623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192000,203008860,10800,10800,10800,10800,1775
|
|
20240701,191900,203008860,10800,10800,10800,10800,0
|
|
20240701,191800,203008860,10800,10800,10800,10800,0
|
|
20240701,191700,203008860,10800,10800,10800,10800,0
|
|
20240701,191600,203008860,10800,10800,10800,10800,0
|
|
20240701,191500,203008860,10800,10800,10800,10800,0
|
|
20240701,191400,203008860,10800,10800,10800,10800,0
|
|
20240701,191300,203008860,10800,10800,10800,10800,0
|
|
20240701,191200,203008860,10800,10800,10800,10800,0
|
|
20240701,191100,203008860,10800,10800,10800,10800,0
|
|
20240701,191000,203008860,10800,10800,10800,10800,0
|
|
20240701,190900,203008860,10800,10800,10800,10800,0
|
|
20240701,190800,203008860,10800,10800,10800,10800,0
|
|
20240701,190700,203008860,10800,10800,10800,10800,0
|
|
20240701,190600,203008860,10800,10800,10800,10800,0
|
|
20240701,190500,203008860,10800,10800,10800,10800,0
|
|
20240701,190400,203008860,10800,10800,10800,10800,0
|
|
20240701,190300,203008860,10800,10800,10800,10800,0
|
|
20240701,190200,203008860,10800,10800,10800,10800,0
|
|
20240701,190100,203008860,10800,10800,10800,10800,0
|
|
20240701,190000,203008860,10800,10800,10800,10800,0
|
|
20240701,185900,203008860,10800,10800,10800,10800,0
|
|
20240701,185800,203008860,10800,10800,10800,10800,0
|
|
20240701,185700,203008860,10800,10800,10800,10800,0
|
|
20240701,185600,203008860,10800,10800,10800,10800,0
|
|
20240701,185500,203008860,10800,10800,10800,10800,0
|
|
20240701,185400,203008860,10800,10800,10800,10800,0
|
|
20240701,185300,203008860,10800,10800,10800,10800,0
|
|
20240701,185200,203008860,10800,10800,10800,10800,0
|
|
20240701,185100,203008860,10800,10800,10800,10800,0
|
|
20240701,185000,203008860,10800,10800,10800,10800,1775
|
|
20240701,184900,203008860,10800,10800,10800,10800,0
|
|
20240701,184800,203008860,10800,10800,10800,10800,0
|
|
20240701,184700,203008860,10800,10800,10800,10800,0
|
|
20240701,184600,203008860,10800,10800,10800,10800,0
|
|
20240701,184500,203008860,10800,10800,10800,10800,0
|
|
20240701,184400,203008860,10800,10800,10800,10800,0
|
|
20240701,184300,203008860,10800,10800,10800,10800,0
|
|
20240701,184200,203008860,10800,10800,10800,10800,0
|
|
20240701,184100,203008860,10800,10800,10800,10800,0
|
|
20240701,184000,203008860,10800,10800,10800,10800,0
|
|
20240701,183900,203008860,10800,10800,10800,10800,0
|
|
20240701,183800,203008860,10800,10800,10800,10800,0
|
|
20240701,183700,203008860,10800,10800,10800,10800,0
|
|
20240701,183600,203008860,10800,10800,10800,10800,0
|
|
20240701,183500,203008860,10800,10800,10800,10800,0
|
|
20240701,183400,203008860,10800,10800,10800,10800,0
|
|
20240701,183300,203008860,10800,10800,10800,10800,0
|
|
20240701,183200,203008860,10800,10800,10800,10800,0
|
|
20240701,183100,203008860,10800,10800,10800,10800,0
|
|
20240701,183000,203008860,10800,10800,10800,10800,0
|
|
20240701,182900,203008860,10800,10800,10800,10800,0
|
|
20240701,182800,203008860,10800,10800,10800,10800,0
|
|
20240701,182700,203008860,10800,10800,10800,10800,0
|
|
20240701,182600,203008860,10800,10800,10800,10800,0
|
|
20240701,182500,203008860,10800,10800,10800,10800,0
|
|
20240701,182400,203008860,10800,10800,10800,10800,0
|
|
20240701,182300,203008860,10800,10800,10800,10800,0
|
|
20240701,182200,203008860,10800,10800,10800,10800,0
|
|
20240701,182100,203008860,10800,10800,10800,10800,0
|
|
20240701,182000,203008860,10800,10800,10800,10800,1775
|
|
20240701,181900,203008860,10800,10800,10800,10800,0
|
|
20240701,181800,203008860,10800,10800,10800,10800,0
|
|
20240701,181700,203008860,10800,10800,10800,10800,0
|
|
20240701,181600,203008860,10800,10800,10800,10800,0
|
|
20240701,181500,203008860,10800,10800,10800,10800,0
|
|
20240701,181400,203008860,10800,10800,10800,10800,0
|
|
20240701,181300,203008860,10800,10800,10800,10800,0
|
|
20240701,181200,203008860,10800,10800,10800,10800,0
|
|
20240701,181100,203008860,10800,10800,10800,10800,0
|
|
20240701,181000,203008860,10800,10800,10800,10800,0
|
|
20240701,180900,203008860,10800,10800,10800,10800,0
|
|
20240701,180800,203008860,10800,10800,10800,10800,0
|
|
20240701,180700,203008860,10800,10800,10800,10800,0
|
|
20240701,180600,203008860,10800,10800,10800,10800,0
|
|
20240701,180500,203008860,10800,10800,10800,10800,0
|
|
20240701,180400,203008860,10800,10800,10800,10800,0
|
|
20240701,180300,203008860,10800,10800,10800,10800,0
|
|
20240701,180200,203008860,10800,10800,10800,10800,0
|
|
20240701,180100,203008860,10800,10800,10800,10800,0
|
|
20240701,180000,203008860,10800,10800,10800,10800,0
|
|
20240701,175900,203008860,10800,10800,10800,10800,0
|
|
20240701,175800,203008860,10800,10800,10800,10800,0
|
|
20240701,175700,203008860,10800,10800,10800,10800,0
|
|
20240701,175600,203008860,10800,10800,10800,10800,0
|
|
20240701,175500,203008860,10800,10800,10800,10800,0
|
|
20240701,175400,203008860,10800,10800,10800,10800,0
|
|
20240701,175300,203008860,10800,10800,10800,10800,0
|
|
20240701,175200,203008860,10800,10800,10800,10800,0
|
|
20240701,175100,203008860,10800,10800,10800,10800,0
|
|
20240701,175000,203008860,10800,10800,10800,10800,1775
|
|
20240701,174900,203008860,10800,10800,10800,10800,0
|
|
20240701,174800,203008860,10800,10800,10800,10800,0
|
|
20240701,174700,203008860,10800,10800,10800,10800,0
|
|
20240701,174600,203008860,10800,10800,10800,10800,0
|
|
20240701,174500,203008860,10800,10800,10800,10800,0
|
|
20240701,174400,203008860,10800,10800,10800,10800,0
|
|
20240701,174300,203008860,10800,10800,10800,10800,0
|
|
20240701,174200,203008860,10800,10800,10800,10800,0
|
|
20240701,174100,203008860,10800,10800,10800,10800,0
|
|
20240701,174000,203008860,10800,10800,10800,10800,0
|
|
20240701,173900,203008860,10800,10800,10800,10800,0
|
|
20240701,173800,203008860,10800,10800,10800,10800,0
|
|
20240701,173700,203008860,10800,10800,10800,10800,0
|
|
20240701,173600,203008860,10800,10800,10800,10800,0
|
|
20240701,173500,203008860,10800,10800,10800,10800,0
|
|
20240701,173400,203008860,10800,10800,10800,10800,0
|
|
20240701,173300,203008860,10800,10800,10800,10800,0
|
|
20240701,173200,203008860,10800,10800,10800,10800,0
|
|
20240701,173100,203008860,10800,10800,10800,10800,0
|
|
20240701,173000,203008860,10800,10800,10800,10800,0
|
|
20240701,172900,203008860,10800,10800,10800,10800,0
|
|
20240701,172800,203008860,10800,10800,10800,10800,0
|
|
20240701,172700,203008860,10800,10800,10800,10800,0
|
|
20240701,172600,203008860,10800,10800,10800,10800,0
|
|
20240701,172500,203008860,10800,10800,10800,10800,0
|
|
20240701,172400,203008860,10800,10800,10800,10800,0
|
|
20240701,172300,203008860,10800,10800,10800,10800,0
|
|
20240701,172200,203008860,10800,10800,10800,10800,0
|
|
20240701,172100,203008860,10800,10800,10800,10800,0
|
|
20240701,172000,203008860,10800,10800,10800,10800,1775
|
|
20240701,171900,203008860,10800,10800,10800,10800,0
|
|
20240701,171800,203008860,10800,10800,10800,10800,0
|
|
20240701,171700,203008860,10800,10800,10800,10800,0
|
|
20240701,171600,203008860,10800,10800,10800,10800,0
|
|
20240701,171500,203008860,10800,10800,10800,10800,0
|
|
20240701,171400,203008860,10800,10800,10800,10800,0
|
|
20240701,171300,203008860,10800,10800,10800,10800,0
|
|
20240701,171200,203008860,10800,10800,10800,10800,0
|
|
20240701,171100,203008860,10800,10800,10800,10800,0
|
|
20240701,171000,203008860,10800,10800,10800,10800,0
|
|
20240701,170900,203008860,10800,10800,10800,10800,0
|
|
20240701,170800,203008860,10800,10800,10800,10800,0
|
|
20240701,170700,203008860,10800,10800,10800,10800,0
|
|
20240701,170600,203008860,10800,10800,10800,10800,0
|
|
20240701,170500,203008860,10800,10800,10800,10800,0
|
|
20240701,170400,203008860,10800,10800,10800,10800,0
|
|
20240701,170300,203008860,10800,10800,10800,10800,0
|
|
20240701,170200,203008860,10800,10800,10800,10800,0
|
|
20240701,170100,203008860,10800,10800,10800,10800,0
|
|
20240701,170000,203008860,10800,10800,10800,10800,0
|
|
20240701,165900,203008860,10800,10800,10800,10800,0
|
|
20240701,165800,203008860,10800,10800,10800,10800,0
|
|
20240701,165700,203008860,10800,10800,10800,10800,0
|
|
20240701,165600,203008860,10800,10800,10800,10800,0
|
|
20240701,165500,203008860,10800,10800,10800,10800,0
|
|
20240701,165400,203008860,10800,10800,10800,10800,0
|
|
20240701,165300,203008860,10800,10800,10800,10800,0
|
|
20240701,165200,203008860,10800,10800,10800,10800,0
|
|
20240701,165100,203008860,10800,10800,10800,10800,0
|
|
20240701,165000,203008860,10800,10800,10800,10800,1775
|
|
20240701,164900,203008860,10800,10800,10800,10800,0
|
|
20240701,164800,203008860,10800,10800,10800,10800,0
|
|
20240701,164700,203008860,10800,10800,10800,10800,0
|
|
20240701,164600,203008860,10800,10800,10800,10800,0
|
|
20240701,164500,203008860,10800,10800,10800,10800,0
|
|
20240701,164400,203008860,10800,10800,10800,10800,0
|
|
20240701,164300,203008860,10800,10800,10800,10800,0
|
|
20240701,164200,203008860,10800,10800,10800,10800,0
|
|
20240701,164100,203008860,10800,10800,10800,10800,0
|
|
20240701,164000,203008860,10800,10800,10800,10800,0
|
|
20240701,163900,203008860,10800,10800,10800,10800,0
|
|
20240701,163800,203008860,10800,10800,10800,10800,0
|
|
20240701,163700,203008860,10800,10800,10800,10800,0
|
|
20240701,163600,203008860,10800,10800,10800,10800,0
|
|
20240701,163500,203008860,10800,10800,10800,10800,0
|
|
20240701,163400,203008860,10800,10800,10800,10800,0
|
|
20240701,163300,203008860,10800,10800,10800,10800,0
|
|
20240701,163200,203008860,10800,10800,10800,10800,0
|
|
20240701,163100,203008860,10800,10800,10800,10800,0
|
|
20240701,163000,203008860,10800,10800,10800,10800,0
|
|
20240701,162900,203008860,10800,10800,10800,10800,0
|
|
20240701,162800,203008860,10800,10800,10800,10800,0
|
|
20240701,162700,203008860,10800,10800,10800,10800,0
|
|
20240701,162600,203008860,10800,10800,10800,10800,0
|
|
20240701,162500,203008860,10800,10800,10800,10800,0
|
|
20240701,162400,203008860,10800,10800,10800,10800,0
|
|
20240701,162300,203008860,10800,10800,10800,10800,0
|
|
20240701,162200,203008860,10800,10800,10800,10800,0
|
|
20240701,162100,203008860,10800,10800,10800,10800,0
|
|
20240701,162000,203008860,10800,10800,10800,10800,1775
|
|
20240701,161900,203008860,10800,10800,10800,10800,0
|
|
20240701,161800,203008860,10800,10800,10800,10800,0
|
|
20240701,161700,203008860,10800,10800,10800,10800,0
|
|
20240701,161600,203008860,10800,10800,10800,10800,0
|
|
20240701,161500,203008860,10800,10800,10800,10800,0
|
|
20240701,161400,203008860,10800,10800,10800,10800,0
|
|
20240701,161300,203008860,10800,10800,10800,10800,0
|
|
20240701,161200,203008860,10800,10800,10800,10800,0
|
|
20240701,161100,203008860,10800,10800,10800,10800,0
|
|
20240701,161000,203008860,10800,10800,10800,10800,0
|
|
20240701,160900,203008860,10800,10800,10800,10800,0
|
|
20240701,160800,203008860,10800,10800,10800,10800,0
|
|
20240701,160700,203008860,10800,10800,10800,10800,0
|
|
20240701,160600,203008860,10800,10800,10800,10800,0
|
|
20240701,160500,203008860,10800,10800,10800,10800,0
|
|
20240701,160400,203008860,10800,10800,10800,10800,0
|
|
20240701,160300,203008860,10800,10800,10800,10800,0
|
|
20240701,160200,203008860,10800,10800,10800,10800,0
|
|
20240701,160100,203008860,10800,10800,10800,10800,0
|
|
20240701,160000,203008860,10800,10800,10800,10800,0
|
|
20240701,155900,203008860,10800,10800,10800,10800,0
|
|
20240701,155800,203008860,10800,10800,10800,10800,0
|
|
20240701,155700,203008860,10800,10800,10800,10800,0
|
|
20240701,155600,203008860,10800,10800,10800,10800,0
|
|
20240701,155500,203008860,10800,10800,10800,10800,0
|
|
20240701,155400,203008860,10800,10800,10800,10800,0
|
|
20240701,155300,203008860,10800,10800,10800,10800,0
|
|
20240701,155200,203008860,10800,10800,10800,10800,0
|
|
20240701,155100,203008860,10800,10800,10800,10800,0
|
|
20240701,155000,203008860,10800,10800,10800,10800,1775
|
|
20240701,154900,203008860,10800,10800,10800,10800,0
|
|
20240701,154800,203008860,10800,10800,10800,10800,0
|
|
20240701,154700,203008860,10800,10800,10800,10800,0
|
|
20240701,154600,203008860,10800,10800,10800,10800,0
|
|
20240701,154500,203008860,10800,10800,10800,10800,0
|
|
20240701,154400,203008860,10800,10800,10800,10800,0
|
|
20240701,154300,203008860,10800,10800,10800,10800,0
|
|
20240701,154200,203008860,10800,10800,10800,10800,0
|
|
20240701,154100,203008860,10800,10800,10800,10800,0
|
|
20240701,154000,203008860,10800,10800,10800,10800,0
|
|
20240701,153900,203008860,10800,10800,10800,10800,0
|
|
20240701,153800,203008860,10800,10800,10800,10800,0
|
|
20240701,153700,203008860,10800,10800,10800,10800,0
|
|
20240701,153600,203008860,10800,10800,10800,10800,0
|
|
20240701,153500,203008860,10800,10800,10800,10800,0
|
|
20240701,153400,203008860,10800,10800,10800,10800,0
|
|
20240701,153300,203008860,10800,10800,10800,10800,0
|
|
20240701,153200,203008860,10800,10800,10800,10800,0
|
|
20240701,153100,203008860,10800,10800,10800,10800,0
|
|
20240701,153000,203008860,10800,10800,10800,10800,1775
|
|
20240701,152900,183838860,10810,10810,10810,10810,0
|
|
20240701,152800,183838860,10810,10810,10810,10810,0
|
|
20240701,152700,183838860,10810,10810,10810,10810,0
|
|
20240701,152600,183838860,10810,10810,10810,10810,0
|
|
20240701,152500,183838860,10810,10810,10810,10810,0
|
|
20240701,152400,183838860,10810,10810,10810,10810,0
|
|
20240701,152300,183838860,10810,10810,10810,10810,0
|
|
20240701,152200,183838860,10810,10810,10810,10810,0
|
|
20240701,152100,183838860,10810,10810,10810,10810,0
|
|
20240701,152000,183838860,10810,10810,10810,10810,0
|
|
20240701,151900,183838860,10810,10790,10810,10770,201
|
|
20240701,151800,181669810,10770,10790,10790,10770,208
|
|
20240701,151700,179429570,10770,10800,10800,10770,344
|
|
20240701,151600,175718090,10790,10800,10800,10790,114
|
|
20240701,151500,174487380,10800,10790,10800,10790,61
|
|
20240701,151400,173828770,10800,10790,10800,10790,98
|
|
20240701,151300,172770510,10800,10800,10800,10790,103
|
|
20240701,151200,171658220,10790,10800,10800,10790,2
|
|
20240701,151100,171636630,10780,10780,10800,10780,97
|
|
20240701,151000,170589670,10780,10800,10800,10780,57
|
|
20240701,150900,169974450,10800,10790,10800,10780,25
|
|
20240701,150800,169704700,10790,10790,10790,10790,20
|
|
20240701,150700,169488900,10770,10770,10770,10770,0
|
|
20240701,150600,169488900,10770,10770,10790,10760,147
|
|
20240701,150500,167905050,10770,10770,10770,10770,1
|
|
20240701,150400,167894280,10760,10770,10770,10760,14
|
|
20240701,150300,167743630,10760,10760,10760,10760,0
|
|
20240701,150200,167743630,10760,10760,10760,10760,0
|
|
20240701,150100,167743630,10760,10760,10760,10760,13
|
|
20240701,150000,167603750,10760,10760,10760,10760,0
|
|
20240701,145900,167603750,10760,10760,10760,10760,14
|
|
20240701,145800,167453110,10790,10760,10790,10760,6
|
|
20240701,145700,167388490,10760,10760,10760,10760,10
|
|
20240701,145600,167280890,10760,10760,10760,10760,13
|
|
20240701,145500,167141010,10760,10760,10760,10760,0
|
|
20240701,145400,167141010,10760,10760,10760,10760,15
|
|
20240701,145300,166979610,10760,10760,10760,10760,13
|
|
20240701,145200,166839730,10760,10760,10760,10760,0
|
|
20240701,145100,166839730,10760,10760,10760,10760,13
|
|
20240701,145000,166699850,10770,10770,10770,10770,0
|
|
20240701,144900,166699850,10770,10770,10770,10770,0
|
|
20240701,144800,166699850,10770,10770,10770,10770,0
|
|
20240701,144700,166699850,10770,10770,10770,10770,0
|
|
20240701,144600,166699850,10770,10770,10770,10770,0
|
|
20240701,144500,166699850,10770,10770,10770,10770,0
|
|
20240701,144400,166699850,10770,10770,10770,10760,58
|
|
20240701,144300,166075220,10770,10780,10780,10760,260
|
|
20240701,144200,163272630,10780,10780,10780,10780,0
|
|
20240701,144100,163272630,10780,10780,10780,10780,0
|
|
20240701,144000,163272630,10780,10780,10780,10770,3
|
|
20240701,143900,163240300,10770,10770,10770,10770,0
|
|
20240701,143800,163240300,10770,10770,10770,10770,3
|
|
20240701,143700,163207990,10780,10770,10780,10760,81
|
|
20240701,143600,162335570,10770,10770,10780,10760,65
|
|
20240701,143500,161635550,10790,10790,10790,10770,4
|
|
20240701,143400,161592410,10770,10770,10770,10770,13
|
|
20240701,143300,161452400,10790,10790,10790,10790,0
|
|
20240701,143200,161452400,10790,10790,10790,10790,0
|
|
20240701,143100,161452400,10790,10790,10790,10790,0
|
|
20240701,143000,161452400,10790,10790,10790,10790,0
|
|
20240701,142900,161452400,10790,10790,10790,10790,0
|
|
20240701,142800,161452400,10790,10790,10790,10790,0
|
|
20240701,142700,161452400,10790,10790,10790,10790,0
|
|
20240701,142600,161452400,10790,10800,10800,10770,4
|
|
20240701,142500,161409260,10780,10800,10820,10780,444
|
|
20240701,142400,156619180,10800,10800,10830,10800,100
|
|
20240701,142300,155538940,10800,10800,10800,10780,4
|
|
20240701,142200,155495760,10780,10780,10780,10780,0
|
|
20240701,142100,155495760,10780,10780,10780,10780,0
|
|
20240701,142000,155495760,10780,10780,10780,10780,0
|
|
20240701,141900,155495760,10780,10790,10790,10780,7
|
|
20240701,141800,155420250,10780,10780,10780,10780,0
|
|
20240701,141700,155420250,10780,10780,10780,10780,0
|
|
20240701,141600,155420250,10780,10780,10780,10780,0
|
|
20240701,141500,155420250,10780,10780,10780,10780,0
|
|
20240701,141400,155420250,10780,10780,10780,10780,0
|
|
20240701,141300,155420250,10780,10780,10780,10780,0
|
|
20240701,141200,155420250,10780,10800,10800,10780,14
|
|
20240701,141100,155269110,10780,10780,10780,10780,0
|
|
20240701,141000,155269110,10780,10770,10780,10770,6
|
|
20240701,140900,155204440,10770,10770,10770,10770,6
|
|
20240701,140800,155139820,10770,10770,10770,10770,0
|
|
20240701,140700,155139820,10770,10770,10770,10770,0
|
|
20240701,140600,155139820,10770,10770,10770,10770,0
|
|
20240701,140500,155139820,10770,10770,10770,10770,0
|
|
20240701,140400,155139820,10770,10770,10770,10770,0
|
|
20240701,140300,155139820,10770,10770,10770,10770,44
|
|
20240701,140200,154665940,10760,10760,10760,10760,0
|
|
20240701,140100,154665940,10760,10760,10760,10760,0
|
|
20240701,140000,154665940,10760,10760,10760,10760,45
|
|
20240701,135900,154181740,10760,10760,10770,10760,7
|
|
20240701,135800,154106410,10760,10760,10760,10760,9
|
|
20240701,135700,154009570,10760,10770,10780,10760,656
|
|
20240701,135600,146943880,10760,10760,10790,10760,949
|
|
20240701,135500,136722240,10750,10770,10770,10750,2593
|
|
20240701,135400,108805620,10770,10770,10770,10770,0
|
|
20240701,135300,108805620,10770,10770,10770,10770,0
|
|
20240701,135200,108805620,10770,10770,10770,10770,0
|
|
20240701,135100,108805620,10770,10770,10770,10770,0
|
|
20240701,135000,108805620,10770,10770,10770,10770,28
|
|
20240701,134900,108504060,10770,10770,10770,10770,0
|
|
20240701,134800,108504060,10770,10770,10770,10770,0
|
|
20240701,134700,108504060,10770,10780,10780,10770,148
|
|
20240701,134600,106908700,10780,10780,10780,10780,0
|
|
20240701,134500,106908700,10780,10780,10780,10780,0
|
|
20240701,134400,106908700,10780,10790,10790,10780,30
|
|
20240701,134300,106585010,10790,10790,10790,10790,3
|
|
20240701,134200,106552640,10790,10790,10790,10790,0
|
|
20240701,134100,106552640,10790,10790,10790,10790,32
|
|
20240701,134000,106207360,10790,10790,10790,10790,0
|
|
20240701,133900,106207360,10790,10790,10790,10790,3
|
|
20240701,133800,106174990,10790,10790,10790,10790,0
|
|
20240701,133700,106174990,10790,10810,10810,10790,49
|
|
20240701,133600,105646240,10800,10800,10800,10800,0
|
|
20240701,133500,105646240,10800,10800,10800,10800,0
|
|
20240701,133400,105646240,10800,10800,10800,10800,0
|
|
20240701,133300,105646240,10800,10800,10800,10800,0
|
|
20240701,133200,105646240,10800,10800,10800,10800,0
|
|
20240701,133100,105646240,10800,10800,10800,10800,1
|
|
20240701,133000,105635440,10800,10800,10800,10800,0
|
|
20240701,132900,105635440,10800,10800,10800,10800,0
|
|
20240701,132800,105635440,10800,10800,10800,10800,0
|
|
20240701,132700,105635440,10800,10810,10810,10800,2
|
|
20240701,132600,105613830,10800,10800,10800,10800,0
|
|
20240701,132500,105613830,10800,10790,10800,10790,113
|
|
20240701,132400,104394540,10790,10790,10790,10790,0
|
|
20240701,132300,104394540,10790,10790,10790,10790,0
|
|
20240701,132200,104394540,10790,10790,10790,10790,0
|
|
20240701,132100,104394540,10790,10790,10790,10770,48
|
|
20240701,132000,103876780,10790,10790,10790,10790,0
|
|
20240701,131900,103876780,10790,10790,10790,10790,0
|
|
20240701,131800,103876780,10790,10790,10790,10790,0
|
|
20240701,131700,103876780,10790,10790,10790,10790,1
|
|
20240701,131600,103865990,10770,10770,10770,10770,0
|
|
20240701,131500,103865990,10770,10770,10770,10770,0
|
|
20240701,131400,103865990,10770,10780,10780,10770,26
|
|
20240701,131300,103585950,10790,10790,10790,10790,0
|
|
20240701,131200,103585950,10790,10790,10790,10790,0
|
|
20240701,131100,103585950,10790,10790,10790,10790,0
|
|
20240701,131000,103585950,10790,10790,10790,10790,0
|
|
20240701,130900,103585950,10790,10790,10790,10790,0
|
|
20240701,130800,103585950,10790,10790,10790,10790,1
|
|
20240701,130700,103575160,10770,10770,10770,10770,0
|
|
20240701,130600,103575160,10770,10780,10780,10770,19
|
|
20240701,130500,103370480,10790,10790,10790,10790,1
|
|
20240701,130400,103359690,10770,10770,10770,10770,0
|
|
20240701,130300,103359690,10770,10790,10790,10770,59
|
|
20240701,130200,102723260,10790,10790,10790,10790,0
|
|
20240701,130100,102723260,10790,10790,10790,10770,3
|
|
20240701,130000,102690910,10770,10770,10770,10770,0
|
|
20240701,125900,102690910,10770,10780,10780,10770,69
|
|
20240701,125800,101947180,10770,10770,10770,10770,7
|
|
20240701,125700,101871790,10770,10770,10770,10770,5
|
|
20240701,125600,101817940,10770,10770,10770,10770,9
|
|
20240701,125500,101721010,10770,10770,10770,10770,5
|
|
20240701,125400,101667160,10770,10780,10780,10770,7
|
|
20240701,125300,101591720,10780,10780,10780,10780,6
|
|
20240701,125200,101527040,10780,10780,10780,10780,0
|
|
20240701,125100,101527040,10780,10780,10780,10780,0
|
|
20240701,125000,101527040,10780,10780,10780,10780,0
|
|
20240701,124900,101527040,10780,10780,10780,10780,0
|
|
20240701,124800,101527040,10780,10780,10780,10780,0
|
|
20240701,124700,101527040,10780,10780,10780,10780,19
|
|
20240701,124600,101322220,10780,10780,10780,10780,0
|
|
20240701,124500,101322220,10780,10780,10780,10780,0
|
|
20240701,124400,101322220,10780,10780,10780,10780,0
|
|
20240701,124300,101322220,10780,10780,10780,10780,10
|
|
20240701,124200,101214420,10770,10770,10770,10770,0
|
|
20240701,124100,101214420,10770,10770,10770,10770,0
|
|
20240701,124000,101214420,10770,10770,10770,10770,0
|
|
20240701,123900,101214420,10770,10770,10770,10770,0
|
|
20240701,123800,101214420,10770,10770,10770,10770,0
|
|
20240701,123700,101214420,10770,10770,10770,10770,0
|
|
20240701,123600,101214420,10770,10770,10770,10770,0
|
|
20240701,123500,101214420,10770,10770,10770,10770,23
|
|
20240701,123400,100966710,10770,10760,10770,10760,260
|
|
20240701,123300,98166610,10770,10770,10770,10760,472
|
|
20240701,123200,93085500,10770,10770,10770,10770,7
|
|
20240701,123100,93010110,10770,10770,10770,10770,6
|
|
20240701,123000,92945490,10780,10780,10780,10780,0
|
|
20240701,122900,92945490,10780,10780,10780,10780,0
|
|
20240701,122800,92945490,10780,10780,10780,10780,0
|
|
20240701,122700,92945490,10780,10780,10780,10780,1
|
|
20240701,122600,92934710,10780,10780,10780,10780,9
|
|
20240701,122500,92837690,10780,10770,10780,10770,5
|
|
20240701,122400,92783830,10770,10770,10770,10770,4
|
|
20240701,122300,92740750,10770,10770,10770,10770,0
|
|
20240701,122200,92740750,10770,10770,10780,10770,13
|
|
20240701,122100,92600650,10780,10780,10780,10780,0
|
|
20240701,122000,92600650,10780,10780,10780,10780,9
|
|
20240701,121900,92503630,10770,10770,10770,10770,0
|
|
20240701,121800,92503630,10770,10770,10780,10770,115
|
|
20240701,121700,91264080,10770,10770,10770,10770,3
|
|
20240701,121600,91231770,10770,10770,10770,10770,3
|
|
20240701,121500,91199460,10770,10770,10770,10770,1
|
|
20240701,121400,91188690,10770,10770,10770,10770,1
|
|
20240701,121300,91177920,10770,10770,10770,10770,0
|
|
20240701,121200,91177920,10770,10770,10770,10770,0
|
|
20240701,121100,91177920,10770,10770,10770,10770,672
|
|
20240701,121000,83940480,10780,10800,10800,10780,1219
|
|
20240701,120900,70787090,10800,10800,10800,10800,0
|
|
20240701,120800,70787090,10800,10800,10800,10800,0
|
|
20240701,120700,70787090,10800,10800,10800,10800,0
|
|
20240701,120600,70787090,10800,10810,10810,10800,2
|
|
20240701,120500,70765480,10800,10800,10800,10800,0
|
|
20240701,120400,70765480,10800,10800,10800,10800,57
|
|
20240701,120300,70149880,10800,10790,10800,10790,4
|
|
20240701,120200,70106700,10800,10790,10800,10790,4
|
|
20240701,120100,70063530,10790,10790,10790,10790,0
|
|
20240701,120000,70063530,10790,10790,10790,10790,3
|
|
20240701,115900,70031160,10790,10790,10790,10790,3
|
|
20240701,115800,69998790,10790,10790,10790,10790,2
|
|
20240701,115700,69977210,10790,10790,10790,10790,3
|
|
20240701,115600,69944840,10790,10790,10790,10790,4
|
|
20240701,115500,69901680,10790,10790,10790,10790,0
|
|
20240701,115400,69901680,10790,10790,10790,10790,0
|
|
20240701,115300,69901680,10790,10790,10790,10790,4
|
|
20240701,115200,69858520,10790,10790,10790,10790,0
|
|
20240701,115100,69858520,10790,10790,10790,10790,4
|
|
20240701,115000,69815360,10790,10790,10790,10790,0
|
|
20240701,114900,69815360,10790,10790,10790,10790,0
|
|
20240701,114800,69815360,10790,10790,10790,10790,0
|
|
20240701,114700,69815360,10790,10780,10800,10780,313
|
|
20240701,114600,66438880,10770,10770,10770,10770,0
|
|
20240701,114500,66438880,10770,10780,10780,10770,80
|
|
20240701,114400,65576690,10780,10780,10780,10780,4
|
|
20240701,114300,65533570,10780,10780,10780,10780,4
|
|
20240701,114200,65490450,10780,10780,10780,10780,0
|
|
20240701,114100,65490450,10780,10780,10780,10780,0
|
|
20240701,114000,65490450,10780,10780,10780,10780,36
|
|
20240701,113900,65102370,10780,10770,10780,10770,5
|
|
20240701,113800,65048510,10770,10770,10770,10770,4
|
|
20240701,113700,65005430,10770,10770,10770,10770,0
|
|
20240701,113600,65005430,10770,10780,10780,10770,40
|
|
20240701,113500,64574530,10770,10770,10770,10770,4
|
|
20240701,113400,64531450,10780,10780,10780,10780,1
|
|
20240701,113300,64520670,10770,10780,10780,10770,9
|
|
20240701,113200,64423680,10770,10770,10770,10770,0
|
|
20240701,113100,64423680,10770,10780,10780,10770,5
|
|
20240701,113000,64369820,10770,10770,10770,10770,5
|
|
20240701,112900,64315970,10770,10770,10770,10770,0
|
|
20240701,112800,64315970,10770,10780,10780,10770,2
|
|
20240701,112700,64294420,10770,10780,10780,10770,13
|
|
20240701,112600,64154310,10770,10780,10780,10770,2
|
|
20240701,112500,64132760,10780,10780,10780,10770,21
|
|
20240701,112400,63906470,10770,10770,10770,10770,0
|
|
20240701,112300,63906470,10770,10780,10780,10770,179
|
|
20240701,112200,61977230,10780,10780,10780,10780,6
|
|
20240701,112100,61912550,10780,10780,10780,10780,5
|
|
20240701,112000,61858650,10780,10780,10780,10780,0
|
|
20240701,111900,61858650,10780,10780,10780,10780,6
|
|
20240701,111800,61793970,10790,10790,10790,10790,1
|
|
20240701,111700,61783180,10790,10790,10790,10790,1
|
|
20240701,111600,61772390,10790,10790,10790,10790,1
|
|
20240701,111500,61761600,10780,10780,10780,10780,6
|
|
20240701,111400,61696920,10780,10780,10780,10780,0
|
|
20240701,111300,61696920,10780,10780,10780,10780,5
|
|
20240701,111200,61643020,10780,10780,10780,10780,1
|
|
20240701,111100,61632240,10780,10780,10780,10780,4
|
|
20240701,111000,61589120,10780,10780,10780,10780,0
|
|
20240701,110900,61589120,10780,10780,10780,10780,0
|
|
20240701,110800,61589120,10780,10790,10790,10780,97
|
|
20240701,110700,60542540,10780,10780,10780,10780,0
|
|
20240701,110600,60542540,10780,10780,10780,10770,105
|
|
20240701,110500,59410680,10770,10780,10780,10770,26
|
|
20240701,110400,59130460,10770,10780,10780,10770,121
|
|
20240701,110300,57826360,10780,10780,10780,10780,4
|
|
20240701,110200,57783240,10780,10780,10780,10780,9
|
|
20240701,110100,57686220,10780,10780,10780,10780,5
|
|
20240701,110000,57632320,10780,10780,10780,10780,11
|
|
20240701,105900,57513740,10780,10780,10780,10780,10
|
|
20240701,105800,57405940,10780,10780,10780,10780,11
|
|
20240701,105700,57287360,10780,10780,10780,10780,15
|
|
20240701,105600,57125660,10780,10780,10780,10780,11
|
|
20240701,105500,57007080,10780,10780,10780,10780,6
|
|
20240701,105400,56942400,10770,10770,10770,10770,0
|
|
20240701,105300,56942400,10770,10770,10770,10770,166
|
|
20240701,105200,55154580,10770,10770,10770,10770,54
|
|
20240701,105100,54573000,10770,10800,10800,10770,1846
|
|
20240701,105000,34656770,10800,10810,10810,10800,336
|
|
20240701,104900,31025390,10810,10810,10820,10810,75
|
|
20240701,104800,30214240,10810,10810,10810,10810,5
|
|
20240701,104700,30160190,10810,10810,10810,10810,5
|
|
20240701,104600,30106140,10810,10820,10820,10810,141
|
|
20240701,104500,28581090,10820,10830,10830,10820,172
|
|
20240701,104400,26718750,10830,10870,10890,10830,1305
|
|
20240701,104300,12550870,10870,10870,10870,10870,32
|
|
20240701,104200,12203030,10870,10870,10870,10870,0
|
|
20240701,104100,12203030,10870,10870,10870,10870,0
|
|
20240701,104000,12203030,10870,10870,10870,10870,0
|
|
20240701,103900,12203030,10870,10870,10870,10870,0
|
|
20240701,103800,12203030,10870,10870,10890,10870,29
|
|
20240701,103700,11887780,10870,10870,10870,10870,0
|
|
20240701,103600,11887780,10870,10870,10870,10870,5
|
|
20240701,103500,11833430,10870,10870,10870,10870,0
|
|
20240701,103400,11833430,10870,10870,10870,10870,27
|
|
20240701,103300,11539940,10890,10890,10890,10890,1
|
|
20240701,103200,11529050,10870,10870,10870,10870,0
|
|
20240701,103100,11529050,10870,10870,10870,10870,34
|
|
20240701,103000,11159470,10870,10870,10870,10870,0
|
|
20240701,102900,11159470,10870,10870,10870,10870,0
|
|
20240701,102800,11159470,10870,10870,10870,10870,27
|
|
20240701,102700,10865980,10870,10870,10870,10870,0
|
|
20240701,102600,10865980,10870,10870,10870,10870,0
|
|
20240701,102500,10865980,10870,10870,10870,10870,0
|
|
20240701,102400,10865980,10870,10870,10870,10870,6
|
|
20240701,102300,10800760,10870,10870,10870,10870,0
|
|
20240701,102200,10800760,10870,10870,10870,10870,0
|
|
20240701,102100,10800760,10870,10870,10870,10870,27
|
|
20240701,102000,10507270,10870,10870,10870,10870,1
|
|
20240701,101900,10496400,10870,10870,10870,10870,0
|
|
20240701,101800,10496400,10870,10870,10870,10870,0
|
|
20240701,101700,10496400,10870,10870,10870,10870,0
|
|
20240701,101600,10496400,10870,10870,10870,10870,0
|
|
20240701,101500,10496400,10870,10870,10870,10870,0
|
|
20240701,101400,10496400,10870,10870,10870,10870,39
|
|
20240701,101300,10072470,10890,10890,10890,10890,0
|
|
20240701,101200,10072470,10890,10890,10890,10890,0
|
|
20240701,101100,10072470,10890,10870,10890,10870,28
|
|
20240701,101000,9768090,10870,10870,10870,10870,0
|
|
20240701,100900,9768090,10870,10870,10870,10870,0
|
|
20240701,100800,9768090,10870,10870,10870,10870,0
|
|
20240701,100700,9768090,10870,10870,10870,10870,0
|
|
20240701,100600,9768090,10870,10870,10870,10870,0
|
|
20240701,100500,9768090,10870,10880,10880,10870,3
|
|
20240701,100400,9735460,10870,10870,10870,10870,5
|
|
20240701,100300,9681110,10870,10880,10880,10870,9
|
|
20240701,100200,9583220,10890,10890,10890,10890,0
|
|
20240701,100100,9583220,10890,10890,10890,10890,0
|
|
20240701,100000,9583220,10890,10890,10890,10890,0
|
|
20240701,095900,9583220,10890,10890,10890,10890,0
|
|
20240701,095800,9583220,10890,10890,10890,10890,0
|
|
20240701,095700,9583220,10890,10890,10890,10890,0
|
|
20240701,095600,9583220,10890,10890,10890,10890,1
|
|
20240701,095500,9572330,10870,10870,10870,10870,0
|
|
20240701,095400,9572330,10870,10890,10890,10870,40
|
|
20240701,095300,9136930,10890,10890,10890,10890,0
|
|
20240701,095200,9136930,10890,10890,10890,10890,0
|
|
20240701,095100,9136930,10890,10890,10890,10890,0
|
|
20240701,095000,9136930,10890,10890,10890,10890,0
|
|
20240701,094900,9136930,10890,10890,10890,10890,0
|
|
20240701,094800,9136930,10890,10890,10890,10890,0
|
|
20240701,094700,9136930,10890,10890,10890,10890,10
|
|
20240701,094600,9028030,10860,10860,10860,10860,0
|
|
20240701,094500,9028030,10860,10870,10870,10860,115
|
|
20240701,094400,7778050,10870,10870,10870,10870,1
|
|
20240701,094300,7767180,10860,10870,10870,10860,21
|
|
20240701,094200,7539110,10870,10870,10870,10870,10
|
|
20240701,094100,7430410,10870,10870,10870,10870,0
|
|
20240701,094000,7430410,10870,10870,10870,10870,16
|
|
20240701,093900,7256490,10870,10870,10870,10870,1
|
|
20240701,093800,7245620,10860,10870,10870,10860,5
|
|
20240701,093700,7191280,10860,10860,10860,10860,0
|
|
20240701,093600,7191280,10860,10870,10870,10860,2
|
|
20240701,093500,7169550,10860,10860,10860,10860,0
|
|
20240701,093400,7169550,10860,10860,10860,10860,8
|
|
20240701,093300,7082670,10870,10870,10870,10870,0
|
|
20240701,093200,7082670,10870,10870,10870,10870,0
|
|
20240701,093100,7082670,10870,10870,10870,10870,0
|
|
20240701,093000,7082670,10870,10870,10870,10870,0
|
|
20240701,092900,7082670,10870,10870,10870,10870,0
|
|
20240701,092800,7082670,10870,10870,10870,10870,3
|
|
20240701,092700,7050060,10870,10870,10870,10870,1
|
|
20240701,092600,7039190,10870,10870,10870,10870,10
|
|
20240701,092500,6930490,10870,10870,10870,10870,1
|
|
20240701,092400,6919620,10870,10870,10870,10870,0
|
|
20240701,092300,6919620,10870,10870,10870,10870,10
|
|
20240701,092200,6810920,10870,10870,10870,10870,0
|
|
20240701,092100,6810920,10870,10870,10870,10870,15
|
|
20240701,092000,6647870,10870,10870,10870,10870,7
|
|
20240701,091900,6571780,10880,10930,10930,10880,258
|
|
20240701,091800,3761820,10930,10930,10930,10930,0
|
|
20240701,091700,3761820,10930,10930,10930,10930,1
|
|
20240701,091600,3750890,10910,10910,10910,10910,0
|
|
20240701,091500,3750890,10910,10910,10910,10910,0
|
|
20240701,091400,3750890,10910,10910,10910,10910,1
|
|
20240701,091300,3739980,10930,10930,10930,10930,0
|
|
20240701,091200,3739980,10930,10930,10930,10930,0
|
|
20240701,091100,3739980,10930,10930,10930,10930,1
|
|
20240701,091000,3729050,10890,10890,10890,10890,0
|
|
20240701,090900,3729050,10890,10890,10890,10890,65
|
|
20240701,090800,3021200,10890,10890,10890,10890,0
|
|
20240701,090700,3021200,10890,10890,10890,10890,0
|
|
20240701,090600,3021200,10890,10890,10890,10890,0
|
|
20240701,090500,3021200,10890,10890,10890,10890,0
|
|
20240701,090400,3021200,10890,10890,10890,10890,0
|
|
20240701,090300,3021200,10890,10900,10900,10890,11
|
|
20240701,090200,2901400,10960,10890,10960,10860,34
|
|
20240701,090100,2531260,10890,10910,10960,10890,11
|
|
20240701,090000,2411100,10940,10960,10960,10940,220
|