767 lines
39 KiB
CSV
767 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,214400,371062600,10730,10730,10730,10730,670
|
|
20240702,214300,371062600,10730,10730,10730,10730,0
|
|
20240702,214200,371062600,10730,10730,10730,10730,0
|
|
20240702,214100,371062600,10730,10730,10730,10730,0
|
|
20240702,214000,371062600,10730,10730,10730,10730,0
|
|
20240702,213900,371062600,10730,10730,10730,10730,0
|
|
20240702,213800,371062600,10730,10730,10730,10730,0
|
|
20240702,213700,371062600,10730,10730,10730,10730,0
|
|
20240702,213600,371062600,10730,10730,10730,10730,0
|
|
20240702,213500,371062600,10730,10730,10730,10730,0
|
|
20240702,213400,371062600,10730,10730,10730,10730,0
|
|
20240702,213300,371062600,10730,10730,10730,10730,0
|
|
20240702,213200,371062600,10730,10730,10730,10730,0
|
|
20240702,213100,371062600,10730,10730,10730,10730,0
|
|
20240702,213000,371062600,10730,10730,10730,10730,0
|
|
20240702,212900,371062600,10730,10730,10730,10730,0
|
|
20240702,212800,371062600,10730,10730,10730,10730,0
|
|
20240702,212700,371062600,10730,10730,10730,10730,0
|
|
20240702,212600,371062600,10730,10730,10730,10730,0
|
|
20240702,212500,371062600,10730,10730,10730,10730,0
|
|
20240702,212400,371062600,10730,10730,10730,10730,0
|
|
20240702,212300,371062600,10730,10730,10730,10730,0
|
|
20240702,212200,371062600,10730,10730,10730,10730,0
|
|
20240702,212100,371062600,10730,10730,10730,10730,0
|
|
20240702,212000,371062600,10730,10730,10730,10730,0
|
|
20240702,211900,371062600,10730,10730,10730,10730,0
|
|
20240702,211800,371062600,10730,10730,10730,10730,0
|
|
20240702,211700,371062600,10730,10730,10730,10730,0
|
|
20240702,211600,371062600,10730,10730,10730,10730,0
|
|
20240702,211500,371062600,10730,10730,10730,10730,0
|
|
20240702,211400,371062600,10730,10730,10730,10730,670
|
|
20240702,211300,371062600,10730,10730,10730,10730,0
|
|
20240702,211200,371062600,10730,10730,10730,10730,0
|
|
20240702,211100,371062600,10730,10730,10730,10730,0
|
|
20240702,211000,371062600,10730,10730,10730,10730,0
|
|
20240702,210900,371062600,10730,10730,10730,10730,0
|
|
20240702,210800,371062600,10730,10730,10730,10730,0
|
|
20240702,210700,371062600,10730,10730,10730,10730,0
|
|
20240702,210600,371062600,10730,10730,10730,10730,0
|
|
20240702,210500,371062600,10730,10730,10730,10730,0
|
|
20240702,210400,371062600,10730,10730,10730,10730,0
|
|
20240702,210300,371062600,10730,10730,10730,10730,0
|
|
20240702,210200,371062600,10730,10730,10730,10730,0
|
|
20240702,210100,371062600,10730,10730,10730,10730,0
|
|
20240702,210000,371062600,10730,10730,10730,10730,0
|
|
20240702,205900,371062600,10730,10730,10730,10730,0
|
|
20240702,205800,371062600,10730,10730,10730,10730,0
|
|
20240702,205700,371062600,10730,10730,10730,10730,0
|
|
20240702,205600,371062600,10730,10730,10730,10730,0
|
|
20240702,205500,371062600,10730,10730,10730,10730,0
|
|
20240702,205400,371062600,10730,10730,10730,10730,0
|
|
20240702,205300,371062600,10730,10730,10730,10730,0
|
|
20240702,205200,371062600,10730,10730,10730,10730,0
|
|
20240702,205100,371062600,10730,10730,10730,10730,0
|
|
20240702,205000,371062600,10730,10730,10730,10730,0
|
|
20240702,204900,371062600,10730,10730,10730,10730,0
|
|
20240702,204800,371062600,10730,10730,10730,10730,0
|
|
20240702,204700,371062600,10730,10730,10730,10730,0
|
|
20240702,204600,371062600,10730,10730,10730,10730,0
|
|
20240702,204500,371062600,10730,10730,10730,10730,0
|
|
20240702,204400,371062600,10730,10730,10730,10730,670
|
|
20240702,204300,371062600,10730,10730,10730,10730,0
|
|
20240702,204200,371062600,10730,10730,10730,10730,0
|
|
20240702,204100,371062600,10730,10730,10730,10730,0
|
|
20240702,204000,371062600,10730,10730,10730,10730,0
|
|
20240702,203900,371062600,10730,10730,10730,10730,0
|
|
20240702,203800,371062600,10730,10730,10730,10730,0
|
|
20240702,203700,371062600,10730,10730,10730,10730,0
|
|
20240702,203600,371062600,10730,10730,10730,10730,0
|
|
20240702,203500,371062600,10730,10730,10730,10730,0
|
|
20240702,203400,371062600,10730,10730,10730,10730,0
|
|
20240702,203300,371062600,10730,10730,10730,10730,0
|
|
20240702,203200,371062600,10730,10730,10730,10730,0
|
|
20240702,203100,371062600,10730,10730,10730,10730,0
|
|
20240702,203000,371062600,10730,10730,10730,10730,0
|
|
20240702,202900,371062600,10730,10730,10730,10730,0
|
|
20240702,202800,371062600,10730,10730,10730,10730,0
|
|
20240702,202700,371062600,10730,10730,10730,10730,0
|
|
20240702,202600,371062600,10730,10730,10730,10730,0
|
|
20240702,202500,371062600,10730,10730,10730,10730,0
|
|
20240702,202400,371062600,10730,10730,10730,10730,0
|
|
20240702,202300,371062600,10730,10730,10730,10730,0
|
|
20240702,202200,371062600,10730,10730,10730,10730,0
|
|
20240702,202100,371062600,10730,10730,10730,10730,0
|
|
20240702,202000,371062600,10730,10730,10730,10730,0
|
|
20240702,201900,371062600,10730,10730,10730,10730,0
|
|
20240702,201800,371062600,10730,10730,10730,10730,0
|
|
20240702,201700,371062600,10730,10730,10730,10730,0
|
|
20240702,201600,371062600,10730,10730,10730,10730,0
|
|
20240702,201500,371062600,10730,10730,10730,10730,0
|
|
20240702,201400,371062600,10730,10730,10730,10730,670
|
|
20240702,201300,371062600,10730,10730,10730,10730,0
|
|
20240702,201200,371062600,10730,10730,10730,10730,0
|
|
20240702,201100,371062600,10730,10730,10730,10730,0
|
|
20240702,201000,371062600,10730,10730,10730,10730,0
|
|
20240702,200900,371062600,10730,10730,10730,10730,0
|
|
20240702,200800,371062600,10730,10730,10730,10730,0
|
|
20240702,200700,371062600,10730,10730,10730,10730,0
|
|
20240702,200600,371062600,10730,10730,10730,10730,0
|
|
20240702,200500,371062600,10730,10730,10730,10730,0
|
|
20240702,200400,371062600,10730,10730,10730,10730,0
|
|
20240702,200300,371062600,10730,10730,10730,10730,0
|
|
20240702,200200,371062600,10730,10730,10730,10730,0
|
|
20240702,200100,371062600,10730,10730,10730,10730,0
|
|
20240702,200000,371062600,10730,10730,10730,10730,0
|
|
20240702,195900,371062600,10730,10730,10730,10730,0
|
|
20240702,195800,371062600,10730,10730,10730,10730,0
|
|
20240702,195700,371062600,10730,10730,10730,10730,0
|
|
20240702,195600,371062600,10730,10730,10730,10730,0
|
|
20240702,195500,371062600,10730,10730,10730,10730,0
|
|
20240702,195400,371062600,10730,10730,10730,10730,0
|
|
20240702,195300,371062600,10730,10730,10730,10730,0
|
|
20240702,195200,371062600,10730,10730,10730,10730,0
|
|
20240702,195100,371062600,10730,10730,10730,10730,0
|
|
20240702,195000,371062600,10730,10730,10730,10730,0
|
|
20240702,194900,371062600,10730,10730,10730,10730,0
|
|
20240702,194800,371062600,10730,10730,10730,10730,0
|
|
20240702,194700,371062600,10730,10730,10730,10730,0
|
|
20240702,194600,371062600,10730,10730,10730,10730,0
|
|
20240702,194500,371062600,10730,10730,10730,10730,0
|
|
20240702,194400,371062600,10730,10730,10730,10730,670
|
|
20240702,194300,371062600,10730,10730,10730,10730,0
|
|
20240702,194200,371062600,10730,10730,10730,10730,0
|
|
20240702,194100,371062600,10730,10730,10730,10730,0
|
|
20240702,194000,371062600,10730,10730,10730,10730,0
|
|
20240702,193900,371062600,10730,10730,10730,10730,0
|
|
20240702,193800,371062600,10730,10730,10730,10730,0
|
|
20240702,193700,371062600,10730,10730,10730,10730,0
|
|
20240702,193600,371062600,10730,10730,10730,10730,0
|
|
20240702,193500,371062600,10730,10730,10730,10730,0
|
|
20240702,193400,371062600,10730,10730,10730,10730,0
|
|
20240702,193300,371062600,10730,10730,10730,10730,0
|
|
20240702,193200,371062600,10730,10730,10730,10730,0
|
|
20240702,193100,371062600,10730,10730,10730,10730,0
|
|
20240702,193000,371062600,10730,10730,10730,10730,0
|
|
20240702,192900,371062600,10730,10730,10730,10730,0
|
|
20240702,192800,371062600,10730,10730,10730,10730,0
|
|
20240702,192700,371062600,10730,10730,10730,10730,0
|
|
20240702,192600,371062600,10730,10730,10730,10730,0
|
|
20240702,192500,371062600,10730,10730,10730,10730,0
|
|
20240702,192400,371062600,10730,10730,10730,10730,0
|
|
20240702,192300,371062600,10730,10730,10730,10730,0
|
|
20240702,192200,371062600,10730,10730,10730,10730,0
|
|
20240702,192100,371062600,10730,10730,10730,10730,0
|
|
20240702,192000,371062600,10730,10730,10730,10730,0
|
|
20240702,191900,371062600,10730,10730,10730,10730,0
|
|
20240702,191800,371062600,10730,10730,10730,10730,0
|
|
20240702,191700,371062600,10730,10730,10730,10730,0
|
|
20240702,191600,371062600,10730,10730,10730,10730,0
|
|
20240702,191500,371062600,10730,10730,10730,10730,0
|
|
20240702,191400,371062600,10730,10730,10730,10730,670
|
|
20240702,191300,371062600,10730,10730,10730,10730,0
|
|
20240702,191200,371062600,10730,10730,10730,10730,0
|
|
20240702,191100,371062600,10730,10730,10730,10730,0
|
|
20240702,191000,371062600,10730,10730,10730,10730,0
|
|
20240702,190900,371062600,10730,10730,10730,10730,0
|
|
20240702,190800,371062600,10730,10730,10730,10730,0
|
|
20240702,190700,371062600,10730,10730,10730,10730,0
|
|
20240702,190600,371062600,10730,10730,10730,10730,0
|
|
20240702,190500,371062600,10730,10730,10730,10730,0
|
|
20240702,190400,371062600,10730,10730,10730,10730,0
|
|
20240702,190300,371062600,10730,10730,10730,10730,0
|
|
20240702,190200,371062600,10730,10730,10730,10730,0
|
|
20240702,190100,371062600,10730,10730,10730,10730,0
|
|
20240702,190000,371062600,10730,10730,10730,10730,0
|
|
20240702,185900,371062600,10730,10730,10730,10730,0
|
|
20240702,185800,371062600,10730,10730,10730,10730,0
|
|
20240702,185700,371062600,10730,10730,10730,10730,0
|
|
20240702,185600,371062600,10730,10730,10730,10730,0
|
|
20240702,185500,371062600,10730,10730,10730,10730,0
|
|
20240702,185400,371062600,10730,10730,10730,10730,0
|
|
20240702,185300,371062600,10730,10730,10730,10730,0
|
|
20240702,185200,371062600,10730,10730,10730,10730,0
|
|
20240702,185100,371062600,10730,10730,10730,10730,0
|
|
20240702,185000,371062600,10730,10730,10730,10730,0
|
|
20240702,184900,371062600,10730,10730,10730,10730,0
|
|
20240702,184800,371062600,10730,10730,10730,10730,0
|
|
20240702,184700,371062600,10730,10730,10730,10730,0
|
|
20240702,184600,371062600,10730,10730,10730,10730,0
|
|
20240702,184500,371062600,10730,10730,10730,10730,0
|
|
20240702,184400,371062600,10730,10730,10730,10730,670
|
|
20240702,184300,371062600,10730,10730,10730,10730,0
|
|
20240702,184200,371062600,10730,10730,10730,10730,0
|
|
20240702,184100,371062600,10730,10730,10730,10730,0
|
|
20240702,184000,371062600,10730,10730,10730,10730,0
|
|
20240702,183900,371062600,10730,10730,10730,10730,0
|
|
20240702,183800,371062600,10730,10730,10730,10730,0
|
|
20240702,183700,371062600,10730,10730,10730,10730,0
|
|
20240702,183600,371062600,10730,10730,10730,10730,0
|
|
20240702,183500,371062600,10730,10730,10730,10730,0
|
|
20240702,183400,371062600,10730,10730,10730,10730,0
|
|
20240702,183300,371062600,10730,10730,10730,10730,0
|
|
20240702,183200,371062600,10730,10730,10730,10730,0
|
|
20240702,183100,371062600,10730,10730,10730,10730,0
|
|
20240702,183000,371062600,10730,10730,10730,10730,0
|
|
20240702,182900,371062600,10730,10730,10730,10730,0
|
|
20240702,182800,371062600,10730,10730,10730,10730,0
|
|
20240702,182700,371062600,10730,10730,10730,10730,0
|
|
20240702,182600,371062600,10730,10730,10730,10730,0
|
|
20240702,182500,371062600,10730,10730,10730,10730,0
|
|
20240702,182400,371062600,10730,10730,10730,10730,0
|
|
20240702,182300,371062600,10730,10730,10730,10730,0
|
|
20240702,182200,371062600,10730,10730,10730,10730,0
|
|
20240702,182100,371062600,10730,10730,10730,10730,0
|
|
20240702,182000,371062600,10730,10730,10730,10730,0
|
|
20240702,181900,371062600,10730,10730,10730,10730,0
|
|
20240702,181800,371062600,10730,10730,10730,10730,0
|
|
20240702,181700,371062600,10730,10730,10730,10730,0
|
|
20240702,181600,371062600,10730,10730,10730,10730,0
|
|
20240702,181500,371062600,10730,10730,10730,10730,0
|
|
20240702,181400,371062600,10730,10730,10730,10730,670
|
|
20240702,181300,371062600,10730,10730,10730,10730,0
|
|
20240702,181200,371062600,10730,10730,10730,10730,0
|
|
20240702,181100,371062600,10730,10730,10730,10730,0
|
|
20240702,181000,371062600,10730,10730,10730,10730,0
|
|
20240702,180900,371062600,10730,10730,10730,10730,0
|
|
20240702,180800,371062600,10730,10730,10730,10730,0
|
|
20240702,180700,371062600,10730,10730,10730,10730,0
|
|
20240702,180600,371062600,10730,10730,10730,10730,0
|
|
20240702,180500,371062600,10730,10730,10730,10730,0
|
|
20240702,180400,371062600,10730,10730,10730,10730,0
|
|
20240702,180300,371062600,10730,10730,10730,10730,0
|
|
20240702,180200,371062600,10730,10730,10730,10730,0
|
|
20240702,180100,371062600,10730,10730,10730,10730,0
|
|
20240702,180000,371062600,10730,10730,10730,10730,0
|
|
20240702,175900,371062600,10730,10730,10730,10730,0
|
|
20240702,175800,371062600,10730,10730,10730,10730,0
|
|
20240702,175700,371062600,10730,10730,10730,10730,0
|
|
20240702,175600,371062600,10730,10730,10730,10730,0
|
|
20240702,175500,371062600,10730,10730,10730,10730,0
|
|
20240702,175400,371062600,10730,10730,10730,10730,0
|
|
20240702,175300,371062600,10730,10730,10730,10730,0
|
|
20240702,175200,371062600,10730,10730,10730,10730,0
|
|
20240702,175100,371062600,10730,10730,10730,10730,0
|
|
20240702,175000,371062600,10730,10730,10730,10730,0
|
|
20240702,174900,371062600,10730,10730,10730,10730,0
|
|
20240702,174800,371062600,10730,10730,10730,10730,0
|
|
20240702,174700,371062600,10730,10730,10730,10730,0
|
|
20240702,174600,371062600,10730,10730,10730,10730,0
|
|
20240702,174500,371062600,10730,10730,10730,10730,0
|
|
20240702,174400,371062600,10730,10730,10730,10730,670
|
|
20240702,174300,371062600,10730,10730,10730,10730,0
|
|
20240702,174200,371062600,10730,10730,10730,10730,0
|
|
20240702,174100,371062600,10730,10730,10730,10730,0
|
|
20240702,174000,371062600,10730,10730,10730,10730,0
|
|
20240702,173900,371062600,10730,10730,10730,10730,0
|
|
20240702,173800,371062600,10730,10730,10730,10730,0
|
|
20240702,173700,371062600,10730,10730,10730,10730,0
|
|
20240702,173600,371062600,10730,10730,10730,10730,0
|
|
20240702,173500,371062600,10730,10730,10730,10730,0
|
|
20240702,173400,371062600,10730,10730,10730,10730,0
|
|
20240702,173300,371062600,10730,10730,10730,10730,0
|
|
20240702,173200,371062600,10730,10730,10730,10730,0
|
|
20240702,173100,371062600,10730,10730,10730,10730,0
|
|
20240702,173000,371062600,10730,10730,10730,10730,0
|
|
20240702,172900,371062600,10730,10730,10730,10730,0
|
|
20240702,172800,371062600,10730,10730,10730,10730,0
|
|
20240702,172700,371062600,10730,10730,10730,10730,0
|
|
20240702,172600,371062600,10730,10730,10730,10730,0
|
|
20240702,172500,371062600,10730,10730,10730,10730,0
|
|
20240702,172400,371062600,10730,10730,10730,10730,0
|
|
20240702,172300,371062600,10730,10730,10730,10730,0
|
|
20240702,172200,371062600,10730,10730,10730,10730,0
|
|
20240702,172100,371062600,10730,10730,10730,10730,0
|
|
20240702,172000,371062600,10730,10730,10730,10730,0
|
|
20240702,171900,371062600,10730,10730,10730,10730,0
|
|
20240702,171800,371062600,10730,10730,10730,10730,0
|
|
20240702,171700,371062600,10730,10730,10730,10730,0
|
|
20240702,171600,371062600,10730,10730,10730,10730,0
|
|
20240702,171500,371062600,10730,10730,10730,10730,0
|
|
20240702,171400,371062600,10730,10730,10730,10730,670
|
|
20240702,171300,371062600,10730,10730,10730,10730,0
|
|
20240702,171200,371062600,10730,10730,10730,10730,0
|
|
20240702,171100,371062600,10730,10730,10730,10730,0
|
|
20240702,171000,371062600,10730,10730,10730,10730,0
|
|
20240702,170900,371062600,10730,10730,10730,10730,0
|
|
20240702,170800,371062600,10730,10730,10730,10730,0
|
|
20240702,170700,371062600,10730,10730,10730,10730,0
|
|
20240702,170600,371062600,10730,10730,10730,10730,0
|
|
20240702,170500,371062600,10730,10730,10730,10730,0
|
|
20240702,170400,371062600,10730,10730,10730,10730,0
|
|
20240702,170300,371062600,10730,10730,10730,10730,0
|
|
20240702,170200,371062600,10730,10730,10730,10730,0
|
|
20240702,170100,371062600,10730,10730,10730,10730,0
|
|
20240702,170000,371062600,10730,10730,10730,10730,0
|
|
20240702,165900,371062600,10730,10730,10730,10730,0
|
|
20240702,165800,371062600,10730,10730,10730,10730,0
|
|
20240702,165700,371062600,10730,10730,10730,10730,0
|
|
20240702,165600,371062600,10730,10730,10730,10730,0
|
|
20240702,165500,371062600,10730,10730,10730,10730,0
|
|
20240702,165400,371062600,10730,10730,10730,10730,0
|
|
20240702,165300,371062600,10730,10730,10730,10730,0
|
|
20240702,165200,371062600,10730,10730,10730,10730,0
|
|
20240702,165100,371062600,10730,10730,10730,10730,0
|
|
20240702,165000,371062600,10730,10730,10730,10730,0
|
|
20240702,164900,371062600,10730,10730,10730,10730,0
|
|
20240702,164800,371062600,10730,10730,10730,10730,0
|
|
20240702,164700,371062600,10730,10730,10730,10730,0
|
|
20240702,164600,371062600,10730,10730,10730,10730,0
|
|
20240702,164500,371062600,10730,10730,10730,10730,0
|
|
20240702,164400,371062600,10730,10730,10730,10730,670
|
|
20240702,164300,371062600,10730,10730,10730,10730,0
|
|
20240702,164200,371062600,10730,10730,10730,10730,0
|
|
20240702,164100,371062600,10730,10730,10730,10730,0
|
|
20240702,164000,371062600,10730,10730,10730,10730,0
|
|
20240702,163900,371062600,10730,10730,10730,10730,0
|
|
20240702,163800,371062600,10730,10730,10730,10730,0
|
|
20240702,163700,371062600,10730,10730,10730,10730,0
|
|
20240702,163600,371062600,10730,10730,10730,10730,0
|
|
20240702,163500,371062600,10730,10730,10730,10730,0
|
|
20240702,163400,371062600,10730,10730,10730,10730,0
|
|
20240702,163300,371062600,10730,10730,10730,10730,0
|
|
20240702,163200,371062600,10730,10730,10730,10730,0
|
|
20240702,163100,371062600,10730,10730,10730,10730,0
|
|
20240702,163000,371062600,10730,10730,10730,10730,0
|
|
20240702,162900,371062600,10730,10730,10730,10730,0
|
|
20240702,162800,371062600,10730,10730,10730,10730,0
|
|
20240702,162700,371062600,10730,10730,10730,10730,0
|
|
20240702,162600,371062600,10730,10730,10730,10730,0
|
|
20240702,162500,371062600,10730,10730,10730,10730,0
|
|
20240702,162400,371062600,10730,10730,10730,10730,0
|
|
20240702,162300,371062600,10730,10730,10730,10730,0
|
|
20240702,162200,371062600,10730,10730,10730,10730,0
|
|
20240702,162100,371062600,10730,10730,10730,10730,0
|
|
20240702,162000,371062600,10730,10730,10730,10730,0
|
|
20240702,161900,371062600,10730,10730,10730,10730,0
|
|
20240702,161800,371062600,10730,10730,10730,10730,0
|
|
20240702,161700,371062600,10730,10730,10730,10730,0
|
|
20240702,161600,371062600,10730,10730,10730,10730,0
|
|
20240702,161500,371062600,10730,10730,10730,10730,0
|
|
20240702,161400,371062600,10730,10730,10730,10730,670
|
|
20240702,161300,371062600,10730,10730,10730,10730,0
|
|
20240702,161200,371062600,10730,10730,10730,10730,0
|
|
20240702,161100,371062600,10730,10730,10730,10730,0
|
|
20240702,161000,371062600,10730,10730,10730,10730,0
|
|
20240702,160900,371062600,10730,10730,10730,10730,0
|
|
20240702,160800,371062600,10730,10730,10730,10730,0
|
|
20240702,160700,371062600,10730,10730,10730,10730,0
|
|
20240702,160600,371062600,10730,10730,10730,10730,0
|
|
20240702,160500,371062600,10730,10730,10730,10730,0
|
|
20240702,160400,371062600,10730,10730,10730,10730,0
|
|
20240702,160300,371062600,10730,10730,10730,10730,0
|
|
20240702,160200,371062600,10730,10730,10730,10730,0
|
|
20240702,160100,371062600,10730,10730,10730,10730,0
|
|
20240702,160000,371062600,10730,10730,10730,10730,0
|
|
20240702,155900,371062600,10730,10730,10730,10730,0
|
|
20240702,155800,371062600,10730,10730,10730,10730,0
|
|
20240702,155700,371062600,10730,10730,10730,10730,0
|
|
20240702,155600,371062600,10730,10730,10730,10730,0
|
|
20240702,155500,371062600,10730,10730,10730,10730,0
|
|
20240702,155400,371062600,10730,10730,10730,10730,0
|
|
20240702,155300,371062600,10730,10730,10730,10730,0
|
|
20240702,155200,371062600,10730,10730,10730,10730,0
|
|
20240702,155100,371062600,10730,10730,10730,10730,0
|
|
20240702,155000,371062600,10730,10730,10730,10730,0
|
|
20240702,154900,371062600,10730,10730,10730,10730,0
|
|
20240702,154800,371062600,10730,10730,10730,10730,0
|
|
20240702,154700,371062600,10730,10730,10730,10730,0
|
|
20240702,154600,371062600,10730,10730,10730,10730,0
|
|
20240702,154500,371062600,10730,10730,10730,10730,0
|
|
20240702,154400,371062600,10730,10730,10730,10730,670
|
|
20240702,154300,371062600,10730,10730,10730,10730,0
|
|
20240702,154200,371062600,10730,10730,10730,10730,0
|
|
20240702,154100,371062600,10730,10730,10730,10730,0
|
|
20240702,154000,371062600,10730,10730,10730,10730,0
|
|
20240702,153900,371062600,10730,10730,10730,10730,0
|
|
20240702,153800,371062600,10730,10730,10730,10730,0
|
|
20240702,153700,371062600,10730,10730,10730,10730,0
|
|
20240702,153600,371062600,10730,10730,10730,10730,0
|
|
20240702,153500,371062600,10730,10730,10730,10730,0
|
|
20240702,153400,371062600,10730,10730,10730,10730,0
|
|
20240702,153300,371062600,10730,10730,10730,10730,0
|
|
20240702,153200,371062600,10730,10730,10730,10730,0
|
|
20240702,153100,371062600,10730,10730,10730,10730,0
|
|
20240702,153000,371062600,10730,10730,10730,10730,670
|
|
20240702,152900,363873500,10770,10770,10770,10770,0
|
|
20240702,152800,363873500,10770,10770,10770,10770,0
|
|
20240702,152700,363873500,10770,10770,10770,10770,0
|
|
20240702,152600,363873500,10770,10770,10770,10770,0
|
|
20240702,152500,363873500,10770,10770,10770,10770,0
|
|
20240702,152400,363873500,10770,10770,10770,10770,0
|
|
20240702,152300,363873500,10770,10770,10770,10770,0
|
|
20240702,152200,363873500,10770,10770,10770,10770,0
|
|
20240702,152100,363873500,10770,10770,10770,10770,0
|
|
20240702,152000,363873500,10770,10770,10770,10770,0
|
|
20240702,151900,363873500,10770,10750,10770,10750,101
|
|
20240702,151800,362787730,10750,10750,10750,10750,0
|
|
20240702,151700,362787730,10750,10770,10770,10750,230
|
|
20240702,151600,360312050,10760,10760,10760,10760,80
|
|
20240702,151500,359451250,10760,10760,10760,10760,0
|
|
20240702,151400,359451250,10760,10760,10760,10760,0
|
|
20240702,151300,359451250,10760,10760,10760,10750,235
|
|
20240702,151200,356924270,10760,10760,10760,10760,314
|
|
20240702,151100,353545630,10760,10760,10760,10760,300
|
|
20240702,151000,350317630,10760,10770,10780,10760,274
|
|
20240702,150900,347367690,10780,10780,10780,10780,1
|
|
20240702,150800,347356910,10780,10780,10780,10780,10
|
|
20240702,150700,347249110,10770,10770,10770,10770,20
|
|
20240702,150600,347033710,10770,10780,10780,10770,256
|
|
20240702,150500,344276470,10780,10800,10800,10780,1775
|
|
20240702,150400,325109410,10800,10800,10800,10800,1
|
|
20240702,150300,325098610,10800,10800,10800,10800,140
|
|
20240702,150200,323586610,10800,10810,10810,10800,151
|
|
20240702,150100,321954810,10810,10810,10810,10810,27
|
|
20240702,150000,321662940,10800,10800,10800,10800,0
|
|
20240702,145900,321662940,10800,10800,10800,10800,461
|
|
20240702,145800,316684140,10800,10810,10810,10800,1962
|
|
20240702,145700,295493540,10810,10800,10830,10800,181
|
|
20240702,145600,293536920,10810,10810,10810,10810,744
|
|
20240702,145500,285494280,10810,10820,10820,10810,438
|
|
20240702,145400,280759390,10810,10810,10810,10810,0
|
|
20240702,145300,280759390,10810,10810,10810,10810,76
|
|
20240702,145200,279937830,10810,10810,10810,10810,0
|
|
20240702,145100,279937830,10810,10810,10810,10810,0
|
|
20240702,145000,279937830,10810,10810,10810,10810,594
|
|
20240702,144900,273516690,10810,10810,10810,10810,0
|
|
20240702,144800,273516690,10810,10830,10830,10810,4230
|
|
20240702,144700,227761750,10840,10840,10840,10840,0
|
|
20240702,144600,227761750,10840,10840,10840,10840,32
|
|
20240702,144500,227414870,10830,10830,10830,10830,77
|
|
20240702,144400,226580960,10830,10830,10830,10830,3
|
|
20240702,144300,226548470,10830,10830,10830,10830,7
|
|
20240702,144200,226472660,10820,10820,10820,10820,9
|
|
20240702,144100,226375280,10820,10820,10820,10820,307
|
|
20240702,144000,223053540,10820,10820,10820,10820,0
|
|
20240702,143900,223053540,10820,10830,10830,10820,23
|
|
20240702,143800,222804550,10830,10820,10830,10820,11
|
|
20240702,143700,222685430,10830,10840,10840,10830,101
|
|
20240702,143600,221591590,10830,10830,10830,10830,0
|
|
20240702,143500,221591590,10830,10830,10830,10830,0
|
|
20240702,143400,221591590,10830,10830,10830,10830,0
|
|
20240702,143300,221591590,10830,10830,10830,10830,0
|
|
20240702,143200,221591590,10830,10840,10840,10830,315
|
|
20240702,143100,218180110,10850,10850,10850,10850,11
|
|
20240702,143000,218060760,10850,10850,10850,10850,0
|
|
20240702,142900,218060760,10850,10850,10850,10850,0
|
|
20240702,142800,218060760,10850,10850,10850,10850,0
|
|
20240702,142700,218060760,10850,10850,10850,10850,0
|
|
20240702,142600,218060760,10850,10850,10850,10850,1
|
|
20240702,142500,218049910,10850,10850,10850,10850,0
|
|
20240702,142400,218049910,10850,10850,10850,10850,1
|
|
20240702,142300,218039060,10850,10850,10850,10850,0
|
|
20240702,142200,218039060,10850,10850,10850,10850,0
|
|
20240702,142100,218039060,10850,10850,10850,10850,0
|
|
20240702,142000,218039060,10850,10850,10850,10850,0
|
|
20240702,141900,218039060,10850,10850,10850,10850,0
|
|
20240702,141800,218039060,10850,10850,10850,10850,0
|
|
20240702,141700,218039060,10850,10850,10850,10850,0
|
|
20240702,141600,218039060,10850,10850,10850,10850,6
|
|
20240702,141500,217973960,10820,10820,10820,10820,0
|
|
20240702,141400,217973960,10820,10820,10820,10820,0
|
|
20240702,141300,217973960,10820,10820,10820,10820,80
|
|
20240702,141200,217108360,10820,10820,10820,10820,0
|
|
20240702,141100,217108360,10820,10820,10820,10820,106
|
|
20240702,141000,215961440,10820,10830,10830,10820,300
|
|
20240702,140900,212712980,10830,10830,10830,10830,0
|
|
20240702,140800,212712980,10830,10830,10830,10830,0
|
|
20240702,140700,212712980,10830,10830,10830,10830,0
|
|
20240702,140600,212712980,10830,10840,10840,10830,40
|
|
20240702,140500,212279770,10830,10830,10830,10830,0
|
|
20240702,140400,212279770,10830,10830,10830,10830,0
|
|
20240702,140300,212279770,10830,10830,10830,10830,0
|
|
20240702,140200,212279770,10830,10830,10830,10830,1
|
|
20240702,140100,212268940,10830,10830,10830,10830,0
|
|
20240702,140000,212268940,10830,10830,10830,10830,150
|
|
20240702,135900,210644440,10830,10830,10830,10830,0
|
|
20240702,135800,210644440,10830,10840,10840,10830,100
|
|
20240702,135700,209560940,10830,10830,10830,10830,0
|
|
20240702,135600,209560940,10830,10830,10830,10830,0
|
|
20240702,135500,209560940,10830,10830,10830,10830,0
|
|
20240702,135400,209560940,10830,10830,10830,10830,0
|
|
20240702,135300,209560940,10830,10830,10830,10830,0
|
|
20240702,135200,209560940,10830,10830,10830,10830,0
|
|
20240702,135100,209560940,10830,10830,10830,10830,0
|
|
20240702,135000,209560940,10830,10830,10830,10830,0
|
|
20240702,134900,209560940,10830,10840,10840,10830,21
|
|
20240702,134800,209333500,10890,10890,10890,10890,0
|
|
20240702,134700,209333500,10890,10890,10890,10890,0
|
|
20240702,134600,209333500,10890,10890,10890,10890,0
|
|
20240702,134500,209333500,10890,10890,10890,10890,0
|
|
20240702,134400,209333500,10890,10890,10890,10890,0
|
|
20240702,134300,209333500,10890,10890,10890,10890,0
|
|
20240702,134200,209333500,10890,10890,10890,10890,1
|
|
20240702,134100,209322610,10860,10860,10860,10860,0
|
|
20240702,134000,209322610,10860,10860,10860,10860,0
|
|
20240702,133900,209322610,10860,10860,10860,10860,0
|
|
20240702,133800,209322610,10860,10860,10860,10860,0
|
|
20240702,133700,209322610,10860,10860,10860,10860,0
|
|
20240702,133600,209322610,10860,10840,10860,10840,90
|
|
20240702,133500,208345630,10820,10820,10820,10820,100
|
|
20240702,133400,207263630,10820,10820,10820,10820,100
|
|
20240702,133300,206181630,10820,10830,10830,10820,402
|
|
20240702,133200,201831070,10830,10830,10830,10830,0
|
|
20240702,133100,201831070,10830,10830,10830,10830,50
|
|
20240702,133000,201289570,10830,10830,10830,10830,0
|
|
20240702,132900,201289570,10830,10830,10830,10830,0
|
|
20240702,132800,201289570,10830,10830,10830,10830,0
|
|
20240702,132700,201289570,10830,10830,10830,10830,0
|
|
20240702,132600,201289570,10830,10830,10830,10830,0
|
|
20240702,132500,201289570,10830,10830,10830,10830,30
|
|
20240702,132400,200964670,10830,10830,10830,10830,0
|
|
20240702,132300,200964670,10830,10830,10830,10830,0
|
|
20240702,132200,200964670,10830,10830,10830,10830,92
|
|
20240702,132100,199968310,10830,10830,10830,10830,80
|
|
20240702,132000,199101910,10840,10840,10840,10840,0
|
|
20240702,131900,199101910,10840,10840,10840,10840,14
|
|
20240702,131800,198950150,10840,10840,10840,10840,50
|
|
20240702,131700,198408150,10840,10840,10840,10840,39
|
|
20240702,131600,197985390,10840,10840,10840,10840,60
|
|
20240702,131500,197334990,10840,10850,10850,10840,177
|
|
20240702,131400,195415730,10850,10850,10850,10850,3
|
|
20240702,131300,195383180,10850,10850,10850,10850,0
|
|
20240702,131200,195383180,10850,10850,10850,10850,1
|
|
20240702,131100,195372330,10850,10850,10850,10850,9
|
|
20240702,131000,195274680,10850,10850,10850,10850,14
|
|
20240702,130900,195122780,10850,10850,10850,10850,0
|
|
20240702,130800,195122780,10850,10850,10850,10850,30
|
|
20240702,130700,194797280,10850,10850,10850,10850,0
|
|
20240702,130600,194797280,10850,10850,10850,10850,82
|
|
20240702,130500,193907580,10880,10880,10880,10880,0
|
|
20240702,130400,193907580,10880,10880,10880,10880,1
|
|
20240702,130300,193896700,10900,10900,10900,10900,0
|
|
20240702,130200,193896700,10900,10900,10900,10900,24
|
|
20240702,130100,193635100,10900,10900,10900,10900,0
|
|
20240702,130000,193635100,10900,10900,10900,10850,78
|
|
20240702,125900,192788700,10890,10890,10890,10890,0
|
|
20240702,125800,192788700,10890,10890,10890,10890,0
|
|
20240702,125700,192788700,10890,10890,10890,10890,6
|
|
20240702,125600,192723360,10900,10900,10900,10900,1
|
|
20240702,125500,192712460,10900,10900,10900,10900,0
|
|
20240702,125400,192712460,10900,10880,10900,10850,537
|
|
20240702,125300,186875030,10900,10900,10900,10900,10
|
|
20240702,125200,186766030,10900,10900,10900,10900,883
|
|
20240702,125100,177141330,10900,10900,10900,10900,1
|
|
20240702,125000,177130430,10880,10880,10880,10880,0
|
|
20240702,124900,177130430,10880,10880,10880,10880,0
|
|
20240702,124800,177130430,10880,10880,10880,10880,94
|
|
20240702,124700,176107710,10900,10900,10900,10900,254
|
|
20240702,124600,173339110,10950,10950,10950,10950,0
|
|
20240702,124500,173339110,10950,10950,10950,10950,10
|
|
20240702,124400,173229610,10960,10960,10960,10960,0
|
|
20240702,124300,173229610,10960,10960,10960,10960,0
|
|
20240702,124200,173229610,10960,10920,10960,10920,7
|
|
20240702,124100,173153130,10920,10920,10920,10920,0
|
|
20240702,124000,173153130,10920,10920,10920,10920,0
|
|
20240702,123900,173153130,10920,10920,10920,10920,0
|
|
20240702,123800,173153130,10920,10920,10920,10920,0
|
|
20240702,123700,173153130,10920,10920,10920,10920,0
|
|
20240702,123600,173153130,10920,10920,10920,10920,0
|
|
20240702,123500,173153130,10920,10920,10920,10920,94
|
|
20240702,123400,172126650,10920,10920,10920,10920,6
|
|
20240702,123300,172061130,10900,10900,10900,10900,0
|
|
20240702,123200,172061130,10900,10900,10900,10900,0
|
|
20240702,123100,172061130,10900,10900,10900,10900,0
|
|
20240702,123000,172061130,10900,10900,10900,10900,0
|
|
20240702,122900,172061130,10900,10900,10900,10900,0
|
|
20240702,122800,172061130,10900,10900,10900,10900,10
|
|
20240702,122700,171952130,10900,10920,10920,10900,180
|
|
20240702,122600,169989350,10920,10920,10920,10920,50
|
|
20240702,122500,169443350,10970,10920,10970,10920,40
|
|
20240702,122400,169006500,10970,10970,10970,10920,72
|
|
20240702,122300,168220160,10920,10920,10920,10920,0
|
|
20240702,122200,168220160,10920,10920,10920,10920,0
|
|
20240702,122100,168220160,10920,10920,10920,10920,0
|
|
20240702,122000,168220160,10920,10920,10920,10920,5
|
|
20240702,121900,168165560,10970,10970,10970,10970,0
|
|
20240702,121800,168165560,10970,10970,10970,10970,0
|
|
20240702,121700,168165560,10970,10970,10970,10970,0
|
|
20240702,121600,168165560,10970,10970,10970,10970,0
|
|
20240702,121500,168165560,10970,10970,10970,10970,0
|
|
20240702,121400,168165560,10970,10970,10970,10970,0
|
|
20240702,121300,168165560,10970,10970,10970,10970,0
|
|
20240702,121200,168165560,10970,10970,10970,10970,0
|
|
20240702,121100,168165560,10970,10970,10970,10970,0
|
|
20240702,121000,168165560,10970,10970,10970,10970,0
|
|
20240702,120900,168165560,10970,10970,10970,10970,0
|
|
20240702,120800,168165560,10970,10950,10970,10920,76
|
|
20240702,120700,167335310,10980,10980,10980,10980,0
|
|
20240702,120600,167335310,10980,10980,10980,10980,0
|
|
20240702,120500,167335310,10980,10980,10980,10980,0
|
|
20240702,120400,167335310,10980,10980,10980,10980,0
|
|
20240702,120300,167335310,10980,10980,10980,10980,0
|
|
20240702,120200,167335310,10980,10980,10980,10980,0
|
|
20240702,120100,167335310,10980,10980,10980,10980,0
|
|
20240702,120000,167335310,10980,10980,10980,10980,0
|
|
20240702,115900,167335310,10980,10980,10980,10980,0
|
|
20240702,115800,167335310,10980,10980,10980,10980,0
|
|
20240702,115700,167335310,10980,10980,10980,10980,0
|
|
20240702,115600,167335310,10980,10980,10980,10980,0
|
|
20240702,115500,167335310,10980,10980,10980,10980,50
|
|
20240702,115400,166786310,10980,10980,10980,10980,0
|
|
20240702,115300,166786310,10980,10980,10980,10980,0
|
|
20240702,115200,166786310,10980,10980,10980,10980,0
|
|
20240702,115100,166786310,10980,10980,10980,10980,0
|
|
20240702,115000,166786310,10980,10980,10980,10980,0
|
|
20240702,114900,166786310,10980,10980,10980,10980,0
|
|
20240702,114800,166786310,10980,10980,10980,10980,0
|
|
20240702,114700,166786310,10980,10980,10980,10980,0
|
|
20240702,114600,166786310,10980,10980,10980,10980,0
|
|
20240702,114500,166786310,10980,10980,10980,10980,0
|
|
20240702,114400,166786310,10980,10980,10980,10980,0
|
|
20240702,114300,166786310,10980,10980,10980,10980,0
|
|
20240702,114200,166786310,10980,10980,10980,10980,0
|
|
20240702,114100,166786310,10980,10980,10980,10980,0
|
|
20240702,114000,166786310,10980,10980,10980,10980,0
|
|
20240702,113900,166786310,10980,10980,10980,10980,0
|
|
20240702,113800,166786310,10980,10980,10980,10980,0
|
|
20240702,113700,166786310,10980,10980,10980,10980,0
|
|
20240702,113600,166786310,10980,10980,10980,10980,0
|
|
20240702,113500,166786310,10980,10980,10980,10980,0
|
|
20240702,113400,166786310,10980,10980,10980,10980,0
|
|
20240702,113300,166786310,10980,10980,10980,10980,1
|
|
20240702,113200,166775330,10980,10980,10980,10980,0
|
|
20240702,113100,166775330,10980,10980,10980,10980,0
|
|
20240702,113000,166775330,10980,10980,10980,10980,0
|
|
20240702,112900,166775330,10980,10980,10980,10980,0
|
|
20240702,112800,166775330,10980,10980,10980,10980,0
|
|
20240702,112700,166775330,10980,10980,10980,10980,0
|
|
20240702,112600,166775330,10980,10980,10980,10980,0
|
|
20240702,112500,166775330,10980,10980,10980,10980,0
|
|
20240702,112400,166775330,10980,10980,10980,10980,0
|
|
20240702,112300,166775330,10980,10980,10980,10980,0
|
|
20240702,112200,166775330,10980,10980,10980,10980,0
|
|
20240702,112100,166775330,10980,10980,10980,10980,0
|
|
20240702,112000,166775330,10980,10980,10980,10980,0
|
|
20240702,111900,166775330,10980,10980,10980,10980,0
|
|
20240702,111800,166775330,10980,10980,10980,10980,0
|
|
20240702,111700,166775330,10980,10980,10980,10980,0
|
|
20240702,111600,166775330,10980,10980,10980,10980,0
|
|
20240702,111500,166775330,10980,10980,10980,10980,0
|
|
20240702,111400,166775330,10980,10980,10980,10980,9
|
|
20240702,111300,166676510,10980,10980,10980,10980,0
|
|
20240702,111200,166676510,10980,10980,10980,10980,45
|
|
20240702,111100,166182410,10980,10980,10980,10980,3
|
|
20240702,111000,166149470,10980,10980,10980,10980,0
|
|
20240702,110900,166149470,10980,10980,10980,10980,0
|
|
20240702,110800,166149470,10980,10980,10980,10980,0
|
|
20240702,110700,166149470,10980,10980,10980,10980,0
|
|
20240702,110600,166149470,10980,10980,10980,10980,0
|
|
20240702,110500,166149470,10980,10980,10980,10980,5
|
|
20240702,110400,166094570,10990,10990,10990,10990,0
|
|
20240702,110300,166094570,10990,10990,10990,10990,0
|
|
20240702,110200,166094570,10990,10990,10990,10990,40
|
|
20240702,110100,165654970,10990,10920,10990,10920,4
|
|
20240702,110000,165611190,10920,10920,10920,10920,0
|
|
20240702,105900,165611190,10920,10900,10920,10900,78
|
|
20240702,105800,164760210,10910,10910,10910,10910,0
|
|
20240702,105700,164760210,10910,10910,10910,10910,0
|
|
20240702,105600,164760210,10910,10910,10910,10910,0
|
|
20240702,105500,164760210,10910,10910,10910,10910,0
|
|
20240702,105400,164760210,10910,10910,10910,10910,0
|
|
20240702,105300,164760210,10910,10910,10910,10910,0
|
|
20240702,105200,164760210,10910,10910,10910,10910,1
|
|
20240702,105100,164749300,10870,10870,10870,10870,0
|
|
20240702,105000,164749300,10870,10870,10870,10870,0
|
|
20240702,104900,164749300,10870,10870,10870,10870,73
|
|
20240702,104800,163955790,10910,10910,10910,10910,1
|
|
20240702,104700,163944880,10900,10900,10900,10900,0
|
|
20240702,104600,163944880,10900,10880,10900,10880,14
|
|
20240702,104500,163792530,10880,10880,10880,10880,0
|
|
20240702,104400,163792530,10880,10880,10880,10880,0
|
|
20240702,104300,163792530,10880,10880,10880,10880,0
|
|
20240702,104200,163792530,10880,10880,10880,10880,1
|
|
20240702,104100,163781650,10880,10880,10880,10880,0
|
|
20240702,104000,163781650,10880,10880,10880,10880,1
|
|
20240702,103900,163770770,10870,10870,10870,10870,10
|
|
20240702,103800,163662070,10870,10870,10870,10870,0
|
|
20240702,103700,163662070,10870,10860,10870,10860,157
|
|
20240702,103600,161956150,10860,10860,10860,10860,0
|
|
20240702,103500,161956150,10860,10860,10860,10860,100
|
|
20240702,103400,160870150,10860,10860,10860,10860,61
|
|
20240702,103300,160207690,10840,10840,10840,10840,0
|
|
20240702,103200,160207690,10840,10840,10840,10840,0
|
|
20240702,103100,160207690,10840,10840,10840,10840,4
|
|
20240702,103000,160164330,10860,10860,10860,10860,0
|
|
20240702,102900,160164330,10860,10860,10860,10860,0
|
|
20240702,102800,160164330,10860,10860,10860,10860,0
|
|
20240702,102700,160164330,10860,10860,10860,10860,0
|
|
20240702,102600,160164330,10860,10860,10860,10860,0
|
|
20240702,102500,160164330,10860,10860,10860,10860,0
|
|
20240702,102400,160164330,10860,10860,10860,10860,30
|
|
20240702,102300,159838530,10850,10850,10850,10850,0
|
|
20240702,102200,159838530,10850,10850,10850,10850,1
|
|
20240702,102100,159827680,10840,10840,10840,10840,36
|
|
20240702,102000,159437440,10840,10840,10840,10840,133
|
|
20240702,101900,157995720,10840,10840,10840,10840,1
|
|
20240702,101800,157984880,10840,10840,10840,10840,1
|
|
20240702,101700,157974040,10840,10840,10840,10840,0
|
|
20240702,101600,157974040,10840,10830,10840,10810,401
|
|
20240702,101500,153634140,10840,10840,10840,10840,0
|
|
20240702,101400,153634140,10840,10830,10840,10820,531
|
|
20240702,101300,147886360,10840,10840,10840,10840,0
|
|
20240702,101200,147886360,10840,10840,10840,10840,0
|
|
20240702,101100,147886360,10840,10860,10860,10840,771
|
|
20240702,101000,139520390,10850,10850,10850,10850,0
|
|
20240702,100900,139520390,10850,10850,10850,10850,0
|
|
20240702,100800,139520390,10850,10860,10860,10850,75
|
|
20240702,100700,138706010,10870,10870,10870,10870,20
|
|
20240702,100600,138488610,10860,10870,10880,10860,16
|
|
20240702,100500,138314730,10880,10880,10880,10880,1
|
|
20240702,100400,138303850,10880,10880,10880,10870,20
|
|
20240702,100300,138086290,10880,10910,10910,10880,924
|
|
20240702,100200,128033140,10880,10910,10910,10880,601
|
|
20240702,100100,121493970,10900,10900,10900,10900,237
|
|
20240702,100000,118910670,10910,10910,10910,10910,0
|
|
20240702,095900,118910670,10910,10900,10910,10900,41
|
|
20240702,095800,118463760,10910,10900,10910,10900,9
|
|
20240702,095700,118365600,10880,10890,10890,10880,1000
|
|
20240702,095600,107479740,10890,10890,10890,10890,11
|
|
20240702,095500,107359950,10890,10890,10890,10890,3
|
|
20240702,095400,107327280,10910,10910,10910,10890,256
|
|
20240702,095300,104539050,10910,10910,10910,10910,0
|
|
20240702,095200,104539050,10910,10940,10940,10910,91
|
|
20240702,095100,103546210,10940,10940,10940,10940,0
|
|
20240702,095000,103546210,10940,10940,10940,10940,20
|
|
20240702,094900,103327410,10940,10940,10940,10940,60
|
|
20240702,094800,102671010,10940,10940,10940,10940,12
|
|
20240702,094700,102539730,10890,10890,10890,10890,0
|
|
20240702,094600,102539730,10890,10890,10890,10890,0
|
|
20240702,094500,102539730,10890,10890,10890,10890,20
|
|
20240702,094400,102321930,10900,10920,10920,10900,5712
|
|
20240702,094300,40041300,10920,10920,10920,10920,206
|
|
20240702,094200,37791780,10920,10920,10920,10920,100
|
|
20240702,094100,36699780,10920,10990,10990,10920,195
|
|
20240702,094000,34567580,11000,11000,11000,11000,0
|
|
20240702,093900,34567580,11000,11000,11000,11000,0
|
|
20240702,093800,34567580,11000,11000,11000,11000,2
|
|
20240702,093700,34545580,11010,11020,11020,11010,7
|
|
20240702,093600,34468460,11010,11010,11030,11010,24
|
|
20240702,093500,34204020,11030,11030,11030,11030,1
|
|
20240702,093400,34192990,10950,10950,10950,10950,0
|
|
20240702,093300,34192990,10950,10950,10950,10950,0
|
|
20240702,093200,34192990,10950,10950,10950,10950,0
|
|
20240702,093100,34192990,10950,10950,10950,10950,0
|
|
20240702,093000,34192990,10950,10950,10950,10950,0
|
|
20240702,092900,34192990,10950,10970,10970,10950,1500
|
|
20240702,092800,17750350,11040,11040,11040,11040,0
|
|
20240702,092700,17750350,11040,11040,11040,11040,1
|
|
20240702,092600,17739310,11090,11090,11090,11090,0
|
|
20240702,092500,17739310,11090,11090,11090,11090,0
|
|
20240702,092400,17739310,11090,11090,11090,11090,0
|
|
20240702,092300,17739310,11090,11090,11090,11090,0
|
|
20240702,092200,17739310,11090,11080,11090,11080,500
|
|
20240702,092100,12196390,11090,11070,11090,11070,100
|
|
20240702,092000,11088370,11090,11090,11090,11090,0
|
|
20240702,091900,11088370,11090,11090,11090,11090,0
|
|
20240702,091800,11088370,11090,11090,11090,11090,0
|
|
20240702,091700,11088370,11090,10980,11090,10980,137
|
|
20240702,091600,9583890,11090,11080,11090,11080,21
|
|
20240702,091500,9351060,10960,11080,11080,10960,240
|
|
20240702,091400,6706720,11080,11080,11080,11080,1
|
|
20240702,091300,6695640,11090,11100,11100,11090,2
|
|
20240702,091200,6673450,11070,11070,11080,11070,5
|
|
20240702,091100,6618090,11100,11010,11100,11010,16
|
|
20240702,091000,6441100,11000,10950,11000,10950,6
|
|
20240702,090900,6375250,10950,10960,10960,10950,40
|
|
20240702,090800,5936940,11120,11120,11120,11120,0
|
|
20240702,090700,5936940,11120,11130,11130,11120,6
|
|
20240702,090600,5870210,11120,11120,11120,11120,236
|
|
20240702,090500,3245890,11120,11120,11120,11120,0
|
|
20240702,090400,3245890,11120,11120,11120,11120,10
|
|
20240702,090300,3134690,11130,11130,11130,11130,0
|
|
20240702,090200,3134690,11130,11130,11130,11130,0
|
|
20240702,090100,3134690,11130,11100,11180,11100,3
|
|
20240702,090000,3101280,10920,10920,10920,10920,284
|