579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183600,1074588330,10140,10140,10140,10140,2365
|
|
20240703,183500,1074588330,10140,10140,10140,10140,0
|
|
20240703,183400,1074588330,10140,10140,10140,10140,0
|
|
20240703,183300,1074588330,10140,10140,10140,10140,0
|
|
20240703,183200,1074588330,10140,10140,10140,10140,0
|
|
20240703,183100,1074588330,10140,10140,10140,10140,0
|
|
20240703,183000,1074588330,10140,10140,10140,10140,0
|
|
20240703,182900,1074588330,10140,10140,10140,10140,0
|
|
20240703,182800,1074588330,10140,10140,10140,10140,0
|
|
20240703,182700,1074588330,10140,10140,10140,10140,0
|
|
20240703,182600,1074588330,10140,10140,10140,10140,0
|
|
20240703,182500,1074588330,10140,10140,10140,10140,0
|
|
20240703,182400,1074588330,10140,10140,10140,10140,0
|
|
20240703,182300,1074588330,10140,10140,10140,10140,0
|
|
20240703,182200,1074588330,10140,10140,10140,10140,0
|
|
20240703,182100,1074588330,10140,10140,10140,10140,0
|
|
20240703,182000,1074588330,10140,10140,10140,10140,0
|
|
20240703,181900,1074588330,10140,10140,10140,10140,0
|
|
20240703,181800,1074588330,10140,10140,10140,10140,0
|
|
20240703,181700,1074588330,10140,10140,10140,10140,0
|
|
20240703,181600,1074588330,10140,10140,10140,10140,0
|
|
20240703,181500,1074588330,10140,10140,10140,10140,0
|
|
20240703,181400,1074588330,10140,10140,10140,10140,0
|
|
20240703,181300,1074588330,10140,10140,10140,10140,0
|
|
20240703,181200,1074588330,10140,10140,10140,10140,0
|
|
20240703,181100,1074588330,10140,10140,10140,10140,0
|
|
20240703,181000,1074588330,10140,10140,10140,10140,0
|
|
20240703,180900,1074588330,10140,10140,10140,10140,0
|
|
20240703,180800,1074588330,10140,10140,10140,10140,0
|
|
20240703,180700,1074588330,10140,10140,10140,10140,0
|
|
20240703,180600,1074588330,10140,10140,10140,10140,2365
|
|
20240703,180500,1074588330,10140,10140,10140,10140,0
|
|
20240703,180400,1074588330,10140,10140,10140,10140,0
|
|
20240703,180300,1074588330,10140,10140,10140,10140,0
|
|
20240703,180200,1074588330,10140,10140,10140,10140,0
|
|
20240703,180100,1074588330,10140,10140,10140,10140,0
|
|
20240703,180000,1074588330,10140,10140,10140,10140,0
|
|
20240703,175900,1074588330,10140,10140,10140,10140,0
|
|
20240703,175800,1074588330,10140,10140,10140,10140,0
|
|
20240703,175700,1074588330,10140,10140,10140,10140,0
|
|
20240703,175600,1074588330,10140,10140,10140,10140,0
|
|
20240703,175500,1074588330,10140,10140,10140,10140,0
|
|
20240703,175400,1074588330,10140,10140,10140,10140,0
|
|
20240703,175300,1074588330,10140,10140,10140,10140,0
|
|
20240703,175200,1074588330,10140,10140,10140,10140,0
|
|
20240703,175100,1074588330,10140,10140,10140,10140,0
|
|
20240703,175000,1074588330,10140,10140,10140,10140,0
|
|
20240703,174900,1074588330,10140,10140,10140,10140,0
|
|
20240703,174800,1074588330,10140,10140,10140,10140,0
|
|
20240703,174700,1074588330,10140,10140,10140,10140,0
|
|
20240703,174600,1074588330,10140,10140,10140,10140,0
|
|
20240703,174500,1074588330,10140,10140,10140,10140,0
|
|
20240703,174400,1074588330,10140,10140,10140,10140,0
|
|
20240703,174300,1074588330,10140,10140,10140,10140,0
|
|
20240703,174200,1074588330,10140,10140,10140,10140,0
|
|
20240703,174100,1074588330,10140,10140,10140,10140,0
|
|
20240703,174000,1074588330,10140,10140,10140,10140,0
|
|
20240703,173900,1074588330,10140,10140,10140,10140,0
|
|
20240703,173800,1074588330,10140,10140,10140,10140,0
|
|
20240703,173700,1074588330,10140,10140,10140,10140,0
|
|
20240703,173600,1074588330,10140,10140,10140,10140,2365
|
|
20240703,173500,1074588330,10140,10140,10140,10140,0
|
|
20240703,173400,1074588330,10140,10140,10140,10140,0
|
|
20240703,173300,1074588330,10140,10140,10140,10140,0
|
|
20240703,173200,1074588330,10140,10140,10140,10140,0
|
|
20240703,173100,1074588330,10140,10140,10140,10140,0
|
|
20240703,173000,1074588330,10140,10140,10140,10140,0
|
|
20240703,172900,1074588330,10140,10140,10140,10140,0
|
|
20240703,172800,1074588330,10140,10140,10140,10140,0
|
|
20240703,172700,1074588330,10140,10140,10140,10140,0
|
|
20240703,172600,1074588330,10140,10140,10140,10140,0
|
|
20240703,172500,1074588330,10140,10140,10140,10140,0
|
|
20240703,172400,1074588330,10140,10140,10140,10140,0
|
|
20240703,172300,1074588330,10140,10140,10140,10140,0
|
|
20240703,172200,1074588330,10140,10140,10140,10140,0
|
|
20240703,172100,1074588330,10140,10140,10140,10140,0
|
|
20240703,172000,1074588330,10140,10140,10140,10140,0
|
|
20240703,171900,1074588330,10140,10140,10140,10140,0
|
|
20240703,171800,1074588330,10140,10140,10140,10140,0
|
|
20240703,171700,1074588330,10140,10140,10140,10140,0
|
|
20240703,171600,1074588330,10140,10140,10140,10140,0
|
|
20240703,171500,1074588330,10140,10140,10140,10140,0
|
|
20240703,171400,1074588330,10140,10140,10140,10140,0
|
|
20240703,171300,1074588330,10140,10140,10140,10140,0
|
|
20240703,171200,1074588330,10140,10140,10140,10140,0
|
|
20240703,171100,1074588330,10140,10140,10140,10140,0
|
|
20240703,171000,1074588330,10140,10140,10140,10140,0
|
|
20240703,170900,1074588330,10140,10140,10140,10140,0
|
|
20240703,170800,1074588330,10140,10140,10140,10140,0
|
|
20240703,170700,1074588330,10140,10140,10140,10140,0
|
|
20240703,170600,1074588330,10140,10140,10140,10140,2365
|
|
20240703,170500,1074588330,10140,10140,10140,10140,0
|
|
20240703,170400,1074588330,10140,10140,10140,10140,0
|
|
20240703,170300,1074588330,10140,10140,10140,10140,0
|
|
20240703,170200,1074588330,10140,10140,10140,10140,0
|
|
20240703,170100,1074588330,10140,10140,10140,10140,0
|
|
20240703,170000,1074588330,10140,10140,10140,10140,0
|
|
20240703,165900,1074588330,10140,10140,10140,10140,0
|
|
20240703,165800,1074588330,10140,10140,10140,10140,0
|
|
20240703,165700,1074588330,10140,10140,10140,10140,0
|
|
20240703,165600,1074588330,10140,10140,10140,10140,0
|
|
20240703,165500,1074588330,10140,10140,10140,10140,0
|
|
20240703,165400,1074588330,10140,10140,10140,10140,0
|
|
20240703,165300,1074588330,10140,10140,10140,10140,0
|
|
20240703,165200,1074588330,10140,10140,10140,10140,0
|
|
20240703,165100,1074588330,10140,10140,10140,10140,0
|
|
20240703,165000,1074588330,10140,10140,10140,10140,0
|
|
20240703,164900,1074588330,10140,10140,10140,10140,0
|
|
20240703,164800,1074588330,10140,10140,10140,10140,0
|
|
20240703,164700,1074588330,10140,10140,10140,10140,0
|
|
20240703,164600,1074588330,10140,10140,10140,10140,0
|
|
20240703,164500,1074588330,10140,10140,10140,10140,0
|
|
20240703,164400,1074588330,10140,10140,10140,10140,0
|
|
20240703,164300,1074588330,10140,10140,10140,10140,0
|
|
20240703,164200,1074588330,10140,10140,10140,10140,0
|
|
20240703,164100,1074588330,10140,10140,10140,10140,0
|
|
20240703,164000,1074588330,10140,10140,10140,10140,0
|
|
20240703,163900,1074588330,10140,10140,10140,10140,0
|
|
20240703,163800,1074588330,10140,10140,10140,10140,0
|
|
20240703,163700,1074588330,10140,10140,10140,10140,0
|
|
20240703,163600,1074588330,10140,10140,10140,10140,2365
|
|
20240703,163500,1074588330,10140,10140,10140,10140,0
|
|
20240703,163400,1074588330,10140,10140,10140,10140,0
|
|
20240703,163300,1074588330,10140,10140,10140,10140,0
|
|
20240703,163200,1074588330,10140,10140,10140,10140,0
|
|
20240703,163100,1074588330,10140,10140,10140,10140,0
|
|
20240703,163000,1074588330,10140,10140,10140,10140,0
|
|
20240703,162900,1074588330,10140,10140,10140,10140,0
|
|
20240703,162800,1074588330,10140,10140,10140,10140,0
|
|
20240703,162700,1074588330,10140,10140,10140,10140,0
|
|
20240703,162600,1074588330,10140,10140,10140,10140,0
|
|
20240703,162500,1074588330,10140,10140,10140,10140,0
|
|
20240703,162400,1074588330,10140,10140,10140,10140,0
|
|
20240703,162300,1074588330,10140,10140,10140,10140,0
|
|
20240703,162200,1074588330,10140,10140,10140,10140,0
|
|
20240703,162100,1074588330,10140,10140,10140,10140,0
|
|
20240703,162000,1074588330,10140,10140,10140,10140,0
|
|
20240703,161900,1074588330,10140,10140,10140,10140,0
|
|
20240703,161800,1074588330,10140,10140,10140,10140,0
|
|
20240703,161700,1074588330,10140,10140,10140,10140,0
|
|
20240703,161600,1074588330,10140,10140,10140,10140,0
|
|
20240703,161500,1074588330,10140,10140,10140,10140,0
|
|
20240703,161400,1074588330,10140,10140,10140,10140,0
|
|
20240703,161300,1074588330,10140,10140,10140,10140,0
|
|
20240703,161200,1074588330,10140,10140,10140,10140,0
|
|
20240703,161100,1074588330,10140,10140,10140,10140,0
|
|
20240703,161000,1074588330,10140,10140,10140,10140,0
|
|
20240703,160900,1074588330,10140,10140,10140,10140,0
|
|
20240703,160800,1074588330,10140,10140,10140,10140,0
|
|
20240703,160700,1074588330,10140,10140,10140,10140,0
|
|
20240703,160600,1074588330,10140,10140,10140,10140,2365
|
|
20240703,160500,1074588330,10140,10140,10140,10140,0
|
|
20240703,160400,1074588330,10140,10140,10140,10140,0
|
|
20240703,160300,1074588330,10140,10140,10140,10140,0
|
|
20240703,160200,1074588330,10140,10140,10140,10140,0
|
|
20240703,160100,1074588330,10140,10140,10140,10140,0
|
|
20240703,160000,1074588330,10140,10140,10140,10140,0
|
|
20240703,155900,1074588330,10140,10140,10140,10140,0
|
|
20240703,155800,1074588330,10140,10140,10140,10140,0
|
|
20240703,155700,1074588330,10140,10140,10140,10140,0
|
|
20240703,155600,1074588330,10140,10140,10140,10140,0
|
|
20240703,155500,1074588330,10140,10140,10140,10140,0
|
|
20240703,155400,1074588330,10140,10140,10140,10140,0
|
|
20240703,155300,1074588330,10140,10140,10140,10140,0
|
|
20240703,155200,1074588330,10140,10140,10140,10140,0
|
|
20240703,155100,1074588330,10140,10140,10140,10140,0
|
|
20240703,155000,1074588330,10140,10140,10140,10140,0
|
|
20240703,154900,1074588330,10140,10140,10140,10140,0
|
|
20240703,154800,1074588330,10140,10140,10140,10140,0
|
|
20240703,154700,1074588330,10140,10140,10140,10140,0
|
|
20240703,154600,1074588330,10140,10140,10140,10140,0
|
|
20240703,154500,1074588330,10140,10140,10140,10140,0
|
|
20240703,154400,1074588330,10140,10140,10140,10140,0
|
|
20240703,154300,1074588330,10140,10140,10140,10140,0
|
|
20240703,154200,1074588330,10140,10140,10140,10140,0
|
|
20240703,154100,1074588330,10140,10140,10140,10140,0
|
|
20240703,154000,1074588330,10140,10140,10140,10140,0
|
|
20240703,153900,1074588330,10140,10140,10140,10140,0
|
|
20240703,153800,1074588330,10140,10140,10140,10140,0
|
|
20240703,153700,1074588330,10140,10140,10140,10140,0
|
|
20240703,153600,1074588330,10140,10140,10140,10140,2365
|
|
20240703,153500,1074588330,10140,10140,10140,10140,0
|
|
20240703,153400,1074588330,10140,10140,10140,10140,0
|
|
20240703,153300,1074588330,10140,10140,10140,10140,0
|
|
20240703,153200,1074588330,10140,10140,10140,10140,0
|
|
20240703,153100,1074588330,10140,10140,10140,10140,0
|
|
20240703,153000,1074588330,10140,10140,10140,10140,2365
|
|
20240703,152900,1050607230,10140,10140,10140,10140,0
|
|
20240703,152800,1050607230,10140,10140,10140,10140,0
|
|
20240703,152700,1050607230,10140,10140,10140,10140,0
|
|
20240703,152600,1050607230,10140,10140,10140,10140,0
|
|
20240703,152500,1050607230,10140,10140,10140,10140,0
|
|
20240703,152400,1050607230,10140,10140,10140,10140,0
|
|
20240703,152300,1050607230,10140,10140,10140,10140,0
|
|
20240703,152200,1050607230,10140,10140,10140,10140,0
|
|
20240703,152100,1050607230,10140,10140,10140,10140,0
|
|
20240703,152000,1050607230,10140,10140,10140,10140,0
|
|
20240703,151900,1050607230,10140,10140,10140,10140,209
|
|
20240703,151800,1048487970,10130,10130,10140,10130,261
|
|
20240703,151700,1045842930,10130,10140,10140,10130,469
|
|
20240703,151600,1041088840,10130,10130,10130,10130,200
|
|
20240703,151500,1039062840,10140,10140,10140,10140,0
|
|
20240703,151400,1039062840,10140,10140,10140,10140,20
|
|
20240703,151300,1038860040,10130,10130,10130,10130,800
|
|
20240703,151200,1030756040,10130,10130,10130,10130,1342
|
|
20240703,151100,1017161580,10130,10130,10130,10130,443
|
|
20240703,151000,1012673990,10140,10140,10140,10140,1022
|
|
20240703,150900,1002310910,10140,10140,10140,10140,0
|
|
20240703,150800,1002310910,10140,10140,10140,10140,49
|
|
20240703,150700,1001814050,10140,10140,10140,10140,29
|
|
20240703,150600,1001519990,10140,10140,10140,10140,6
|
|
20240703,150500,1001459150,10140,10140,10140,10140,39
|
|
20240703,150400,1001063690,10140,10140,10140,10140,1
|
|
20240703,150300,1001053550,10130,10140,10140,10130,275
|
|
20240703,150200,998267050,10140,10130,10140,10130,41
|
|
20240703,150100,997851710,10130,10140,10140,10130,418
|
|
20240703,150000,993615560,10150,10150,10150,10130,15
|
|
20240703,145900,993463480,10150,10150,10150,10130,101
|
|
20240703,145800,992440270,10130,10140,10150,10130,124
|
|
20240703,145700,991184010,10160,10160,10160,10160,0
|
|
20240703,145600,991184010,10160,10160,10160,10160,2
|
|
20240703,145500,991163690,10160,10150,10160,10150,6
|
|
20240703,145400,991102770,10160,10150,10160,10150,101
|
|
20240703,145300,990077520,10150,10150,10150,10150,2
|
|
20240703,145200,990057220,10150,10140,10150,10130,360
|
|
20240703,145100,986409380,10140,10130,10150,10130,1595
|
|
20240703,145000,970251600,10130,10150,10150,10130,552
|
|
20240703,144900,964659800,10150,10140,10150,10140,151
|
|
20240703,144800,963128640,10140,10140,10140,10140,258
|
|
20240703,144700,960512520,10150,10150,10150,10150,1
|
|
20240703,144600,960502370,10150,10150,10150,10150,5
|
|
20240703,144500,960451620,10150,10150,10150,10150,2
|
|
20240703,144400,960431320,10150,10150,10150,10150,0
|
|
20240703,144300,960431320,10150,10150,10150,10150,4
|
|
20240703,144200,960390720,10150,10150,10150,10150,1
|
|
20240703,144100,960380570,10140,10140,10140,10140,1877
|
|
20240703,144000,941347790,10150,10150,10150,10150,4166
|
|
20240703,143900,899062890,10160,10150,10160,10150,168
|
|
20240703,143800,897357660,10160,10160,10160,10160,4
|
|
20240703,143700,897317020,10160,10160,10160,10160,14
|
|
20240703,143600,897174780,10160,10160,10160,10160,21
|
|
20240703,143500,896961420,10160,10160,10160,10160,25
|
|
20240703,143400,896707420,10160,10160,10160,10160,3
|
|
20240703,143300,896676940,10160,10170,10170,10160,4
|
|
20240703,143200,896636290,10160,10160,10160,10160,2
|
|
20240703,143100,896615970,10170,10170,10170,10170,100
|
|
20240703,143000,895598970,10170,10170,10170,10170,101
|
|
20240703,142900,894571800,10170,10170,10170,10170,1
|
|
20240703,142800,894561630,10170,10170,10170,10170,2
|
|
20240703,142700,894541290,10170,10160,10170,10160,3
|
|
20240703,142600,894510800,10160,10150,10170,10150,23
|
|
20240703,142500,894277310,10170,10170,10170,10170,15
|
|
20240703,142400,894124760,10170,10170,10170,10170,0
|
|
20240703,142300,894124760,10170,10170,10170,10170,2
|
|
20240703,142200,894104420,10170,10170,10170,10170,2
|
|
20240703,142100,894084080,10160,10150,10160,10150,622
|
|
20240703,142000,887770770,10170,10170,10170,10150,39
|
|
20240703,141900,887374840,10170,10160,10170,10160,135
|
|
20240703,141800,886003220,10160,10160,10160,10160,8
|
|
20240703,141700,885921940,10160,10150,10160,10150,2
|
|
20240703,141600,885901630,10160,10160,10160,10160,6
|
|
20240703,141500,885840670,10160,10160,10160,10160,1
|
|
20240703,141400,885830510,10160,10160,10160,10160,1
|
|
20240703,141300,885820350,10160,10160,10160,10150,9
|
|
20240703,141200,885728930,10160,10160,10160,10160,13
|
|
20240703,141100,885596850,10160,10160,10160,10140,6003
|
|
20240703,141000,824673510,10170,10170,10170,10170,10
|
|
20240703,140900,824571810,10170,10170,10170,10170,1
|
|
20240703,140800,824561640,10160,10160,10160,10160,54
|
|
20240703,140700,824013000,10160,10160,10160,10150,369
|
|
20240703,140600,820267620,10160,10160,10170,10160,60
|
|
20240703,140500,819658010,10170,10170,10170,10170,4
|
|
20240703,140400,819617330,10160,10170,10170,10160,5
|
|
20240703,140300,819566510,10170,10160,10170,10160,3
|
|
20240703,140200,819536010,10170,10170,10170,10170,116
|
|
20240703,140100,818356290,10170,10170,10170,10170,1
|
|
20240703,140000,818346120,10170,10170,10170,10170,55
|
|
20240703,135900,817786770,10160,10160,10160,10160,1
|
|
20240703,135800,817776610,10170,10170,10170,10170,3
|
|
20240703,135700,817746100,10150,10170,10170,10150,53
|
|
20240703,135600,817208090,10150,10170,10170,10150,43
|
|
20240703,135500,816771580,10160,10170,10170,10160,20
|
|
20240703,135400,816568290,10160,10170,10170,10160,6
|
|
20240703,135300,816507280,10170,10170,10170,10170,0
|
|
20240703,135200,816507280,10170,10170,10170,10170,1
|
|
20240703,135100,816497110,10170,10170,10170,10170,4
|
|
20240703,135000,816456430,10170,10160,10170,10150,651
|
|
20240703,134900,809844620,10170,10180,10180,10170,3
|
|
20240703,134800,809814100,10180,10180,10180,10180,1
|
|
20240703,134700,809803920,10180,10180,10180,10180,2
|
|
20240703,134600,809783560,10170,10170,10180,10170,23
|
|
20240703,134500,809549640,10180,10180,10180,10180,2
|
|
20240703,134400,809529280,10180,10180,10180,10180,3
|
|
20240703,134300,809498740,10180,10170,10180,10170,53
|
|
20240703,134200,808959720,10170,10170,10170,10170,30
|
|
20240703,134100,808654620,10170,10170,10170,10170,3
|
|
20240703,134000,808624110,10170,10170,10170,10170,5
|
|
20240703,133900,808573260,10170,10170,10170,10170,0
|
|
20240703,133800,808573260,10170,10170,10170,10170,4
|
|
20240703,133700,808532580,10170,10170,10170,10170,5
|
|
20240703,133600,808481730,10170,10170,10170,10170,1
|
|
20240703,133500,808471560,10170,10160,10170,10160,175
|
|
20240703,133400,806693540,10170,10170,10170,10170,3
|
|
20240703,133300,806663030,10170,10160,10170,10160,1151
|
|
20240703,133200,794967840,10160,10170,10170,10160,403
|
|
20240703,133100,790873330,10170,10180,10180,10170,5
|
|
20240703,133000,790822450,10170,10170,10170,10170,210
|
|
20240703,132900,788686750,10180,10180,10180,10180,1
|
|
20240703,132800,788676570,10180,10180,10180,10180,3
|
|
20240703,132700,788646030,10180,10180,10180,10170,23
|
|
20240703,132600,788411910,10190,10190,10190,10190,1
|
|
20240703,132500,788401720,10160,10190,10190,10160,503
|
|
20240703,132400,783287850,10190,10170,10190,10170,714
|
|
20240703,132300,776026430,10190,10190,10190,10190,51
|
|
20240703,132200,775506740,10190,10190,10190,10190,1
|
|
20240703,132100,775496550,10190,10190,10190,10180,16
|
|
20240703,132000,775333530,10180,10190,10190,10180,3
|
|
20240703,131900,775302980,10190,10190,10190,10190,1
|
|
20240703,131800,775292790,10180,10180,10180,10180,4
|
|
20240703,131700,775252070,10170,10170,10170,10170,1865
|
|
20240703,131600,756285020,10180,10180,10180,10180,2
|
|
20240703,131500,756264660,10180,10170,10180,10170,203
|
|
20240703,131400,754200120,10180,10180,10180,10180,1
|
|
20240703,131300,754189940,10180,10190,10190,10180,894
|
|
20240703,131200,745088980,10190,10190,10190,10190,0
|
|
20240703,131100,745088980,10190,10190,10190,10190,6
|
|
20240703,131000,745027840,10190,10190,10190,10190,4
|
|
20240703,130900,744987080,10190,10190,10190,10180,122
|
|
20240703,130800,743744500,10190,10190,10190,10190,2
|
|
20240703,130700,743724120,10190,10190,10190,10190,5
|
|
20240703,130600,743673170,10190,10190,10190,10190,432
|
|
20240703,130500,739271090,10210,10210,10210,10210,4
|
|
20240703,130400,739230250,10200,10200,10200,10200,4
|
|
20240703,130300,739189450,10190,10200,10200,10190,75
|
|
20240703,130200,738425190,10200,10190,10200,10190,35
|
|
20240703,130100,738068530,10190,10200,10200,10190,1065
|
|
20240703,130000,727216150,10200,10200,10200,10200,2
|
|
20240703,125900,727195750,10200,10200,10200,10200,17
|
|
20240703,125800,727022350,10200,10200,10200,10200,6
|
|
20240703,125700,726961150,10200,10200,10200,10200,0
|
|
20240703,125600,726961150,10200,10200,10200,10200,2
|
|
20240703,125500,726940750,10200,10200,10200,10190,105
|
|
20240703,125400,725870750,10200,10200,10200,10200,0
|
|
20240703,125300,725870750,10200,10200,10200,10200,2
|
|
20240703,125200,725850350,10200,10200,10200,10200,8
|
|
20240703,125100,725768750,10200,10200,10200,10200,3
|
|
20240703,125000,725738150,10180,10180,10180,10180,95
|
|
20240703,124900,724771050,10190,10200,10200,10190,4
|
|
20240703,124800,724730270,10200,10190,10200,10180,14
|
|
20240703,124700,724587640,10190,10190,10190,10190,118
|
|
20240703,124600,723385220,10190,10200,10200,10190,171
|
|
20240703,124500,721642720,10190,10200,10200,10190,36
|
|
20240703,124400,721275820,10190,10190,10190,10190,209
|
|
20240703,124300,719146110,10200,10210,10210,10200,3
|
|
20240703,124200,719115500,10210,10210,10210,10210,3
|
|
20240703,124100,719084870,10200,10200,10200,10200,1604
|
|
20240703,124000,702724070,10210,10210,10210,10210,3
|
|
20240703,123900,702693440,10210,10210,10210,10210,45
|
|
20240703,123800,702233990,10210,10210,10210,10210,3
|
|
20240703,123700,702203360,10210,10210,10210,10210,3
|
|
20240703,123600,702172730,10210,10210,10210,10210,2
|
|
20240703,123500,702152310,10210,10210,10210,10210,102
|
|
20240703,123400,701110890,10210,10210,10210,10210,1
|
|
20240703,123300,701100680,10200,10210,10210,10200,2
|
|
20240703,123200,701080270,10210,10210,10210,10210,2
|
|
20240703,123100,701059850,10210,10200,10210,10200,203
|
|
20240703,123000,698987310,10200,10200,10200,10200,1
|
|
20240703,122900,698977110,10200,10200,10200,10200,1
|
|
20240703,122800,698966910,10200,10200,10200,10200,2
|
|
20240703,122700,698946510,10200,10210,10210,10200,40
|
|
20240703,122600,698538480,10200,10210,10210,10200,4
|
|
20240703,122500,698497650,10220,10200,10220,10200,6
|
|
20240703,122400,698436360,10220,10200,10220,10200,2
|
|
20240703,122300,698415940,10220,10200,10220,10200,2
|
|
20240703,122200,698395520,10220,10220,10220,10200,308
|
|
20240703,122100,695250810,10220,10220,10220,10220,2
|
|
20240703,122000,695230370,10220,10220,10220,10200,6
|
|
20240703,121900,695169070,10200,10210,10220,10190,24
|
|
20240703,121800,694924400,10220,10200,10220,10200,2
|
|
20240703,121700,694903980,10200,10190,10200,10190,45
|
|
20240703,121600,694445420,10190,10190,10190,10190,2
|
|
20240703,121500,694425040,10190,10190,10190,10190,7
|
|
20240703,121400,694353710,10190,10180,10190,10180,13
|
|
20240703,121300,694221340,10190,10190,10190,10190,10
|
|
20240703,121200,694119440,10190,10190,10190,10190,2
|
|
20240703,121100,694099060,10190,10190,10190,10190,12
|
|
20240703,121000,693976780,10190,10190,10190,10190,301
|
|
20240703,120900,690909590,10190,10200,10200,10190,341
|
|
20240703,120800,687434780,10200,10210,10210,10200,46
|
|
20240703,120700,686965570,10210,10220,10220,10210,2
|
|
20240703,120600,686945140,10210,10210,10210,10210,302
|
|
20240703,120500,683861720,10210,10210,10210,10210,4
|
|
20240703,120400,683820880,10210,10210,10210,10210,2
|
|
20240703,120300,683800460,10210,10210,10210,10210,3
|
|
20240703,120200,683769830,10200,10210,10210,10200,3
|
|
20240703,120100,683739210,10210,10210,10210,10210,0
|
|
20240703,120000,683739210,10210,10200,10210,10200,77
|
|
20240703,115900,682953780,10200,10200,10200,10200,2
|
|
20240703,115800,682933380,10200,10190,10200,10190,3
|
|
20240703,115700,682902790,10200,10190,10200,10190,4
|
|
20240703,115600,682862010,10170,10200,10210,10170,128
|
|
20240703,115500,681559770,10200,10200,10200,10200,101
|
|
20240703,115400,680529570,10190,10190,10190,10190,544
|
|
20240703,115300,674986210,10190,10190,10190,10190,1
|
|
20240703,115200,674976020,10190,10190,10190,10190,1
|
|
20240703,115100,674965830,10170,10170,10170,10170,91
|
|
20240703,115000,674040360,10170,10170,10170,10170,1
|
|
20240703,114900,674030190,10170,10160,10170,10150,505
|
|
20240703,114800,668903900,10170,10170,10170,10170,1
|
|
20240703,114700,668893730,10170,10170,10170,10170,4
|
|
20240703,114600,668853050,10170,10170,10170,10170,2
|
|
20240703,114500,668832710,10170,10170,10170,10150,203
|
|
20240703,114400,666770390,10170,10170,10170,10170,1
|
|
20240703,114300,666760220,10170,10170,10170,10170,3
|
|
20240703,114200,666729710,10170,10170,10170,10170,3
|
|
20240703,114100,666699200,10170,10170,10170,10170,1
|
|
20240703,114000,666689030,10170,10170,10170,10170,3
|
|
20240703,113900,666658520,10170,10170,10170,10170,2
|
|
20240703,113800,666638180,10170,10170,10170,10170,2
|
|
20240703,113700,666617840,10170,10160,10170,10160,40
|
|
20240703,113600,666211420,10170,10170,10170,10170,4
|
|
20240703,113500,666170740,10170,10170,10170,10170,1
|
|
20240703,113400,666160570,10170,10170,10170,10170,4
|
|
20240703,113300,666119890,10170,10160,10170,10160,241
|
|
20240703,113200,663671310,10160,10160,10160,10160,10
|
|
20240703,113100,663569710,10160,10160,10160,10160,6
|
|
20240703,113000,663508750,10160,10160,10160,10160,1
|
|
20240703,112900,663498590,10160,10160,10160,10160,1
|
|
20240703,112800,663488430,10160,10170,10170,10160,4
|
|
20240703,112700,663447770,10170,10150,10170,10150,2
|
|
20240703,112600,663427450,10170,10160,10170,10150,663
|
|
20240703,112500,656697550,10150,10150,10150,10150,60
|
|
20240703,112400,656088550,10140,10140,10150,10140,488
|
|
20240703,112300,651140210,10150,10150,10150,10150,32
|
|
20240703,112200,650815410,10140,10140,10140,10140,1
|
|
20240703,112100,650805270,10150,10150,10150,10150,218
|
|
20240703,112000,648592570,10150,10150,10150,10140,30
|
|
20240703,111900,648288320,10140,10140,10140,10140,150
|
|
20240703,111800,646767320,10150,10150,10150,10150,5
|
|
20240703,111700,646716570,10150,10150,10150,10150,0
|
|
20240703,111600,646716570,10150,10140,10150,10140,61
|
|
20240703,111500,646098020,10150,10150,10150,10150,14
|
|
20240703,111400,645955920,10150,10150,10150,10150,4
|
|
20240703,111300,645915320,10150,10150,10150,10150,1
|
|
20240703,111200,645905170,10150,10150,10150,10150,2
|
|
20240703,111100,645884870,10150,10150,10150,10150,3
|
|
20240703,111000,645854420,10150,10150,10150,10150,1
|
|
20240703,110900,645844270,10150,10150,10150,10150,5
|
|
20240703,110800,645793520,10150,10150,10150,10150,1
|
|
20240703,110700,645783370,10150,10150,10150,10150,13
|
|
20240703,110600,645651420,10150,10150,10150,10150,3
|
|
20240703,110500,645620970,10140,10140,10140,10140,100
|
|
20240703,110400,644606970,10140,10140,10140,10140,0
|
|
20240703,110300,644606970,10140,10150,10150,10140,34
|
|
20240703,110200,644261880,10130,10150,10150,10130,151
|
|
20240703,110100,642731850,10150,10150,10150,10150,3
|
|
20240703,110000,642701400,10140,10140,10140,10140,8
|
|
20240703,105900,642620280,10140,10140,10140,10140,1
|
|
20240703,105800,642610140,10140,10140,10140,10140,21
|
|
20240703,105700,642397200,10150,10150,10150,10150,3
|
|
20240703,105600,642366750,10150,10150,10150,10150,6
|
|
20240703,105500,642305850,10150,10130,10150,10130,3
|
|
20240703,105400,642275420,10130,10140,10140,10120,1430
|
|
20240703,105300,627789570,10140,10140,10140,10140,14
|
|
20240703,105200,627647610,10150,10150,10150,10150,16
|
|
20240703,105100,627485210,10150,10150,10150,10130,84
|
|
20240703,105000,626633750,10150,10150,10150,10150,2
|
|
20240703,104900,626613450,10130,10150,10150,10130,301
|
|
20240703,104800,623564280,10150,10150,10150,10150,1
|
|
20240703,104700,623554130,10150,10140,10150,10130,178
|
|
20240703,104600,621749720,10150,10150,10150,10150,54
|
|
20240703,104500,621201620,10150,10150,10150,10150,4
|
|
20240703,104400,621161020,10140,10150,10150,10140,211
|
|
20240703,104300,619021470,10150,10140,10150,10140,2
|
|
20240703,104200,619001180,10150,10150,10150,10150,3
|
|
20240703,104100,618970730,10150,10150,10150,10140,204
|
|
20240703,104000,616902130,10150,10150,10150,10150,61
|
|
20240703,103900,616282980,10150,10150,10150,10150,2
|
|
20240703,103800,616262680,10140,10150,10150,10140,232
|
|
20240703,103700,613908170,10150,10150,10160,10150,25
|
|
20240703,103600,613654410,10160,10160,10160,10160,4
|
|
20240703,103500,613613770,10160,10160,10160,10160,2
|
|
20240703,103400,613593450,10160,10150,10160,10150,201
|
|
20240703,103300,611551350,10150,10150,10150,10150,143
|
|
20240703,103200,610099900,10150,10140,10150,10140,106
|
|
20240703,103100,609025050,10140,10140,10140,10140,53
|
|
20240703,103000,608487630,10140,10130,10140,10130,34
|
|
20240703,102900,608143070,10130,10130,10140,10130,197
|
|
20240703,102800,606145970,10140,10140,10140,10140,57
|
|
20240703,102700,605567990,10150,10140,10150,10140,151
|
|
20240703,102600,604036810,10140,10140,10140,10130,429
|
|
20240703,102500,599689030,10140,10140,10140,10120,106
|
|
20240703,102400,598616130,10130,10140,10140,10130,10
|
|
20240703,102300,598514760,10140,10140,10140,10120,241
|
|
20240703,102200,596073050,10140,10150,10150,10140,499
|
|
20240703,102100,591013110,10160,10150,10160,10150,4
|
|
20240703,102000,590972490,10120,10140,10140,10120,1490
|
|
20240703,101900,575876370,10140,10150,10150,10130,1471
|
|
20240703,101800,560962200,10150,10150,10170,10150,114
|
|
20240703,101700,559805060,10150,10140,10150,10140,75
|
|
20240703,101600,559044550,10150,10150,10150,10150,3
|
|
20240703,101500,559014100,10140,10140,10140,10140,497
|
|
20240703,101400,553974520,10140,10140,10150,10140,3264
|
|
20240703,101300,520877480,10130,10150,10160,10130,2779
|
|
20240703,101200,492685300,10160,10150,10160,10150,281
|
|
20240703,101100,489832830,10160,10170,10170,10160,53
|
|
20240703,101000,489294320,10170,10160,10170,10150,302
|
|
20240703,100900,486227950,10150,10160,10160,10150,191
|
|
20240703,100800,484289270,10150,10160,10160,10150,42
|
|
20240703,100700,483862950,10160,10160,10160,10150,323
|
|
20240703,100600,480584480,10160,10160,10160,10160,37
|
|
20240703,100500,480208560,10160,10160,10160,10160,22
|
|
20240703,100400,479985040,10150,10170,10170,10150,295
|
|
20240703,100300,476990660,10150,10180,10180,10150,2155
|
|
20240703,100200,455093020,10170,10180,10180,10170,257
|
|
20240703,100100,452479320,10180,10200,10210,10180,5
|
|
20240703,100000,452428360,10180,10180,10200,10180,359
|
|
20240703,095900,448773720,10180,10180,10180,10180,1
|
|
20240703,095800,448763540,10180,10180,10180,10180,5
|
|
20240703,095700,448712640,10170,10170,10180,10170,283
|
|
20240703,095600,445834510,10170,10170,10170,10170,68
|
|
20240703,095500,445142950,10170,10180,10180,10160,750
|
|
20240703,095400,437516930,10180,10200,10200,10170,8
|
|
20240703,095300,437435440,10160,10170,10190,10160,721
|
|
20240703,095200,430106190,10170,10180,10180,10170,800
|
|
20240703,095100,421969910,10190,10200,10210,10190,108
|
|
20240703,095000,420869290,10210,10180,10210,10170,697
|
|
20240703,094900,413778910,10190,10200,10200,10190,161
|
|
20240703,094800,412138210,10200,10200,10200,10200,104
|
|
20240703,094700,411077410,10200,10190,10200,10180,11
|
|
20240703,094600,410965390,10180,10200,10200,10180,240
|
|
20240703,094500,408521970,10210,10200,10210,10200,7
|
|
20240703,094400,408450520,10210,10190,10210,10190,9
|
|
20240703,094300,408358670,10170,10200,10210,10170,743
|
|
20240703,094200,400788350,10210,10210,10210,10210,3
|
|
20240703,094100,400757720,10210,10210,10220,10210,10
|
|
20240703,094000,400655590,10220,10190,10220,10190,20
|
|
20240703,093900,400451720,10180,10220,10220,10180,359
|
|
20240703,093800,396793040,10200,10180,10200,10180,764
|
|
20240703,093700,389015500,10170,10180,10180,10170,433
|
|
20240703,093600,384611860,10180,10180,10180,10170,105
|
|
20240703,093500,383543430,10170,10180,10180,10170,213
|
|
20240703,093400,381377090,10180,10160,10180,10160,957
|
|
20240703,093300,371653930,10160,10170,10170,10160,674
|
|
20240703,093200,364805660,10170,10170,10170,10170,10
|
|
20240703,093100,364703960,10170,10160,10170,10160,129
|
|
20240703,093000,363392430,10170,10160,10170,10160,151
|
|
20240703,092900,361858250,10160,10160,10160,10160,1003
|
|
20240703,092800,351667770,10180,10170,10180,10160,849
|
|
20240703,092700,343040640,10170,10180,10180,10170,126
|
|
20240703,092600,341759170,10180,10180,10180,10180,289
|
|
20240703,092500,338817150,10180,10160,10180,10160,2030
|
|
20240703,092400,318190350,10160,10160,10170,10160,825
|
|
20240703,092300,309805970,10150,10170,10180,10150,2606
|
|
20240703,092200,283331450,10170,10190,10190,10170,1288
|
|
20240703,092100,270228600,10180,10200,10200,10180,1025
|
|
20240703,092000,259777740,10180,10210,10210,10180,1780
|
|
20240703,091900,241624820,10210,10210,10210,10210,100
|
|
20240703,091800,240603820,10210,10190,10210,10190,381
|
|
20240703,091700,236717490,10190,10180,10190,10180,1085
|
|
20240703,091600,225665840,10190,10210,10210,10180,605
|
|
20240703,091500,219505430,10210,10190,10220,10170,2211
|
|
20240703,091400,196997140,10190,10210,10210,10190,3178
|
|
20240703,091300,164584290,10210,10210,10230,10210,1568
|
|
20240703,091200,148564190,10230,10220,10230,10210,2818
|
|
20240703,091100,119768990,10230,10250,10250,10230,1181
|
|
20240703,091000,107671330,10260,10290,10290,10260,1149
|
|
20240703,090900,95867150,10290,10290,10290,10280,248
|
|
20240703,090800,93317090,10280,10280,10290,10280,155
|
|
20240703,090700,91723490,10280,10300,10300,10280,2505
|
|
20240703,090600,65948270,10310,10320,10320,10310,287
|
|
20240703,090500,62987960,10310,10320,10320,10310,10
|
|
20240703,090400,62884850,10330,10290,10330,10280,1104
|
|
20240703,090300,51518770,10280,10300,10300,10280,335
|
|
20240703,090200,48071280,10300,10340,10340,10300,154
|
|
20240703,090100,46483420,10380,10310,10380,10310,39
|
|
20240703,090000,46080060,10300,10280,10300,10280,3141
|