,19800,19810,19750,1657
|
|
20240701,141200,1406168790,19800,19700,19800,19660,2443
|
|
20240701,141100,1357922630,19710,19660,19710,19640,1120
|
|
20240701,141000,1335882790,19660,19670,19670,19580,201
|
|
20240701,140900,1331943040,19590,19590,19680,19590,765
|
|
20240701,140800,1316931470,19580,19580,19590,19570,194
|
|
20240701,140700,1313134100,19570,19570,19600,19570,215
|
|
20240701,140600,1308925270,19580,19570,19600,19570,214
|
|
20240701,140500,1304735850,19570,19570,19580,19570,115
|
|
20240701,140400,1302484890,19580,19580,19580,19570,169
|
|
20240701,140300,1299177540,19570,19580,19590,19570,204
|
|
20240701,140200,1295185100,19570,19580,19580,19570,119
|
|
20240701,140100,1292855870,19580,19570,19590,19570,163
|
|
20240701,140000,1289664520,19570,19570,19580,19570,254
|
|
20240701,135900,1284693620,19570,19580,19580,19570,58
|
|
20240701,135800,1283558430,19590,19580,19590,19570,169
|
|
20240701,135700,1280249730,19580,19580,19580,19570,203
|
|
20240701,135600,1276276200,19580,19590,19590,19580,197
|
|
20240701,135500,1272418910,19580,19580,19590,19580,95
|
|
20240701,135400,1270558790,19590,19580,19590,19580,144
|
|
20240701,135300,1267738790,19580,19580,19590,19580,183
|
|
20240701,135200,1264155640,19580,19590,19590,19580,221
|
|
20240701,135100,1259828390,19590,19590,19590,19580,61
|
|
20240701,135000,1258633870,19590,19580,19590,19580,230
|
|
20240701,134900,1254130290,19580,19590,19590,19580,243
|
|
20240701,134800,1249371610,19580,19590,19590,19580,117
|
|
20240701,134700,1247080720,19580,19590,19590,19580,62
|
|
20240701,134600,1245866460,19590,19580,19590,19570,210
|
|
20240701,134500,1241755880,19580,19580,19590,19580,208
|
|
20240701,134400,1237683210,19590,19590,19590,19580,519
|
|
20240701,134300,1227520960,19590,19590,19590,19580,140
|
|
20240701,134200,1224779460,19580,19590,19600,19580,346
|
|
20240701,134100,1218003180,19590,19590,19600,19590,50
|
|
20240701,134000,1217023670,19590,19600,19600,19590,135
|
|
20240701,133900,1214378730,19600,19590,19600,19580,191
|
|
20240701,133800,1210638520,19580,19590,19590,19580,194
|
|
20240701,133700,1206838280,19590,19590,19600,19590,76
|
|
20240701,133600,1205349400,19590,19590,19600,19580,221
|
|
20240701,133500,1201020740,19580,19580,19580,19580,175
|
|
20240701,133400,1197594240,19590,19590,19600,19590,159
|
|
20240701,133300,1194479380,19590,19590,19590,19590,102
|
|
20240701,133200,1192481200,19590,19600,19600,19590,72
|
|
20240701,133100,1191070410,19590,19590,19600,19590,348
|
|
20240701,133000,1184252230,19590,19590,19590,19590,70
|
|
20240701,132900,1182880930,19590,19590,19600,19590,110
|
|
20240701,132800,1180725690,19590,19600,19600,19590,120
|
|
20240701,132700,1178374390,19600,19610,19610,19600,141
|
|
20240701,132600,1175610750,19600,19610,19610,19600,109
|
|
20240701,132500,1173474280,19600,19600,19610,19600,118
|
|
20240701,132400,1171161190,19610,19600,19610,19600,260
|
|
20240701,132300,1166065130,19600,19610,19620,19600,50
|
|
20240701,132200,1165084810,19620,19630,19630,19610,105
|
|
20240701,132100,1163024880,19620,19610,19620,19610,224
|
|
20240701,132000,1158632110,19610,19610,19620,19610,167
|
|
20240701,131900,1155357230,19610,19620,19620,19610,118
|
|
20240701,131800,1153043240,19610,19620,19620,19610,141
|
|
20240701,131700,1150277620,19620,19620,19630,19620,217
|
|
20240701,131600,1146020070,19630,19640,19650,19630,89
|
|
20240701,131500,1144272350,19630,19630,19640,19620,75
|
|
20240701,131400,1142800380,19620,19620,19620,19610,231
|
|
20240701,131300,1138269940,19620,19620,19620,19610,264
|
|
20240701,131200,1133092580,19630,19630,19630,19630,33
|
|
20240701,131100,1132444790,19630,19660,19660,19610,182
|
|
20240701,131000,1128871500,19670,19660,19670,19660,224
|
|
20240701,130900,1124467380,19660,19630,19660,19630,297
|
|
20240701,130800,1118630770,19630,19620,19640,19620,99
|
|
20240701,130700,1116687720,19620,19610,19620,19590,159
|
|
20240701,130600,1113569990,19610,19600,19610,19600,139
|
|
20240701,130500,1110845330,19610,19630,19630,19600,102
|
|
20240701,130400,1108845740,19640,19630,19640,19630,109
|
|
20240701,130300,1106706060,19640,19640,19640,19630,104
|
|
20240701,130200,1104664160,19630,19630,19630,19630,291
|
|
20240701,130100,1098951830,19630,19590,19630,19590,127
|
|
20240701,130000,1096461690,19590,19590,19590,19580,119
|
|
20240701,125900,1094130900,19580,19590,19590,19580,141
|
|
20240701,125800,1091369920,19590,19580,19590,19580,407
|
|
20240701,125700,1083400390,19580,19590,19590,19580,584
|
|
20240701,125600,1071965590,19580,19600,19600,19580,76
|
|
20240701,125500,1070477210,19590,19590,19600,19580,327
|
|
20240701,125400,1064071440,19590,19590,19600,19590,60
|
|
20240701,125300,1062896030,19590,19590,19600,19590,93
|
|
20240701,125200,1061074140,19600,19590,19600,19590,152
|
|
20240701,125100,1058096070,19590,19590,19600,19590,123
|
|
20240701,125000,1055686490,19590,19590,19600,19590,44
|
|
20240701,124900,1054824510,19590,19590,19600,19590,83
|
|
20240701,124800,1053198250,19590,19600,19600,19590,135
|
|
20240701,124700,1050553570,19590,19590,19600,19590,165
|
|
20240701,124600,1047321170,19600,19590,19600,19590,68
|
|
20240701,124500,1045988790,19590,19590,19600,19590,112
|
|
20240701,124400,1043794280,19600,19600,19610,19590,128
|
|
20240701,124300,1041285690,19600,19600,19610,19590,161
|
|
20240701,124200,1038130300,19600,19590,19600,19580,196
|
|
20240701,124100,1034289530,19590,19580,19590,19580,169
|
|
20240701,124000,1030980280,19580,19590,19590,19580,130
|
|
20240701,123900,1028434870,19590,19580,19590,19580,39
|
|
20240701,123800,1027671240,19580,19590,19590,19580,105
|
|
20240701,123700,1025614860,19590,19580,19590,19580,137
|
|
20240701,123600,1022931880,19580,19590,19590,19580,150
|
|
20240701,123500,1019994840,19580,19580,19590,19580,64
|
|
20240701,123400,1018741690,19590,19580,19590,19580,50
|
|
20240701,123300,1017762360,19590,19590,19590,19580,256
|
|
20240701,123200,1012748300,19590,19590,19600,19590,52
|
|
20240701,123100,1011729590,19590,19610,19610,19580,122
|
|
20240701,123000,1009338930,19620,19580,19620,19570,294
|
|
20240701,122900,1003580270,19570,19580,19580,19570,70
|
|
20240701,122800,1002210030,19590,19610,19610,19570,52
|
|
20240701,122700,1001191620,19600,19580,19610,19580,191
|
|
20240701,122600,997448160,19600,19580,19610,19570,447
|
|
20240701,122500,988691060,19590,19590,19590,19590,17
|
|
20240701,122400,988358030,19600,19600,19610,19590,486
|
|
20240701,122300,978829740,19600,19560,19600,19560,51
|
|
20240701,122200,977831360,19570,19560,19570,19560,211
|
|
20240701,122100,973702260,19550,19550,19550,19550,32
|
|
20240701,122000,973076660,19560,19570,19580,19560,85
|
|
20240701,121900,971412990,19560,19570,19570,19560,135
|
|
20240701,121800,968772280,19580,19580,19580,19570,52
|
|
20240701,121700,967754240,19570,19590,19590,19560,136
|
|
20240701,121600,965092200,19580,19580,19580,19580,108
|
|
20240701,121500,962977560,19570,19560,19570,19560,303
|
|
20240701,121400,957049400,19580,19580,19580,19550,79
|
|
20240701,121300,955503270,19590,19610,19610,19590,218
|
|
20240701,121200,951228330,19620,19590,19620,19590,597
|
|
20240701,121100,939521050,19590,19590,19600,19550,1311
|
|
20240701,121000,913876740,19580,19570,19580,19560,48
|
|
20240701,120900,912937480,19570,19570,19590,19560,110
|
|
20240701,120800,910784370,19580,19600,19600,19580,85
|
|
20240701,120700,909119220,19590,19590,19600,19590,196
|
|
20240701,120600,905279570,19600,19600,19600,19590,4
|
|
20240701,120500,905201180,19590,19560,19610,19560,379
|
|
20240701,120400,897777850,19550,19590,19590,19550,156
|
|
20240701,120300,894727460,19550,19580,19580,19540,1045
|
|
20240701,120200,874292600,19560,19570,19570,19560,6
|
|
20240701,120100,874175230,19570,19570,19570,19560,298
|
|
20240701,120000,868343580,19560,19590,19590,19560,193
|
|
20240701,115900,864566690,19590,19600,19600,19580,156
|
|
20240701,115800,861511220,19590,19610,19610,19590,1136
|
|
20240701,115700,839246190,19600,19610,19610,19600,165
|
|
20240701,115600,836011750,19610,19600,19610,19600,174
|
|
20240701,115500,832600060,19610,19610,19610,19600,31
|
|
20240701,115400,831992380,19620,19600,19620,19600,64
|
|
20240701,115300,830737450,19600,19600,19610,19600,276
|
|
20240701,115200,825327830,19600,19610,19610,19600,111
|
|
20240701,115100,823152190,19600,19610,19610,19600,2520
|
|
20240701,115000,773760170,19610,19600,19610,19600,129
|
|
20240701,114900,771231500,19600,19610,19610,19600,287
|
|
20240701,114800,765605320,19600,19610,19610,19600,132
|
|
20240701,114700,763017460,19610,19600,19610,19600,66
|
|
20240701,114600,761723370,19600,19600,19610,19600,192
|
|
20240701,114500,757959550,19610,19600,19610,19600,90
|
|
20240701,114400,756195320,19610,19630,19630,19600,34
|
|
20240701,114300,755528730,19610,19600,19610,19600,174
|
|
20240701,114200,752117600,19610,19610,19620,19610,147
|
|
20240701,114100,749234870,19620,19620,19620,19610,92
|
|
20240701,114000,747430500,19620,19620,19620,19610,67
|
|
20240701,113900,746116350,19610,19610,19620,19610,210
|
|
20240701,113800,741998090,19610,19620,19620,19610,52
|
|
20240701,113700,740978350,19620,19600,19620,19600,96
|
|
20240701,113600,739095950,19610,19610,19610,19600,76
|
|
20240701,113500,737606040,19600,19600,19610,19600,243
|
|
20240701,113400,732843220,19600,19610,19610,19600,41
|
|
20240701,113300,732039610,19610,19610,19610,19600,48
|
|
20240701,113200,731098710,19610,19600,19610,19600,157
|
|
20240701,113100,728021040,19600,19610,19630,19600,135
|
|
20240701,113000,725373700,19600,19610,19610,19600,19
|
|
20240701,112900,725001280,19610,19610,19610,19600,119
|
|
20240701,112800,722668180,19610,19620,19620,19600,445
|
|
20240701,112700,713944320,19610,19610,19620,19610,296
|
|
20240701,112600,708139730,19610,19600,19610,19600,143
|
|
20240701,112500,705335510,19600,19600,19610,19600,115
|
|
20240701,112400,703080940,19610,19600,19610,19600,366
|
|
20240701,112300,695907020,19620,19610,19620,19600,1025
|
|
20240701,112200,675811820,19610,19620,19630,19610,77
|
|
20240701,112100,674301310,19610,19610,19620,19610,408
|
|
20240701,112000,666300020,19610,19630,19630,19610,572
|
|
20240701,111900,655078330,19630,19630,19630,19620,101
|
|
20240701,111800,653095860,19640,19630,19640,19630,23
|
|
20240701,111700,652644360,19620,19620,19630,19620,346
|
|
20240701,111600,645854520,19620,19620,19620,19620,74
|
|
20240701,111500,644402640,19620,19650,19650,19620,1003
|
|
20240701,111400,624721770,19640,19630,19640,19620,200
|
|
20240701,111300,620795750,19640,19680,19680,19640,467
|
|
20240701,111200,611623750,19640,19630,19650,19630,546
|
|
20240701,111100,600905240,19630,19630,19630,19620,296
|
|
20240701,111000,595095170,19630,19620,19630,19620,828
|
|
20240701,110900,578849360,19620,19630,19630,19620,297
|
|
20240701,110800,573019700,19620,19630,19630,19620,290
|
|
20240701,110700,567329390,19630,19640,19640,19630,362
|
|
20240701,110600,560222330,19650,19700,19700,19650,799
|
|
20240701,110500,544494020,19700,19710,19710,19700,27
|
|
20240701,110400,543962110,19710,19700,19710,19690,329
|
|
20240701,110300,537479310,19690,19730,19730,19690,1372
|
|
20240701,110200,510447060,19710,19770,19780,19710,1003
|
|
20240701,110100,490639790,19760,19760,19770,19760,91
|
|
20240701,110000,488841130,19760,19770,19770,19760,67
|
|
20240701,105900,487516940,19770,19760,19770,19760,290
|
|
20240701,105800,481786500,19760,19760,19760,19760,78
|
|
20240701,105700,480245220,19760,19760,19760,19760,21
|
|
20240701,105600,479830260,19760,19790,19800,19760,790
|
|
20240701,105500,464207000,19780,19780,19790,19780,430
|
|
20240701,105400,455701590,19780,19780,19790,19780,29
|
|
20240701,105300,455127950,19780,19790,19790,19780,20
|
|
20240701,105200,454732340,19780,19790,19790,19780,228
|
|
20240701,105100,450221970,19790,19790,19800,19790,130
|
|
20240701,105000,447649260,19810,19780,19810,19780,42
|
|
20240701,104900,446818230,19790,19800,19810,19790,34
|
|
20240701,104800,446145060,19780,19810,19810,19780,234
|
|
20240701,104700,441512490,19800,19790,19800,19790,134
|
|
20240701,104600,438859850,19790,19790,19790,19790,82
|
|
20240701,104500,437237070,19790,19790,19800,19790,240
|
|
20240701,104400,432487190,19790,19800,19810,19790,369
|
|
20240701,104300,425181830,19800,19800,19800,19790,76
|
|
20240701,104200,423677110,19800,19800,19800,19790,168
|
|
20240701,104100,420352230,19830,19830,19830,19790,4590
|
|
20240701,104000,329403600,19830,19840,19840,19830,23
|
|
20240701,103900,328947480,19830,19850,19850,19830,29
|
|
20240701,103800,328371870,19830,19830,19860,19830,130
|
|
20240701,103700,325793130,19830,19860,19860,19830,1016
|
|
20240701,103600,305629110,19860,19860,19860,19860,24
|
|
20240701,103500,305152470,19860,19860,19860,19860,15
|
|
20240701,103400,304854570,19860,19860,19870,19860,146
|
|
20240701,103300,301954740,19860,19860,19860,19860,93
|
|
20240701,103200,300107760,19860,19870,19870,19860,30
|
|
20240701,103100,299511890,19860,19860,19860,19860,38
|
|
20240701,103000,298757210,19850,19870,19880,19850,154
|
|
20240701,102900,295699370,19860,19860,19860,19860,11
|
|
20240701,102800,295480910,19910,19900,19910,19860,35
|
|
20240701,102700,294785360,19890,19860,19890,19860,107
|
|
20240701,102600,292659890,19860,19860,19870,19860,236
|
|
20240701,102500,287972620,19860,19870,19870,19860,2
|
|
20240701,102400,287932890,19860,19860,19870,19860,161
|
|
20240701,102300,284735220,19850,19850,19860,19850,178
|
|
20240701,102200,281201630,19850,19870,19870,19850,180
|
|
20240701,102100,277628420,19860,19860,19860,19840,36
|
|
20240701,102000,276914000,19860,19850,19860,19850,36
|
|
20240701,101900,276199320,19830,19830,19840,19820,320
|
|
20240701,101800,269854150,19840,19840,19840,19830,4
|
|
20240701,101700,269774800,19830,19830,19830,19830,16
|
|
20240701,101600,269457520,19830,19830,19840,19830,79
|
|
20240701,101500,267890640,19830,19840,19840,19830,250
|
|
20240701,101400,262933130,19830,19840,19840,19830,64
|
|
20240701,101300,261663390,19880,19880,19880,19880,18
|
|
20240701,101200,261305550,19880,19860,19880,19840,644
|
|
20240701,101100,248516180,19860,19870,19870,19860,86
|
|
20240701,101000,246807970,19870,19880,19880,19870,22
|
|
20240701,100900,246370820,19880,19870,19880,19870,146
|
|
20240701,100800,243469790,19860,19870,19870,19860,155
|
|
20240701,100700,240391470,19860,19860,19870,19860,56
|
|
20240701,100600,239279300,19870,19860,19870,19860,6
|
|
20240701,100500,239160130,19860,19870,19870,19860,40
|
|
20240701,100400,238365350,19870,19890,19890,19870,123
|
|
20240701,100300,235921020,19890,19880,19890,19880,45
|
|
20240701,100200,235026370,19890,19880,19890,19880,35
|
|
20240701,100100,234330550,19890,19880,19890,19880,107
|
|
20240701,100000,232203120,19890,19900,19900,19880,59
|
|
20240701,095900,231029790,19890,19890,19890,19890,21
|
|
20240701,095800,230612100,19890,19880,19900,19870,124
|
|
20240701,095700,228146320,19870,19900,19900,19870,142
|
|
20240701,095600,225323820,19860,19870,19870,19860,49
|
|
20240701,095500,224350480,19880,19860,19880,19850,250
|
|
20240701,095400,219384160,19860,19860,19880,19860,125
|
|
20240701,095300,216901340,19870,19870,19880,19870,56
|
|
20240701,095200,215788610,19870,19870,19880,19860,171
|
|
20240701,095100,212391200,19870,19870,19870,19860,105
|
|
20240701,095000,210304860,19870,19910,19910,19870,34
|
|
20240701,094900,209629060,19910,19870,19910,19860,39
|
|
20240701,094800,208854080,19860,19910,19910,19860,132
|
|
20240701,094700,206227460,19900,19900,19910,19900,42
|
|
20240701,094600,205391640,19890,19890,19890,19880,183
|
|
20240701,094500,201752520,19870,19870,19870,19870,15
|
|
20240701,094400,201454470,19870,19860,19870,19860,115
|
|
20240701,094300,199170370,19880,19910,19910,19840,522
|
|
20240701,094200,188791310,19910,19920,19920,19910,31
|
|
20240701,094100,188174050,19920,19920,19920,19920,12
|
|
20240701,094000,187935010,19910,19930,19930,19910,50
|
|
20240701,093900,186938910,19910,19910,19910,19910,15
|
|
20240701,093800,186640260,19910,19920,19920,19910,380
|
|
20240701,093700,179074400,19880,19880,19880,19870,78
|
|
20240701,093600,177523770,19880,19810,19880,19810,149
|
|
20240701,093500,174571300,19820,19820,19830,19820,204
|
|
20240701,093400,170527460,19820,19810,19820,19810,8
|
|
20240701,093300,170368950,19810,19820,19820,19800,272
|
|
20240701,093200,164979050,19830,19820,19830,19810,230
|
|
20240701,093100,160421580,19820,19840,19850,19810,129
|
|
20240701,093000,157864170,19890,19890,19890,19890,1
|
|
20240701,092900,157844280,19830,19870,19880,19830,698
|
|
20240701,092800,143975320,19820,19810,19900,19800,77
|
|
20240701,092700,142450160,19820,19830,19900,19800,189
|
|
20240701,092600,138704210,19900,19870,19900,19850,390
|
|
20240701,092500,130960320,19870,19960,19990,19870,922
|
|
20240701,092400,112584740,20050,19970,20050,19960,96
|
|
20240701,092300,110665360,20050,19960,20050,19960,100
|
|
20240701,092200,108668550,19960,19990,20000,19950,723
|
|
20240701,092100,94229280,20000,20050,20050,19990,187
|
|
20240701,092000,90489220,20100,20000,20100,20000,66
|
|
20240701,091900,89168120,20100,20100,20100,20100,4
|
|
20240701,091800,89087720,20100,20100,20150,20000,129
|
|
20240701,091700,86493220,20050,20050,20100,19990,1084
|
|
20240701,091600,64755110,20050,20050,20050,20050,5
|
|
20240701,091500,64654860,20050,20050,20050,19980,38
|
|
20240701,091400,63894780,19970,20150,20150,19970,872
|
|
20240701,091300,46430400,20100,20050,20100,20050,188
|
|
20240701,091200,42660000,20050,20050,20050,20050,147
|
|
20240701,091100,39712650,20050,20150,20150,20050,236
|
|
20240701,091000,34980750,20150,20200,20200,20050,635
|
|
20240701,090900,22216300,20100,20100,20100,20100,8
|
|
20240701,090800,22055500,20100,20100,20100,20100,40
|
|
20240701,090700,21251500,20100,20150,20200,20100,196
|
|
20240701,090600,17295500,20200,20150,20200,20150,58
|
|
20240701,090500,16124300,20150,20150,20200,20100,125
|
|
20240701,090400,13605450,20150,20150,20200,20150,89
|
|
20240701,090300,11812050,20150,20100,20150,20050,94
|
|
20240701,090200,9922300,20100,20100,20100,20100,78
|
|
20240701,090100,8354500,20050,20150,20150,20050,218
|
|
20240701,090000,3977250,20150,20200,20200,20150,196
|