767 lines
40 KiB
CSV
767 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,214400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,214300,1377469340,18860,18860,18860,18860,0
|
|
20240701,214200,1377469340,18860,18860,18860,18860,0
|
|
20240701,214100,1377469340,18860,18860,18860,18860,0
|
|
20240701,214000,1377469340,18860,18860,18860,18860,0
|
|
20240701,213900,1377469340,18860,18860,18860,18860,0
|
|
20240701,213800,1377469340,18860,18860,18860,18860,0
|
|
20240701,213700,1377469340,18860,18860,18860,18860,0
|
|
20240701,213600,1377469340,18860,18860,18860,18860,0
|
|
20240701,213500,1377469340,18860,18860,18860,18860,0
|
|
20240701,213400,1377469340,18860,18860,18860,18860,0
|
|
20240701,213300,1377469340,18860,18860,18860,18860,0
|
|
20240701,213200,1377469340,18860,18860,18860,18860,0
|
|
20240701,213100,1377469340,18860,18860,18860,18860,0
|
|
20240701,213000,1377469340,18860,18860,18860,18860,0
|
|
20240701,212900,1377469340,18860,18860,18860,18860,0
|
|
20240701,212800,1377469340,18860,18860,18860,18860,0
|
|
20240701,212700,1377469340,18860,18860,18860,18860,0
|
|
20240701,212600,1377469340,18860,18860,18860,18860,0
|
|
20240701,212500,1377469340,18860,18860,18860,18860,0
|
|
20240701,212400,1377469340,18860,18860,18860,18860,0
|
|
20240701,212300,1377469340,18860,18860,18860,18860,0
|
|
20240701,212200,1377469340,18860,18860,18860,18860,0
|
|
20240701,212100,1377469340,18860,18860,18860,18860,0
|
|
20240701,212000,1377469340,18860,18860,18860,18860,0
|
|
20240701,211900,1377469340,18860,18860,18860,18860,0
|
|
20240701,211800,1377469340,18860,18860,18860,18860,0
|
|
20240701,211700,1377469340,18860,18860,18860,18860,0
|
|
20240701,211600,1377469340,18860,18860,18860,18860,0
|
|
20240701,211500,1377469340,18860,18860,18860,18860,0
|
|
20240701,211400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,211300,1377469340,18860,18860,18860,18860,0
|
|
20240701,211200,1377469340,18860,18860,18860,18860,0
|
|
20240701,211100,1377469340,18860,18860,18860,18860,0
|
|
20240701,211000,1377469340,18860,18860,18860,18860,0
|
|
20240701,210900,1377469340,18860,18860,18860,18860,0
|
|
20240701,210800,1377469340,18860,18860,18860,18860,0
|
|
20240701,210700,1377469340,18860,18860,18860,18860,0
|
|
20240701,210600,1377469340,18860,18860,18860,18860,0
|
|
20240701,210500,1377469340,18860,18860,18860,18860,0
|
|
20240701,210400,1377469340,18860,18860,18860,18860,0
|
|
20240701,210300,1377469340,18860,18860,18860,18860,0
|
|
20240701,210200,1377469340,18860,18860,18860,18860,0
|
|
20240701,210100,1377469340,18860,18860,18860,18860,0
|
|
20240701,210000,1377469340,18860,18860,18860,18860,0
|
|
20240701,205900,1377469340,18860,18860,18860,18860,0
|
|
20240701,205800,1377469340,18860,18860,18860,18860,0
|
|
20240701,205700,1377469340,18860,18860,18860,18860,0
|
|
20240701,205600,1377469340,18860,18860,18860,18860,0
|
|
20240701,205500,1377469340,18860,18860,18860,18860,0
|
|
20240701,205400,1377469340,18860,18860,18860,18860,0
|
|
20240701,205300,1377469340,18860,18860,18860,18860,0
|
|
20240701,205200,1377469340,18860,18860,18860,18860,0
|
|
20240701,205100,1377469340,18860,18860,18860,18860,0
|
|
20240701,205000,1377469340,18860,18860,18860,18860,0
|
|
20240701,204900,1377469340,18860,18860,18860,18860,0
|
|
20240701,204800,1377469340,18860,18860,18860,18860,0
|
|
20240701,204700,1377469340,18860,18860,18860,18860,0
|
|
20240701,204600,1377469340,18860,18860,18860,18860,0
|
|
20240701,204500,1377469340,18860,18860,18860,18860,0
|
|
20240701,204400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,204300,1377469340,18860,18860,18860,18860,0
|
|
20240701,204200,1377469340,18860,18860,18860,18860,0
|
|
20240701,204100,1377469340,18860,18860,18860,18860,0
|
|
20240701,204000,1377469340,18860,18860,18860,18860,0
|
|
20240701,203900,1377469340,18860,18860,18860,18860,0
|
|
20240701,203800,1377469340,18860,18860,18860,18860,0
|
|
20240701,203700,1377469340,18860,18860,18860,18860,0
|
|
20240701,203600,1377469340,18860,18860,18860,18860,0
|
|
20240701,203500,1377469340,18860,18860,18860,18860,0
|
|
20240701,203400,1377469340,18860,18860,18860,18860,0
|
|
20240701,203300,1377469340,18860,18860,18860,18860,0
|
|
20240701,203200,1377469340,18860,18860,18860,18860,0
|
|
20240701,203100,1377469340,18860,18860,18860,18860,0
|
|
20240701,203000,1377469340,18860,18860,18860,18860,0
|
|
20240701,202900,1377469340,18860,18860,18860,18860,0
|
|
20240701,202800,1377469340,18860,18860,18860,18860,0
|
|
20240701,202700,1377469340,18860,18860,18860,18860,0
|
|
20240701,202600,1377469340,18860,18860,18860,18860,0
|
|
20240701,202500,1377469340,18860,18860,18860,18860,0
|
|
20240701,202400,1377469340,18860,18860,18860,18860,0
|
|
20240701,202300,1377469340,18860,18860,18860,18860,0
|
|
20240701,202200,1377469340,18860,18860,18860,18860,0
|
|
20240701,202100,1377469340,18860,18860,18860,18860,0
|
|
20240701,202000,1377469340,18860,18860,18860,18860,0
|
|
20240701,201900,1377469340,18860,18860,18860,18860,0
|
|
20240701,201800,1377469340,18860,18860,18860,18860,0
|
|
20240701,201700,1377469340,18860,18860,18860,18860,0
|
|
20240701,201600,1377469340,18860,18860,18860,18860,0
|
|
20240701,201500,1377469340,18860,18860,18860,18860,0
|
|
20240701,201400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,201300,1377469340,18860,18860,18860,18860,0
|
|
20240701,201200,1377469340,18860,18860,18860,18860,0
|
|
20240701,201100,1377469340,18860,18860,18860,18860,0
|
|
20240701,201000,1377469340,18860,18860,18860,18860,0
|
|
20240701,200900,1377469340,18860,18860,18860,18860,0
|
|
20240701,200800,1377469340,18860,18860,18860,18860,0
|
|
20240701,200700,1377469340,18860,18860,18860,18860,0
|
|
20240701,200600,1377469340,18860,18860,18860,18860,0
|
|
20240701,200500,1377469340,18860,18860,18860,18860,0
|
|
20240701,200400,1377469340,18860,18860,18860,18860,0
|
|
20240701,200300,1377469340,18860,18860,18860,18860,0
|
|
20240701,200200,1377469340,18860,18860,18860,18860,0
|
|
20240701,200100,1377469340,18860,18860,18860,18860,0
|
|
20240701,200000,1377469340,18860,18860,18860,18860,0
|
|
20240701,195900,1377469340,18860,18860,18860,18860,0
|
|
20240701,195800,1377469340,18860,18860,18860,18860,0
|
|
20240701,195700,1377469340,18860,18860,18860,18860,0
|
|
20240701,195600,1377469340,18860,18860,18860,18860,0
|
|
20240701,195500,1377469340,18860,18860,18860,18860,0
|
|
20240701,195400,1377469340,18860,18860,18860,18860,0
|
|
20240701,195300,1377469340,18860,18860,18860,18860,0
|
|
20240701,195200,1377469340,18860,18860,18860,18860,0
|
|
20240701,195100,1377469340,18860,18860,18860,18860,0
|
|
20240701,195000,1377469340,18860,18860,18860,18860,0
|
|
20240701,194900,1377469340,18860,18860,18860,18860,0
|
|
20240701,194800,1377469340,18860,18860,18860,18860,0
|
|
20240701,194700,1377469340,18860,18860,18860,18860,0
|
|
20240701,194600,1377469340,18860,18860,18860,18860,0
|
|
20240701,194500,1377469340,18860,18860,18860,18860,0
|
|
20240701,194400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,194300,1377469340,18860,18860,18860,18860,0
|
|
20240701,194200,1377469340,18860,18860,18860,18860,0
|
|
20240701,194100,1377469340,18860,18860,18860,18860,0
|
|
20240701,194000,1377469340,18860,18860,18860,18860,0
|
|
20240701,193900,1377469340,18860,18860,18860,18860,0
|
|
20240701,193800,1377469340,18860,18860,18860,18860,0
|
|
20240701,193700,1377469340,18860,18860,18860,18860,0
|
|
20240701,193600,1377469340,18860,18860,18860,18860,0
|
|
20240701,193500,1377469340,18860,18860,18860,18860,0
|
|
20240701,193400,1377469340,18860,18860,18860,18860,0
|
|
20240701,193300,1377469340,18860,18860,18860,18860,0
|
|
20240701,193200,1377469340,18860,18860,18860,18860,0
|
|
20240701,193100,1377469340,18860,18860,18860,18860,0
|
|
20240701,193000,1377469340,18860,18860,18860,18860,0
|
|
20240701,192900,1377469340,18860,18860,18860,18860,0
|
|
20240701,192800,1377469340,18860,18860,18860,18860,0
|
|
20240701,192700,1377469340,18860,18860,18860,18860,0
|
|
20240701,192600,1377469340,18860,18860,18860,18860,0
|
|
20240701,192500,1377469340,18860,18860,18860,18860,0
|
|
20240701,192400,1377469340,18860,18860,18860,18860,0
|
|
20240701,192300,1377469340,18860,18860,18860,18860,0
|
|
20240701,192200,1377469340,18860,18860,18860,18860,0
|
|
20240701,192100,1377469340,18860,18860,18860,18860,0
|
|
20240701,192000,1377469340,18860,18860,18860,18860,0
|
|
20240701,191900,1377469340,18860,18860,18860,18860,0
|
|
20240701,191800,1377469340,18860,18860,18860,18860,0
|
|
20240701,191700,1377469340,18860,18860,18860,18860,0
|
|
20240701,191600,1377469340,18860,18860,18860,18860,0
|
|
20240701,191500,1377469340,18860,18860,18860,18860,0
|
|
20240701,191400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,191300,1377469340,18860,18860,18860,18860,0
|
|
20240701,191200,1377469340,18860,18860,18860,18860,0
|
|
20240701,191100,1377469340,18860,18860,18860,18860,0
|
|
20240701,191000,1377469340,18860,18860,18860,18860,0
|
|
20240701,190900,1377469340,18860,18860,18860,18860,0
|
|
20240701,190800,1377469340,18860,18860,18860,18860,0
|
|
20240701,190700,1377469340,18860,18860,18860,18860,0
|
|
20240701,190600,1377469340,18860,18860,18860,18860,0
|
|
20240701,190500,1377469340,18860,18860,18860,18860,0
|
|
20240701,190400,1377469340,18860,18860,18860,18860,0
|
|
20240701,190300,1377469340,18860,18860,18860,18860,0
|
|
20240701,190200,1377469340,18860,18860,18860,18860,0
|
|
20240701,190100,1377469340,18860,18860,18860,18860,0
|
|
20240701,190000,1377469340,18860,18860,18860,18860,0
|
|
20240701,185900,1377469340,18860,18860,18860,18860,0
|
|
20240701,185800,1377469340,18860,18860,18860,18860,0
|
|
20240701,185700,1377469340,18860,18860,18860,18860,0
|
|
20240701,185600,1377469340,18860,18860,18860,18860,0
|
|
20240701,185500,1377469340,18860,18860,18860,18860,0
|
|
20240701,185400,1377469340,18860,18860,18860,18860,0
|
|
20240701,185300,1377469340,18860,18860,18860,18860,0
|
|
20240701,185200,1377469340,18860,18860,18860,18860,0
|
|
20240701,185100,1377469340,18860,18860,18860,18860,0
|
|
20240701,185000,1377469340,18860,18860,18860,18860,0
|
|
20240701,184900,1377469340,18860,18860,18860,18860,0
|
|
20240701,184800,1377469340,18860,18860,18860,18860,0
|
|
20240701,184700,1377469340,18860,18860,18860,18860,0
|
|
20240701,184600,1377469340,18860,18860,18860,18860,0
|
|
20240701,184500,1377469340,18860,18860,18860,18860,0
|
|
20240701,184400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,184300,1377469340,18860,18860,18860,18860,0
|
|
20240701,184200,1377469340,18860,18860,18860,18860,0
|
|
20240701,184100,1377469340,18860,18860,18860,18860,0
|
|
20240701,184000,1377469340,18860,18860,18860,18860,0
|
|
20240701,183900,1377469340,18860,18860,18860,18860,0
|
|
20240701,183800,1377469340,18860,18860,18860,18860,0
|
|
20240701,183700,1377469340,18860,18860,18860,18860,0
|
|
20240701,183600,1377469340,18860,18860,18860,18860,0
|
|
20240701,183500,1377469340,18860,18860,18860,18860,0
|
|
20240701,183400,1377469340,18860,18860,18860,18860,0
|
|
20240701,183300,1377469340,18860,18860,18860,18860,0
|
|
20240701,183200,1377469340,18860,18860,18860,18860,0
|
|
20240701,183100,1377469340,18860,18860,18860,18860,0
|
|
20240701,183000,1377469340,18860,18860,18860,18860,0
|
|
20240701,182900,1377469340,18860,18860,18860,18860,0
|
|
20240701,182800,1377469340,18860,18860,18860,18860,0
|
|
20240701,182700,1377469340,18860,18860,18860,18860,0
|
|
20240701,182600,1377469340,18860,18860,18860,18860,0
|
|
20240701,182500,1377469340,18860,18860,18860,18860,0
|
|
20240701,182400,1377469340,18860,18860,18860,18860,0
|
|
20240701,182300,1377469340,18860,18860,18860,18860,0
|
|
20240701,182200,1377469340,18860,18860,18860,18860,0
|
|
20240701,182100,1377469340,18860,18860,18860,18860,0
|
|
20240701,182000,1377469340,18860,18860,18860,18860,0
|
|
20240701,181900,1377469340,18860,18860,18860,18860,0
|
|
20240701,181800,1377469340,18860,18860,18860,18860,0
|
|
20240701,181700,1377469340,18860,18860,18860,18860,0
|
|
20240701,181600,1377469340,18860,18860,18860,18860,0
|
|
20240701,181500,1377469340,18860,18860,18860,18860,0
|
|
20240701,181400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,181300,1377469340,18860,18860,18860,18860,0
|
|
20240701,181200,1377469340,18860,18860,18860,18860,0
|
|
20240701,181100,1377469340,18860,18860,18860,18860,0
|
|
20240701,181000,1377469340,18860,18860,18860,18860,0
|
|
20240701,180900,1377469340,18860,18860,18860,18860,0
|
|
20240701,180800,1377469340,18860,18860,18860,18860,0
|
|
20240701,180700,1377469340,18860,18860,18860,18860,0
|
|
20240701,180600,1377469340,18860,18860,18860,18860,0
|
|
20240701,180500,1377469340,18860,18860,18860,18860,0
|
|
20240701,180400,1377469340,18860,18860,18860,18860,0
|
|
20240701,180300,1377469340,18860,18860,18860,18860,0
|
|
20240701,180200,1377469340,18860,18860,18860,18860,0
|
|
20240701,180100,1377469340,18860,18860,18860,18860,0
|
|
20240701,180000,1377469340,18860,18860,18860,18860,0
|
|
20240701,175900,1377469340,18860,18860,18860,18860,0
|
|
20240701,175800,1377469340,18860,18860,18860,18860,0
|
|
20240701,175700,1377469340,18860,18860,18860,18860,0
|
|
20240701,175600,1377469340,18860,18860,18860,18860,0
|
|
20240701,175500,1377469340,18860,18860,18860,18860,0
|
|
20240701,175400,1377469340,18860,18860,18860,18860,0
|
|
20240701,175300,1377469340,18860,18860,18860,18860,0
|
|
20240701,175200,1377469340,18860,18860,18860,18860,0
|
|
20240701,175100,1377469340,18860,18860,18860,18860,0
|
|
20240701,175000,1377469340,18860,18860,18860,18860,0
|
|
20240701,174900,1377469340,18860,18860,18860,18860,0
|
|
20240701,174800,1377469340,18860,18860,18860,18860,0
|
|
20240701,174700,1377469340,18860,18860,18860,18860,0
|
|
20240701,174600,1377469340,18860,18860,18860,18860,0
|
|
20240701,174500,1377469340,18860,18860,18860,18860,0
|
|
20240701,174400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,174300,1377469340,18860,18860,18860,18860,0
|
|
20240701,174200,1377469340,18860,18860,18860,18860,0
|
|
20240701,174100,1377469340,18860,18860,18860,18860,0
|
|
20240701,174000,1377469340,18860,18860,18860,18860,0
|
|
20240701,173900,1377469340,18860,18860,18860,18860,0
|
|
20240701,173800,1377469340,18860,18860,18860,18860,0
|
|
20240701,173700,1377469340,18860,18860,18860,18860,0
|
|
20240701,173600,1377469340,18860,18860,18860,18860,0
|
|
20240701,173500,1377469340,18860,18860,18860,18860,0
|
|
20240701,173400,1377469340,18860,18860,18860,18860,0
|
|
20240701,173300,1377469340,18860,18860,18860,18860,0
|
|
20240701,173200,1377469340,18860,18860,18860,18860,0
|
|
20240701,173100,1377469340,18860,18860,18860,18860,0
|
|
20240701,173000,1377469340,18860,18860,18860,18860,0
|
|
20240701,172900,1377469340,18860,18860,18860,18860,0
|
|
20240701,172800,1377469340,18860,18860,18860,18860,0
|
|
20240701,172700,1377469340,18860,18860,18860,18860,0
|
|
20240701,172600,1377469340,18860,18860,18860,18860,0
|
|
20240701,172500,1377469340,18860,18860,18860,18860,0
|
|
20240701,172400,1377469340,18860,18860,18860,18860,0
|
|
20240701,172300,1377469340,18860,18860,18860,18860,0
|
|
20240701,172200,1377469340,18860,18860,18860,18860,0
|
|
20240701,172100,1377469340,18860,18860,18860,18860,0
|
|
20240701,172000,1377469340,18860,18860,18860,18860,0
|
|
20240701,171900,1377469340,18860,18860,18860,18860,0
|
|
20240701,171800,1377469340,18860,18860,18860,18860,0
|
|
20240701,171700,1377469340,18860,18860,18860,18860,0
|
|
20240701,171600,1377469340,18860,18860,18860,18860,0
|
|
20240701,171500,1377469340,18860,18860,18860,18860,0
|
|
20240701,171400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,171300,1377469340,18860,18860,18860,18860,0
|
|
20240701,171200,1377469340,18860,18860,18860,18860,0
|
|
20240701,171100,1377469340,18860,18860,18860,18860,0
|
|
20240701,171000,1377469340,18860,18860,18860,18860,0
|
|
20240701,170900,1377469340,18860,18860,18860,18860,0
|
|
20240701,170800,1377469340,18860,18860,18860,18860,0
|
|
20240701,170700,1377469340,18860,18860,18860,18860,0
|
|
20240701,170600,1377469340,18860,18860,18860,18860,0
|
|
20240701,170500,1377469340,18860,18860,18860,18860,0
|
|
20240701,170400,1377469340,18860,18860,18860,18860,0
|
|
20240701,170300,1377469340,18860,18860,18860,18860,0
|
|
20240701,170200,1377469340,18860,18860,18860,18860,0
|
|
20240701,170100,1377469340,18860,18860,18860,18860,0
|
|
20240701,170000,1377469340,18860,18860,18860,18860,0
|
|
20240701,165900,1377469340,18860,18860,18860,18860,0
|
|
20240701,165800,1377469340,18860,18860,18860,18860,0
|
|
20240701,165700,1377469340,18860,18860,18860,18860,0
|
|
20240701,165600,1377469340,18860,18860,18860,18860,0
|
|
20240701,165500,1377469340,18860,18860,18860,18860,0
|
|
20240701,165400,1377469340,18860,18860,18860,18860,0
|
|
20240701,165300,1377469340,18860,18860,18860,18860,0
|
|
20240701,165200,1377469340,18860,18860,18860,18860,0
|
|
20240701,165100,1377469340,18860,18860,18860,18860,0
|
|
20240701,165000,1377469340,18860,18860,18860,18860,0
|
|
20240701,164900,1377469340,18860,18860,18860,18860,0
|
|
20240701,164800,1377469340,18860,18860,18860,18860,0
|
|
20240701,164700,1377469340,18860,18860,18860,18860,0
|
|
20240701,164600,1377469340,18860,18860,18860,18860,0
|
|
20240701,164500,1377469340,18860,18860,18860,18860,0
|
|
20240701,164400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,164300,1377469340,18860,18860,18860,18860,0
|
|
20240701,164200,1377469340,18860,18860,18860,18860,0
|
|
20240701,164100,1377469340,18860,18860,18860,18860,0
|
|
20240701,164000,1377469340,18860,18860,18860,18860,0
|
|
20240701,163900,1377469340,18860,18860,18860,18860,0
|
|
20240701,163800,1377469340,18860,18860,18860,18860,0
|
|
20240701,163700,1377469340,18860,18860,18860,18860,0
|
|
20240701,163600,1377469340,18860,18860,18860,18860,0
|
|
20240701,163500,1377469340,18860,18860,18860,18860,0
|
|
20240701,163400,1377469340,18860,18860,18860,18860,0
|
|
20240701,163300,1377469340,18860,18860,18860,18860,0
|
|
20240701,163200,1377469340,18860,18860,18860,18860,0
|
|
20240701,163100,1377469340,18860,18860,18860,18860,0
|
|
20240701,163000,1377469340,18860,18860,18860,18860,0
|
|
20240701,162900,1377469340,18860,18860,18860,18860,0
|
|
20240701,162800,1377469340,18860,18860,18860,18860,0
|
|
20240701,162700,1377469340,18860,18860,18860,18860,0
|
|
20240701,162600,1377469340,18860,18860,18860,18860,0
|
|
20240701,162500,1377469340,18860,18860,18860,18860,0
|
|
20240701,162400,1377469340,18860,18860,18860,18860,0
|
|
20240701,162300,1377469340,18860,18860,18860,18860,0
|
|
20240701,162200,1377469340,18860,18860,18860,18860,0
|
|
20240701,162100,1377469340,18860,18860,18860,18860,0
|
|
20240701,162000,1377469340,18860,18860,18860,18860,0
|
|
20240701,161900,1377469340,18860,18860,18860,18860,0
|
|
20240701,161800,1377469340,18860,18860,18860,18860,0
|
|
20240701,161700,1377469340,18860,18860,18860,18860,0
|
|
20240701,161600,1377469340,18860,18860,18860,18860,0
|
|
20240701,161500,1377469340,18860,18860,18860,18860,0
|
|
20240701,161400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,161300,1377469340,18860,18860,18860,18860,0
|
|
20240701,161200,1377469340,18860,18860,18860,18860,0
|
|
20240701,161100,1377469340,18860,18860,18860,18860,0
|
|
20240701,161000,1377469340,18860,18860,18860,18860,0
|
|
20240701,160900,1377469340,18860,18860,18860,18860,0
|
|
20240701,160800,1377469340,18860,18860,18860,18860,0
|
|
20240701,160700,1377469340,18860,18860,18860,18860,0
|
|
20240701,160600,1377469340,18860,18860,18860,18860,0
|
|
20240701,160500,1377469340,18860,18860,18860,18860,0
|
|
20240701,160400,1377469340,18860,18860,18860,18860,0
|
|
20240701,160300,1377469340,18860,18860,18860,18860,0
|
|
20240701,160200,1377469340,18860,18860,18860,18860,0
|
|
20240701,160100,1377469340,18860,18860,18860,18860,0
|
|
20240701,160000,1377469340,18860,18860,18860,18860,0
|
|
20240701,155900,1377469340,18860,18860,18860,18860,0
|
|
20240701,155800,1377469340,18860,18860,18860,18860,0
|
|
20240701,155700,1377469340,18860,18860,18860,18860,0
|
|
20240701,155600,1377469340,18860,18860,18860,18860,0
|
|
20240701,155500,1377469340,18860,18860,18860,18860,0
|
|
20240701,155400,1377469340,18860,18860,18860,18860,0
|
|
20240701,155300,1377469340,18860,18860,18860,18860,0
|
|
20240701,155200,1377469340,18860,18860,18860,18860,0
|
|
20240701,155100,1377469340,18860,18860,18860,18860,0
|
|
20240701,155000,1377469340,18860,18860,18860,18860,0
|
|
20240701,154900,1377469340,18860,18860,18860,18860,0
|
|
20240701,154800,1377469340,18860,18860,18860,18860,0
|
|
20240701,154700,1377469340,18860,18860,18860,18860,0
|
|
20240701,154600,1377469340,18860,18860,18860,18860,0
|
|
20240701,154500,1377469340,18860,18860,18860,18860,0
|
|
20240701,154400,1377469340,18860,18860,18860,18860,1364
|
|
20240701,154300,1377469340,18860,18860,18860,18860,0
|
|
20240701,154200,1377469340,18860,18860,18860,18860,0
|
|
20240701,154100,1377469340,18860,18860,18860,18860,0
|
|
20240701,154000,1377469340,18860,18860,18860,18860,0
|
|
20240701,153900,1377469340,18860,18860,18860,18860,0
|
|
20240701,153800,1377469340,18860,18860,18860,18860,0
|
|
20240701,153700,1377469340,18860,18860,18860,18860,0
|
|
20240701,153600,1377469340,18860,18860,18860,18860,0
|
|
20240701,153500,1377469340,18860,18860,18860,18860,0
|
|
20240701,153400,1377469340,18860,18860,18860,18860,0
|
|
20240701,153300,1377469340,18860,18860,18860,18860,0
|
|
20240701,153200,1377469340,18860,18860,18860,18860,0
|
|
20240701,153100,1377469340,18860,18860,18860,18860,0
|
|
20240701,153000,1377469340,18860,18860,18860,18860,1364
|
|
20240701,152900,1351744300,18810,18810,18810,18810,0
|
|
20240701,152800,1351744300,18810,18810,18810,18810,0
|
|
20240701,152700,1351744300,18810,18810,18810,18810,0
|
|
20240701,152600,1351744300,18810,18810,18810,18810,0
|
|
20240701,152500,1351744300,18810,18810,18810,18810,0
|
|
20240701,152400,1351744300,18810,18810,18810,18810,0
|
|
20240701,152300,1351744300,18810,18810,18810,18810,0
|
|
20240701,152200,1351744300,18810,18810,18810,18810,0
|
|
20240701,152100,1351744300,18810,18810,18810,18810,0
|
|
20240701,152000,1351744300,18810,18810,18810,18810,0
|
|
20240701,151900,1351744300,18810,18810,18810,18810,612
|
|
20240701,151800,1340232580,18800,18810,18810,18800,372
|
|
20240701,151700,1333236620,18810,18810,18810,18810,170
|
|
20240701,151600,1330038920,18810,18810,18810,18810,1
|
|
20240701,151500,1330020110,18800,18800,18800,18800,0
|
|
20240701,151400,1330020110,18800,18800,18800,18800,0
|
|
20240701,151300,1330020110,18800,18800,18800,18800,6
|
|
20240701,151200,1329907310,18850,18800,18850,18800,250
|
|
20240701,151100,1325199910,18790,18790,18790,18790,28
|
|
20240701,151000,1324673790,18790,18830,18830,18790,42
|
|
20240701,150900,1323883460,18820,18810,18820,18810,263
|
|
20240701,150800,1318934440,18810,18810,18810,18810,0
|
|
20240701,150700,1318934440,18810,18810,18810,18810,0
|
|
20240701,150600,1318934440,18810,18810,18810,18810,0
|
|
20240701,150500,1318934440,18810,18810,18810,18810,0
|
|
20240701,150400,1318934440,18810,18820,18820,18810,2
|
|
20240701,150300,1318896810,18820,18790,18820,18790,370
|
|
20240701,150200,1311935510,18820,18820,18820,18820,1086
|
|
20240701,150100,1291496990,18860,18870,18870,18860,31
|
|
20240701,150000,1290912060,18860,18890,18900,18860,27
|
|
20240701,145900,1290402100,18900,18900,18900,18900,2
|
|
20240701,145800,1290364300,18900,18900,18900,18900,162
|
|
20240701,145700,1287302500,18920,18920,18920,18920,0
|
|
20240701,145600,1287302500,18920,18920,18920,18920,100
|
|
20240701,145500,1285410500,18930,18930,18930,18930,11
|
|
20240701,145400,1285202270,18940,18900,18940,18900,1857
|
|
20240701,145300,1250046820,18900,18900,18900,18900,10
|
|
20240701,145200,1249857820,18820,18840,18850,18820,403
|
|
20240701,145100,1242265580,18840,18840,18840,18840,5
|
|
20240701,145000,1242171380,18920,18890,18920,18890,580
|
|
20240701,144900,1231199750,18900,18900,18900,18900,0
|
|
20240701,144800,1231199750,18900,18900,18900,18900,0
|
|
20240701,144700,1231199750,18900,18900,18900,18900,0
|
|
20240701,144600,1231199750,18900,18840,18900,18840,748
|
|
20240701,144500,1217073220,18840,18850,18850,18840,30
|
|
20240701,144400,1216507740,18860,18870,18870,18860,57
|
|
20240701,144300,1215432640,18870,18870,18870,18870,42
|
|
20240701,144200,1214640100,18890,18890,18890,18890,0
|
|
20240701,144100,1214640100,18890,18890,18890,18890,8
|
|
20240701,144000,1214488980,18880,18880,18880,18880,77
|
|
20240701,143900,1213035220,18880,18880,18880,18860,291
|
|
20240701,143800,1207541160,18880,18880,18880,18880,0
|
|
20240701,143700,1207541160,18880,18880,18880,18880,100
|
|
20240701,143600,1205653160,18870,18870,18870,18870,2
|
|
20240701,143500,1205615420,18880,18870,18880,18870,249
|
|
20240701,143400,1200914740,18870,18870,18880,18870,208
|
|
20240701,143300,1196989200,18860,18850,18870,18850,120
|
|
20240701,143200,1194725090,18860,18850,18860,18850,230
|
|
20240701,143100,1190387370,18840,18840,18850,18840,167
|
|
20240701,143000,1187239710,18850,18820,18850,18790,401
|
|
20240701,142900,1179690600,18820,18820,18820,18820,346
|
|
20240701,142800,1173178880,18790,18790,18790,18790,85
|
|
20240701,142700,1171581730,18740,18740,18740,18740,0
|
|
20240701,142600,1171581730,18740,18740,18740,18740,0
|
|
20240701,142500,1171581730,18740,18740,18740,18740,125
|
|
20240701,142400,1169239230,18700,18700,18700,18700,0
|
|
20240701,142300,1169239230,18700,18700,18700,18700,500
|
|
20240701,142200,1159889230,18730,18710,18730,18710,172
|
|
20240701,142100,1156668130,18700,18700,18700,18700,0
|
|
20240701,142000,1156668130,18700,18700,18700,18700,0
|
|
20240701,141900,1156668130,18700,18700,18700,18700,250
|
|
20240701,141800,1151993130,18700,18700,18700,18700,89
|
|
20240701,141700,1150328830,18620,18620,18620,18620,0
|
|
20240701,141600,1150328830,18620,18620,18620,18620,0
|
|
20240701,141500,1150328830,18620,18620,18620,18620,0
|
|
20240701,141400,1150328830,18620,18620,18620,18620,0
|
|
20240701,141300,1150328830,18620,18640,18640,18620,100
|
|
20240701,141200,1148466230,18640,18640,18640,18640,100
|
|
20240701,141100,1146602230,18620,18620,18620,18620,0
|
|
20240701,141000,1146602230,18620,18620,18620,18620,0
|
|
20240701,140900,1146602230,18620,18620,18620,18620,0
|
|
20240701,140800,1146602230,18620,18620,18620,18620,0
|
|
20240701,140700,1146602230,18620,18620,18620,18620,0
|
|
20240701,140600,1146602230,18620,18620,18620,18620,450
|
|
20240701,140500,1138223230,18630,18630,18630,18630,33
|
|
20240701,140400,1137608440,18640,18640,18640,18640,0
|
|
20240701,140300,1137608440,18640,18640,18640,18640,132
|
|
20240701,140200,1135147960,18650,18650,18650,18650,2
|
|
20240701,140100,1135110660,18660,18660,18660,18660,0
|
|
20240701,140000,1135110660,18660,18700,18700,18660,83
|
|
20240701,135900,1133561120,18660,18660,18660,18660,5
|
|
20240701,135800,1133467820,18660,18670,18670,18660,4
|
|
20240701,135700,1133393150,18700,18690,18700,18690,180
|
|
20240701,135600,1130027520,18650,18650,18650,18650,1
|
|
20240701,135500,1130008870,18650,18690,18690,18650,3
|
|
20240701,135400,1129952880,18640,18640,18640,18640,0
|
|
20240701,135300,1129952880,18640,18640,18640,18640,0
|
|
20240701,135200,1129952880,18640,18640,18640,18640,0
|
|
20240701,135100,1129952880,18640,18640,18640,18640,102
|
|
20240701,135000,1128051600,18640,18640,18640,18640,3
|
|
20240701,134900,1127995680,18640,18640,18640,18640,1
|
|
20240701,134800,1127977040,18640,18640,18640,18640,0
|
|
20240701,134700,1127977040,18640,18640,18640,18640,51
|
|
20240701,134600,1127026400,18700,18660,18700,18660,7
|
|
20240701,134500,1126895700,18660,18660,18660,18660,64
|
|
20240701,134400,1125701460,18670,18670,18670,18670,21
|
|
20240701,134300,1125309390,18670,18670,18670,18670,0
|
|
20240701,134200,1125309390,18670,18670,18670,18670,10
|
|
20240701,134100,1125122690,18670,18670,18670,18670,2
|
|
20240701,134000,1125085350,18660,18660,18660,18660,25
|
|
20240701,133900,1124618850,18660,18660,18660,18660,41
|
|
20240701,133800,1123853790,18660,18660,18660,18660,25
|
|
20240701,133700,1123387290,18650,18650,18650,18650,0
|
|
20240701,133600,1123387290,18650,18650,18650,18650,302
|
|
20240701,133500,1117754990,18650,18650,18650,18650,200
|
|
20240701,133400,1114024990,18660,18660,18660,18660,0
|
|
20240701,133300,1114024990,18660,18660,18660,18660,200
|
|
20240701,133200,1110292990,18670,18670,18670,18670,0
|
|
20240701,133100,1110292990,18670,18670,18670,18670,27
|
|
20240701,133000,1109788900,18670,18670,18670,18670,0
|
|
20240701,132900,1109788900,18670,18670,18670,18670,20
|
|
20240701,132800,1109415500,18670,18670,18670,18670,60
|
|
20240701,132700,1108295300,18700,18700,18700,18700,3
|
|
20240701,132600,1108239200,18700,18700,18700,18700,1
|
|
20240701,132500,1108220500,18660,18660,18660,18660,0
|
|
20240701,132400,1108220500,18660,18660,18660,18660,0
|
|
20240701,132300,1108220500,18660,18660,18660,18660,0
|
|
20240701,132200,1108220500,18660,18660,18660,18660,0
|
|
20240701,132100,1108220500,18660,18660,18660,18660,0
|
|
20240701,132000,1108220500,18660,18660,18660,18660,0
|
|
20240701,131900,1108220500,18660,18660,18660,18660,167
|
|
20240701,131800,1105104280,18660,18660,18660,18660,40
|
|
20240701,131700,1104357880,18660,18660,18660,18660,10
|
|
20240701,131600,1104171280,18660,18660,18660,18660,0
|
|
20240701,131500,1104171280,18660,18660,18660,18660,0
|
|
20240701,131400,1104171280,18660,18660,18660,18660,0
|
|
20240701,131300,1104171280,18660,18660,18660,18660,6
|
|
20240701,131200,1104059320,18660,18660,18660,18660,0
|
|
20240701,131100,1104059320,18660,18660,18660,18660,0
|
|
20240701,131000,1104059320,18660,18680,18680,18660,50
|
|
20240701,130900,1103125680,18690,18690,18690,18690,0
|
|
20240701,130800,1103125680,18690,18690,18690,18690,0
|
|
20240701,130700,1103125680,18690,18690,18690,18690,0
|
|
20240701,130600,1103125680,18690,18690,18690,18690,25
|
|
20240701,130500,1102658430,18690,18690,18690,18690,0
|
|
20240701,130400,1102658430,18690,18690,18690,18690,83
|
|
20240701,130300,1101107160,18690,18690,18690,18690,174
|
|
20240701,130200,1097855100,18690,18700,18700,18690,78
|
|
20240701,130100,1096396880,18730,18730,18730,18730,0
|
|
20240701,130000,1096396880,18730,18730,18730,18730,0
|
|
20240701,125900,1096396880,18730,18730,18730,18730,0
|
|
20240701,125800,1096396880,18730,18730,18730,18730,52
|
|
20240701,125700,1095422920,18730,18730,18730,18730,0
|
|
20240701,125600,1095422920,18730,18740,18740,18730,167
|
|
20240701,125500,1092294810,18730,18730,18730,18730,0
|
|
20240701,125400,1092294810,18730,18730,18730,18730,0
|
|
20240701,125300,1092294810,18730,18730,18730,18730,0
|
|
20240701,125200,1092294810,18730,18730,18730,18730,0
|
|
20240701,125100,1092294810,18730,18730,18730,18730,0
|
|
20240701,125000,1092294810,18730,18730,18730,18730,1313
|
|
20240701,124900,1067702320,18730,18690,18730,18690,101
|
|
20240701,124800,1065810630,18730,18690,18730,18690,1638
|
|
20240701,124700,1035130930,18730,18750,18750,18710,510
|
|
20240701,124600,1025575830,18730,18730,18730,18730,0
|
|
20240701,124500,1025575830,18730,18730,18730,18730,0
|
|
20240701,124400,1025575830,18730,18730,18730,18730,0
|
|
20240701,124300,1025575830,18730,18730,18730,18730,0
|
|
20240701,124200,1025575830,18730,18730,18730,18730,1
|
|
20240701,124100,1025557100,18730,18730,18730,18730,7
|
|
20240701,124000,1025425990,18730,18730,18730,18730,0
|
|
20240701,123900,1025425990,18730,18730,18730,18730,0
|
|
20240701,123800,1025425990,18730,18730,18730,18730,0
|
|
20240701,123700,1025425990,18730,18730,18730,18730,0
|
|
20240701,123600,1025425990,18730,18730,18730,18730,56
|
|
20240701,123500,1024377110,18730,18730,18730,18730,0
|
|
20240701,123400,1024377110,18730,18730,18730,18730,0
|
|
20240701,123300,1024377110,18730,18730,18730,18730,151
|
|
20240701,123200,1021548880,18730,18730,18730,18730,0
|
|
20240701,123100,1021548880,18730,18800,18800,18730,200
|
|
20240701,123000,1017795430,18830,18830,18830,18830,0
|
|
20240701,122900,1017795430,18830,18830,18830,18830,0
|
|
20240701,122800,1017795430,18830,18800,18830,18800,36
|
|
20240701,122700,1017117730,18800,18800,18800,18800,20
|
|
20240701,122600,1016741730,18800,18800,18800,18800,0
|
|
20240701,122500,1016741730,18800,18820,18820,18800,375
|
|
20240701,122400,1009684730,18820,18860,18860,18820,3277
|
|
20240701,122300,947940250,18860,18880,18880,18860,1540
|
|
20240701,122200,918885740,18880,18880,18880,18880,0
|
|
20240701,122100,918885740,18880,18880,18880,18880,46
|
|
20240701,122000,918017260,18880,18880,18880,18880,248
|
|
20240701,121900,913335020,18880,18880,18880,18880,164
|
|
20240701,121800,910238700,18900,18890,18900,18890,55
|
|
20240701,121700,909199220,18900,18900,18900,18900,0
|
|
20240701,121600,909199220,18900,18900,18900,18900,144
|
|
20240701,121500,906477620,18900,18900,18900,18900,1
|
|
20240701,121400,906458720,18920,18900,18920,18900,28
|
|
20240701,121300,905929240,18920,18920,18920,18920,1
|
|
20240701,121200,905910320,18920,18920,18920,18920,264
|
|
20240701,121100,900915440,18920,18920,18920,18920,1
|
|
20240701,121000,900896520,18920,18920,18920,18920,0
|
|
20240701,120900,900896520,18920,18920,18920,18920,6
|
|
20240701,120800,900783000,18920,18920,18920,18920,0
|
|
20240701,120700,900783000,18920,18920,18920,18920,4
|
|
20240701,120600,900707320,18920,18920,18920,18920,1
|
|
20240701,120500,900688400,18920,18920,18920,18920,6
|
|
20240701,120400,900574880,18920,18920,18920,18920,1
|
|
20240701,120300,900555960,18920,18920,18920,18920,198
|
|
20240701,120200,896809800,18930,18930,18930,18930,5
|
|
20240701,120100,896715150,18930,18930,18930,18930,160
|
|
20240701,120000,893686350,18930,18930,18930,18930,0
|
|
20240701,115900,893686350,18930,18930,18930,18930,0
|
|
20240701,115800,893686350,18930,18930,18930,18930,100
|
|
20240701,115700,891793350,18930,18930,18930,18930,3
|
|
20240701,115600,891736560,18930,18930,18930,18930,22
|
|
20240701,115500,891320100,18930,18930,18930,18930,1
|
|
20240701,115400,891301170,18940,18940,18940,18940,0
|
|
20240701,115300,891301170,18940,18930,18940,18930,275
|
|
20240701,115200,886093130,18930,18930,18930,18930,100
|
|
20240701,115100,884200130,18930,18930,18930,18930,15
|
|
20240701,115000,883916180,18930,18930,18930,18930,43
|
|
20240701,114900,883102190,18930,18930,18930,18930,87
|
|
20240701,114800,881455280,18930,18930,18930,18930,2
|
|
20240701,114700,881417420,18930,18930,18930,18930,3
|
|
20240701,114600,881360630,18930,18920,18940,18920,113
|
|
20240701,114500,879221000,18930,18930,18940,18930,37
|
|
20240701,114400,878520580,18930,18940,18950,18930,119
|
|
20240701,114300,876266280,18930,18920,18930,18910,68
|
|
20240701,114200,874980060,18910,18910,18910,18910,2
|
|
20240701,114100,874942240,18910,18900,18910,18900,240
|
|
20240701,114000,870404040,18910,18910,18910,18910,0
|
|
20240701,113900,870404040,18910,18900,18910,18900,53
|
|
20240701,113800,869401840,18900,18900,18900,18900,2
|
|
20240701,113700,869364040,18890,18890,18890,18890,0
|
|
20240701,113600,869364040,18890,18890,18890,18890,58
|
|
20240701,113500,868268420,18880,18880,18880,18880,0
|
|
20240701,113400,868268420,18880,18880,18880,18880,29
|
|
20240701,113300,867720900,18880,18880,18880,18880,0
|
|
20240701,113200,867720900,18880,18880,18880,18880,4
|
|
20240701,113100,867645380,18900,18910,18910,18900,2
|
|
20240701,113000,867607570,18940,18940,18940,18940,8
|
|
20240701,112900,867456050,18950,18950,18950,18950,0
|
|
20240701,112800,867456050,18950,18950,18950,18950,0
|
|
20240701,112700,867456050,18950,18950,18950,18950,0
|
|
20240701,112600,867456050,18950,18950,18950,18950,0
|
|
20240701,112500,867456050,18950,18950,18950,18950,0
|
|
20240701,112400,867456050,18950,18950,18950,18950,6
|
|
20240701,112300,867342350,18950,18950,18950,18950,12
|
|
20240701,112200,867114950,18950,18950,18950,18950,16
|
|
20240701,112100,866811750,18950,18890,18950,18890,18
|
|
20240701,112000,866471160,18900,18900,18900,18900,1
|
|
20240701,111900,866452260,18880,18880,18880,18880,0
|
|
20240701,111800,866452260,18880,18880,18880,18880,30
|
|
20240701,111700,865885860,18900,18900,18900,18900,1
|
|
20240701,111600,865866960,18880,18880,18880,18880,0
|
|
20240701,111500,865866960,18880,18880,18880,18880,21
|
|
20240701,111400,865470480,18900,18900,18900,18900,5
|
|
20240701,111300,865375980,18880,18880,18880,18880,0
|
|
20240701,111200,865375980,18880,18880,18880,18880,0
|
|
20240701,111100,865375980,18880,18880,18880,18880,169
|
|
20240701,111000,862185260,18880,18880,18880,18880,50
|
|
20240701,110900,861241260,18930,18930,18930,18930,0
|
|
20240701,110800,861241260,18930,18870,18930,18870,51
|
|
20240701,110700,860276290,18870,18870,18870,18870,30
|
|
20240701,110600,859710190,18870,18870,18870,18870,0
|
|
20240701,110500,859710190,18870,18870,18870,18870,10
|
|
20240701,110400,859521490,18860,18860,18860,18860,0
|
|
20240701,110300,859521490,18860,18930,18930,18860,846
|
|
20240701,110200,843507410,18930,18930,18930,18930,0
|
|
20240701,110100,843507410,18930,18960,18970,18930,1008
|
|
20240701,110000,824386330,18930,18930,18970,18930,218
|
|
20240701,105900,820258050,18840,19040,19040,18830,671
|
|
20240701,105800,807592520,19050,18640,19050,18630,8241
|
|
20240701,105700,651403420,18640,18660,18660,18640,740
|
|
20240701,105600,637606520,18620,18620,18620,18620,0
|
|
20240701,105500,637606520,18620,18710,18710,18620,1086
|
|
20240701,105400,617376920,18740,18740,18740,18740,100
|
|
20240701,105300,615502920,18740,18740,18740,18740,2
|
|
20240701,105200,615465440,18730,18730,18730,18730,0
|
|
20240701,105100,615465440,18730,18760,18760,18730,247
|
|
20240701,105000,610831970,18760,18760,18760,18760,57
|
|
20240701,104900,609762650,18760,18780,18870,18760,260
|
|
20240701,104800,604879690,18780,18780,18780,18780,156
|
|
20240701,104700,601950010,18980,18980,18980,18980,0
|
|
20240701,104600,601950010,18980,18980,18980,18980,0
|
|
20240701,104500,601950010,18980,18980,18980,18980,0
|
|
20240701,104400,601950010,18980,18980,18980,18980,0
|
|
20240701,104300,601950010,18980,18980,18980,18980,0
|
|
20240701,104200,601950010,18980,18980,18980,18980,0
|
|
20240701,104100,601950010,18980,18980,18980,18980,0
|
|
20240701,104000,601950010,18980,18730,18980,18730,18
|
|
20240701,103900,601609930,18980,18760,18980,18760,2000
|
|
20240701,103800,563916990,18770,18770,18770,18770,5
|
|
20240701,103700,563823140,18780,18780,18780,18780,200
|
|
20240701,103600,560067140,18780,18780,18780,18780,5
|
|
20240701,103500,559973240,18780,18780,18780,18780,0
|
|
20240701,103400,559973240,18780,18770,18780,18770,50
|
|
20240701,103300,559034340,18780,18750,18780,18750,420
|
|
20240701,103200,551158590,18780,18780,18780,18780,100
|
|
20240701,103100,549280590,18750,18730,18750,18730,309
|
|
20240701,103000,543489980,18730,18630,18730,18630,1118
|
|
20240701,102900,522646650,18620,18630,18630,18620,128
|
|
20240701,102800,520262080,18640,18640,18640,18640,118
|
|
20240701,102700,518062560,18650,18660,18660,18650,189
|
|
20240701,102600,514536160,18690,18690,18690,18690,50
|
|
20240701,102500,513601660,18690,18690,18690,18690,12
|
|
20240701,102400,513377380,18750,18750,18750,18750,8
|
|
20240701,102300,513227380,18750,18750,18750,18750,0
|
|
20240701,102200,513227380,18750,18750,18750,18750,0
|
|
20240701,102100,513227380,18750,18690,18750,18690,991
|
|
20240701,102000,494705530,18750,18690,18750,18690,50
|
|
20240701,101900,493770430,18680,18680,18680,18680,0
|
|
20240701,101800,493770430,18680,18700,18700,18680,110
|
|
20240701,101700,491714090,18700,18700,18700,18700,28
|
|
20240701,101600,491190490,18700,18700,18700,18700,2
|
|
20240701,101500,491153090,18690,18690,18690,18690,1
|
|
20240701,101400,491134400,18690,18690,18690,18690,0
|
|
20240701,101300,491134400,18690,18730,18730,18690,400
|
|
20240701,101200,483654540,18730,18730,18730,18730,0
|
|
20240701,101100,483654540,18730,18730,18730,18730,10
|
|
20240701,101000,483467240,18730,18760,18760,18730,1030
|
|
20240701,100900,464171710,18750,18750,18750,18750,0
|
|
20240701,100800,464171710,18750,18750,18750,18750,0
|
|
20240701,100700,464171710,18750,18750,18750,18750,3
|
|
20240701,100600,464115460,18740,18750,18750,18740,427
|
|
20240701,100500,456113310,18750,18750,18750,18750,1
|
|
20240701,100400,456094560,18780,18780,18780,18780,0
|
|
20240701,100300,456094560,18780,18780,18780,18780,0
|
|
20240701,100200,456094560,18780,18780,18780,18780,9
|
|
20240701,100100,455925540,18780,18780,18780,18780,1
|
|
20240701,100000,455906760,18800,18800,18800,18800,1
|
|
20240701,095900,455887960,18730,18730,18730,18730,0
|
|
20240701,095800,455887960,18730,18730,18730,18730,0
|
|
20240701,095700,455887960,18730,18730,18730,18730,1
|
|
20240701,095600,455869230,18800,18800,18800,18800,0
|
|
20240701,095500,455869230,18800,18730,18800,18730,22
|
|
20240701,095400,455457030,18740,18740,18740,18740,0
|
|
20240701,095300,455457030,18740,18740,18740,18740,0
|
|
20240701,095200,455457030,18740,18740,18740,18740,0
|
|
20240701,095100,455457030,18740,18750,18750,18740,343
|
|
20240701,095000,449028000,18750,18790,18790,18750,470
|
|
20240701,094900,440196740,18790,18770,18790,18740,550
|
|
20240701,094800,429885210,18770,18770,18770,18770,2
|
|
20240701,094700,429847670,18800,18800,18800,18800,0
|
|
20240701,094600,429847670,18800,18800,18800,18800,0
|
|
20240701,094500,429847670,18800,18770,18800,18770,99
|
|
20240701,094400,427989260,18800,18800,18800,18800,80
|
|
20240701,094300,426485260,18800,18800,18800,18800,185
|
|
20240701,094200,423007260,18800,18800,18800,18800,539
|
|
20240701,094100,412874060,18800,18800,18800,18800,0
|
|
20240701,094000,412874060,18800,18800,18800,18800,0
|
|
20240701,093900,412874060,18800,18800,18800,18800,0
|
|
20240701,093800,412874060,18800,18800,18800,18800,0
|
|
20240701,093700,412874060,18800,18800,18800,18800,0
|
|
20240701,093600,412874060,18800,18830,18830,18800,19
|
|
20240701,093500,412516590,18730,18730,18730,18730,31
|
|
20240701,093400,411935960,18830,18720,18840,18720,163
|
|
20240701,093300,408875060,18730,18730,18730,18730,178
|
|
20240701,093200,405541120,18730,18730,18730,18730,0
|
|
20240701,093100,405541120,18730,18710,18730,18710,174
|
|
20240701,093000,402285520,18730,18810,18810,18730,291
|
|
20240701,092900,396835010,18840,18890,18890,18840,1555
|
|
20240701,092800,367463180,18890,18930,18930,18890,3143
|
|
20240701,092700,308090130,18930,18950,18950,18930,1090
|
|
20240701,092600,287450250,18950,18950,18950,18950,1
|
|
20240701,092500,287431300,18950,18940,18950,18930,330
|
|
20240701,092400,281183130,18940,18950,18950,18940,198
|
|
20240701,092300,277432800,18990,18990,18990,18990,2
|
|
20240701,092200,277394820,19000,18950,19000,18950,238
|
|
20240701,092100,272876620,18940,18950,18950,18930,469
|
|
20240701,092000,263995060,18950,19040,19040,18950,38
|
|
20240701,091900,263273060,19040,19080,19090,19040,790
|
|
20240701,091800,248204530,19090,19060,19090,19040,818
|
|
20240701,091700,232593240,19060,19030,19080,19020,3461
|
|
20240701,091600,166724230,19030,18990,19040,18960,1582
|
|
20240701,091500,136662350,18980,18840,18980,18830,1680
|
|
20240701,091400,104907880,18840,18820,18840,18820,257
|
|
20240701,091300,100067910,18830,18830,18830,18830,2
|
|
20240701,091200,100030250,18820,18790,18840,18790,2835
|
|
20240701,091100,46706900,18790,18730,18790,18730,313
|
|
20240701,091000,40836230,18730,18700,18730,18700,114
|
|
20240701,090900,38703020,18600,18720,18740,18600,305
|
|
20240701,090800,33003870,18740,18740,18740,18740,25
|
|
20240701,090700,32535370,18760,18590,18780,18590,88
|
|
20240701,090600,30891570,18590,18790,18800,18590,315
|
|
20240701,090500,25017290,18760,18740,18760,18730,276
|
|
20240701,090400,19842140,18740,18590,18750,18590,322
|
|
20240701,090300,13827630,18760,18580,18820,18580,474
|
|
20240701,090200,4912980,18580,18500,18580,18500,50
|
|
20240701,090100,3985760,18500,18420,18500,18420,89
|
|
20240701,090000,2339340,18420,18420,18420,18420,127
|