623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,192000,1453315240,14620,14620,14620,14620,1849
|
|
20240704,191900,1453315240,14620,14620,14620,14620,0
|
|
20240704,191800,1453315240,14620,14620,14620,14620,0
|
|
20240704,191700,1453315240,14620,14620,14620,14620,0
|
|
20240704,191600,1453315240,14620,14620,14620,14620,0
|
|
20240704,191500,1453315240,14620,14620,14620,14620,0
|
|
20240704,191400,1453315240,14620,14620,14620,14620,0
|
|
20240704,191300,1453315240,14620,14620,14620,14620,0
|
|
20240704,191200,1453315240,14620,14620,14620,14620,0
|
|
20240704,191100,1453315240,14620,14620,14620,14620,0
|
|
20240704,191000,1453315240,14620,14620,14620,14620,0
|
|
20240704,190900,1453315240,14620,14620,14620,14620,0
|
|
20240704,190800,1453315240,14620,14620,14620,14620,0
|
|
20240704,190700,1453315240,14620,14620,14620,14620,0
|
|
20240704,190600,1453315240,14620,14620,14620,14620,0
|
|
20240704,190500,1453315240,14620,14620,14620,14620,0
|
|
20240704,190400,1453315240,14620,14620,14620,14620,0
|
|
20240704,190300,1453315240,14620,14620,14620,14620,0
|
|
20240704,190200,1453315240,14620,14620,14620,14620,0
|
|
20240704,190100,1453315240,14620,14620,14620,14620,0
|
|
20240704,190000,1453315240,14620,14620,14620,14620,0
|
|
20240704,185900,1453315240,14620,14620,14620,14620,0
|
|
20240704,185800,1453315240,14620,14620,14620,14620,0
|
|
20240704,185700,1453315240,14620,14620,14620,14620,0
|
|
20240704,185600,1453315240,14620,14620,14620,14620,0
|
|
20240704,185500,1453315240,14620,14620,14620,14620,0
|
|
20240704,185400,1453315240,14620,14620,14620,14620,0
|
|
20240704,185300,1453315240,14620,14620,14620,14620,0
|
|
20240704,185200,1453315240,14620,14620,14620,14620,0
|
|
20240704,185100,1453315240,14620,14620,14620,14620,0
|
|
20240704,185000,1453315240,14620,14620,14620,14620,1849
|
|
20240704,184900,1453315240,14620,14620,14620,14620,0
|
|
20240704,184800,1453315240,14620,14620,14620,14620,0
|
|
20240704,184700,1453315240,14620,14620,14620,14620,0
|
|
20240704,184600,1453315240,14620,14620,14620,14620,0
|
|
20240704,184500,1453315240,14620,14620,14620,14620,0
|
|
20240704,184400,1453315240,14620,14620,14620,14620,0
|
|
20240704,184300,1453315240,14620,14620,14620,14620,0
|
|
20240704,184200,1453315240,14620,14620,14620,14620,0
|
|
20240704,184100,1453315240,14620,14620,14620,14620,0
|
|
20240704,184000,1453315240,14620,14620,14620,14620,0
|
|
20240704,183900,1453315240,14620,14620,14620,14620,0
|
|
20240704,183800,1453315240,14620,14620,14620,14620,0
|
|
20240704,183700,1453315240,14620,14620,14620,14620,0
|
|
20240704,183600,1453315240,14620,14620,14620,14620,0
|
|
20240704,183500,1453315240,14620,14620,14620,14620,0
|
|
20240704,183400,1453315240,14620,14620,14620,14620,0
|
|
20240704,183300,1453315240,14620,14620,14620,14620,0
|
|
20240704,183200,1453315240,14620,14620,14620,14620,0
|
|
20240704,183100,1453315240,14620,14620,14620,14620,0
|
|
20240704,183000,1453315240,14620,14620,14620,14620,0
|
|
20240704,182900,1453315240,14620,14620,14620,14620,0
|
|
20240704,182800,1453315240,14620,14620,14620,14620,0
|
|
20240704,182700,1453315240,14620,14620,14620,14620,0
|
|
20240704,182600,1453315240,14620,14620,14620,14620,0
|
|
20240704,182500,1453315240,14620,14620,14620,14620,0
|
|
20240704,182400,1453315240,14620,14620,14620,14620,0
|
|
20240704,182300,1453315240,14620,14620,14620,14620,0
|
|
20240704,182200,1453315240,14620,14620,14620,14620,0
|
|
20240704,182100,1453315240,14620,14620,14620,14620,0
|
|
20240704,182000,1453315240,14620,14620,14620,14620,1849
|
|
20240704,181900,1453315240,14620,14620,14620,14620,0
|
|
20240704,181800,1453315240,14620,14620,14620,14620,0
|
|
20240704,181700,1453315240,14620,14620,14620,14620,0
|
|
20240704,181600,1453315240,14620,14620,14620,14620,0
|
|
20240704,181500,1453315240,14620,14620,14620,14620,0
|
|
20240704,181400,1453315240,14620,14620,14620,14620,0
|
|
20240704,181300,1453315240,14620,14620,14620,14620,0
|
|
20240704,181200,1453315240,14620,14620,14620,14620,0
|
|
20240704,181100,1453315240,14620,14620,14620,14620,0
|
|
20240704,181000,1453315240,14620,14620,14620,14620,0
|
|
20240704,180900,1453315240,14620,14620,14620,14620,0
|
|
20240704,180800,1453315240,14620,14620,14620,14620,0
|
|
20240704,180700,1453315240,14620,14620,14620,14620,0
|
|
20240704,180600,1453315240,14620,14620,14620,14620,0
|
|
20240704,180500,1453315240,14620,14620,14620,14620,0
|
|
20240704,180400,1453315240,14620,14620,14620,14620,0
|
|
20240704,180300,1453315240,14620,14620,14620,14620,0
|
|
20240704,180200,1453315240,14620,14620,14620,14620,0
|
|
20240704,180100,1453315240,14620,14620,14620,14620,0
|
|
20240704,180000,1453315240,14620,14620,14620,14620,0
|
|
20240704,175900,1453315240,14620,14620,14620,14620,0
|
|
20240704,175800,1453315240,14620,14620,14620,14620,0
|
|
20240704,175700,1453315240,14620,14620,14620,14620,0
|
|
20240704,175600,1453315240,14620,14620,14620,14620,0
|
|
20240704,175500,1453315240,14620,14620,14620,14620,0
|
|
20240704,175400,1453315240,14620,14620,14620,14620,0
|
|
20240704,175300,1453315240,14620,14620,14620,14620,0
|
|
20240704,175200,1453315240,14620,14620,14620,14620,0
|
|
20240704,175100,1453315240,14620,14620,14620,14620,0
|
|
20240704,175000,1453315240,14620,14620,14620,14620,1849
|
|
20240704,174900,1453315240,14620,14620,14620,14620,0
|
|
20240704,174800,1453315240,14620,14620,14620,14620,0
|
|
20240704,174700,1453315240,14620,14620,14620,14620,0
|
|
20240704,174600,1453315240,14620,14620,14620,14620,0
|
|
20240704,174500,1453315240,14620,14620,14620,14620,0
|
|
20240704,174400,1453315240,14620,14620,14620,14620,0
|
|
20240704,174300,1453315240,14620,14620,14620,14620,0
|
|
20240704,174200,1453315240,14620,14620,14620,14620,0
|
|
20240704,174100,1453315240,14620,14620,14620,14620,0
|
|
20240704,174000,1453315240,14620,14620,14620,14620,0
|
|
20240704,173900,1453315240,14620,14620,14620,14620,0
|
|
20240704,173800,1453315240,14620,14620,14620,14620,0
|
|
20240704,173700,1453315240,14620,14620,14620,14620,0
|
|
20240704,173600,1453315240,14620,14620,14620,14620,0
|
|
20240704,173500,1453315240,14620,14620,14620,14620,0
|
|
20240704,173400,1453315240,14620,14620,14620,14620,0
|
|
20240704,173300,1453315240,14620,14620,14620,14620,0
|
|
20240704,173200,1453315240,14620,14620,14620,14620,0
|
|
20240704,173100,1453315240,14620,14620,14620,14620,0
|
|
20240704,173000,1453315240,14620,14620,14620,14620,0
|
|
20240704,172900,1453315240,14620,14620,14620,14620,0
|
|
20240704,172800,1453315240,14620,14620,14620,14620,0
|
|
20240704,172700,1453315240,14620,14620,14620,14620,0
|
|
20240704,172600,1453315240,14620,14620,14620,14620,0
|
|
20240704,172500,1453315240,14620,14620,14620,14620,0
|
|
20240704,172400,1453315240,14620,14620,14620,14620,0
|
|
20240704,172300,1453315240,14620,14620,14620,14620,0
|
|
20240704,172200,1453315240,14620,14620,14620,14620,0
|
|
20240704,172100,1453315240,14620,14620,14620,14620,0
|
|
20240704,172000,1453315240,14620,14620,14620,14620,1849
|
|
20240704,171900,1453315240,14620,14620,14620,14620,0
|
|
20240704,171800,1453315240,14620,14620,14620,14620,0
|
|
20240704,171700,1453315240,14620,14620,14620,14620,0
|
|
20240704,171600,1453315240,14620,14620,14620,14620,0
|
|
20240704,171500,1453315240,14620,14620,14620,14620,0
|
|
20240704,171400,1453315240,14620,14620,14620,14620,0
|
|
20240704,171300,1453315240,14620,14620,14620,14620,0
|
|
20240704,171200,1453315240,14620,14620,14620,14620,0
|
|
20240704,171100,1453315240,14620,14620,14620,14620,0
|
|
20240704,171000,1453315240,14620,14620,14620,14620,0
|
|
20240704,170900,1453315240,14620,14620,14620,14620,0
|
|
20240704,170800,1453315240,14620,14620,14620,14620,0
|
|
20240704,170700,1453315240,14620,14620,14620,14620,0
|
|
20240704,170600,1453315240,14620,14620,14620,14620,0
|
|
20240704,170500,1453315240,14620,14620,14620,14620,0
|
|
20240704,170400,1453315240,14620,14620,14620,14620,0
|
|
20240704,170300,1453315240,14620,14620,14620,14620,0
|
|
20240704,170200,1453315240,14620,14620,14620,14620,0
|
|
20240704,170100,1453315240,14620,14620,14620,14620,0
|
|
20240704,170000,1453315240,14620,14620,14620,14620,0
|
|
20240704,165900,1453315240,14620,14620,14620,14620,0
|
|
20240704,165800,1453315240,14620,14620,14620,14620,0
|
|
20240704,165700,1453315240,14620,14620,14620,14620,0
|
|
20240704,165600,1453315240,14620,14620,14620,14620,0
|
|
20240704,165500,1453315240,14620,14620,14620,14620,0
|
|
20240704,165400,1453315240,14620,14620,14620,14620,0
|
|
20240704,165300,1453315240,14620,14620,14620,14620,0
|
|
20240704,165200,1453315240,14620,14620,14620,14620,0
|
|
20240704,165100,1453315240,14620,14620,14620,14620,0
|
|
20240704,165000,1453315240,14620,14620,14620,14620,1849
|
|
20240704,164900,1453315240,14620,14620,14620,14620,0
|
|
20240704,164800,1453315240,14620,14620,14620,14620,0
|
|
20240704,164700,1453315240,14620,14620,14620,14620,0
|
|
20240704,164600,1453315240,14620,14620,14620,14620,0
|
|
20240704,164500,1453315240,14620,14620,14620,14620,0
|
|
20240704,164400,1453315240,14620,14620,14620,14620,0
|
|
20240704,164300,1453315240,14620,14620,14620,14620,0
|
|
20240704,164200,1453315240,14620,14620,14620,14620,0
|
|
20240704,164100,1453315240,14620,14620,14620,14620,0
|
|
20240704,164000,1453315240,14620,14620,14620,14620,0
|
|
20240704,163900,1453315240,14620,14620,14620,14620,0
|
|
20240704,163800,1453315240,14620,14620,14620,14620,0
|
|
20240704,163700,1453315240,14620,14620,14620,14620,0
|
|
20240704,163600,1453315240,14620,14620,14620,14620,0
|
|
20240704,163500,1453315240,14620,14620,14620,14620,0
|
|
20240704,163400,1453315240,14620,14620,14620,14620,0
|
|
20240704,163300,1453315240,14620,14620,14620,14620,0
|
|
20240704,163200,1453315240,14620,14620,14620,14620,0
|
|
20240704,163100,1453315240,14620,14620,14620,14620,0
|
|
20240704,163000,1453315240,14620,14620,14620,14620,0
|
|
20240704,162900,1453315240,14620,14620,14620,14620,0
|
|
20240704,162800,1453315240,14620,14620,14620,14620,0
|
|
20240704,162700,1453315240,14620,14620,14620,14620,0
|
|
20240704,162600,1453315240,14620,14620,14620,14620,0
|
|
20240704,162500,1453315240,14620,14620,14620,14620,0
|
|
20240704,162400,1453315240,14620,14620,14620,14620,0
|
|
20240704,162300,1453315240,14620,14620,14620,14620,0
|
|
20240704,162200,1453315240,14620,14620,14620,14620,0
|
|
20240704,162100,1453315240,14620,14620,14620,14620,0
|
|
20240704,162000,1453315240,14620,14620,14620,14620,1849
|
|
20240704,161900,1453315240,14620,14620,14620,14620,0
|
|
20240704,161800,1453315240,14620,14620,14620,14620,0
|
|
20240704,161700,1453315240,14620,14620,14620,14620,0
|
|
20240704,161600,1453315240,14620,14620,14620,14620,0
|
|
20240704,161500,1453315240,14620,14620,14620,14620,0
|
|
20240704,161400,1453315240,14620,14620,14620,14620,0
|
|
20240704,161300,1453315240,14620,14620,14620,14620,0
|
|
20240704,161200,1453315240,14620,14620,14620,14620,0
|
|
20240704,161100,1453315240,14620,14620,14620,14620,0
|
|
20240704,161000,1453315240,14620,14620,14620,14620,0
|
|
20240704,160900,1453315240,14620,14620,14620,14620,0
|
|
20240704,160800,1453315240,14620,14620,14620,14620,0
|
|
20240704,160700,1453315240,14620,14620,14620,14620,0
|
|
20240704,160600,1453315240,14620,14620,14620,14620,0
|
|
20240704,160500,1453315240,14620,14620,14620,14620,0
|
|
20240704,160400,1453315240,14620,14620,14620,14620,0
|
|
20240704,160300,1453315240,14620,14620,14620,14620,0
|
|
20240704,160200,1453315240,14620,14620,14620,14620,0
|
|
20240704,160100,1453315240,14620,14620,14620,14620,0
|
|
20240704,160000,1453315240,14620,14620,14620,14620,0
|
|
20240704,155900,1453315240,14620,14620,14620,14620,0
|
|
20240704,155800,1453315240,14620,14620,14620,14620,0
|
|
20240704,155700,1453315240,14620,14620,14620,14620,0
|
|
20240704,155600,1453315240,14620,14620,14620,14620,0
|
|
20240704,155500,1453315240,14620,14620,14620,14620,0
|
|
20240704,155400,1453315240,14620,14620,14620,14620,0
|
|
20240704,155300,1453315240,14620,14620,14620,14620,0
|
|
20240704,155200,1453315240,14620,14620,14620,14620,0
|
|
20240704,155100,1453315240,14620,14620,14620,14620,0
|
|
20240704,155000,1453315240,14620,14620,14620,14620,1849
|
|
20240704,154900,1453315240,14620,14620,14620,14620,0
|
|
20240704,154800,1453315240,14620,14620,14620,14620,0
|
|
20240704,154700,1453315240,14620,14620,14620,14620,0
|
|
20240704,154600,1453315240,14620,14620,14620,14620,0
|
|
20240704,154500,1453315240,14620,14620,14620,14620,0
|
|
20240704,154400,1453315240,14620,14620,14620,14620,0
|
|
20240704,154300,1453315240,14620,14620,14620,14620,0
|
|
20240704,154200,1453315240,14620,14620,14620,14620,0
|
|
20240704,154100,1453315240,14620,14620,14620,14620,0
|
|
20240704,154000,1453315240,14620,14620,14620,14620,0
|
|
20240704,153900,1453315240,14620,14620,14620,14620,0
|
|
20240704,153800,1453315240,14620,14620,14620,14620,0
|
|
20240704,153700,1453315240,14620,14620,14620,14620,0
|
|
20240704,153600,1453315240,14620,14620,14620,14620,0
|
|
20240704,153500,1453315240,14620,14620,14620,14620,0
|
|
20240704,153400,1453315240,14620,14620,14620,14620,0
|
|
20240704,153300,1453315240,14620,14620,14620,14620,0
|
|
20240704,153200,1453315240,14620,14620,14620,14620,0
|
|
20240704,153100,1453315240,14620,14620,14620,14620,0
|
|
20240704,153000,1453315240,14620,14620,14620,14620,1849
|
|
20240704,152900,1426282860,14600,14600,14600,14600,0
|
|
20240704,152800,1426282860,14600,14600,14600,14600,0
|
|
20240704,152700,1426282860,14600,14600,14600,14600,0
|
|
20240704,152600,1426282860,14600,14600,14600,14600,0
|
|
20240704,152500,1426282860,14600,14600,14600,14600,0
|
|
20240704,152400,1426282860,14600,14600,14600,14600,0
|
|
20240704,152300,1426282860,14600,14600,14600,14600,0
|
|
20240704,152200,1426282860,14600,14600,14600,14600,0
|
|
20240704,152100,1426282860,14600,14600,14600,14600,0
|
|
20240704,152000,1426282860,14600,14600,14600,14600,0
|
|
20240704,151900,1426282860,14600,14560,14600,14560,130
|
|
20240704,151800,1424389870,14610,14620,14620,14610,57
|
|
20240704,151700,1423556600,14610,14570,14610,14540,362
|
|
20240704,151600,1418282340,14570,14560,14580,14560,58
|
|
20240704,151500,1417437370,14580,14580,14580,14540,135
|
|
20240704,151400,1415473940,14580,14580,14580,14580,12
|
|
20240704,151300,1415298980,14580,14530,14580,14530,438
|
|
20240704,151200,1408918460,14570,14530,14570,14530,36
|
|
20240704,151100,1408395300,14580,14540,14580,14540,259
|
|
20240704,151000,1404629080,14530,14530,14530,14530,2
|
|
20240704,150900,1404600020,14530,14540,14540,14530,31
|
|
20240704,150800,1404149580,14620,14630,14630,14620,3
|
|
20240704,150700,1404105710,14520,14520,14520,14520,0
|
|
20240704,150600,1404105710,14520,14520,14520,14520,0
|
|
20240704,150500,1404105710,14520,14600,14600,14520,522
|
|
20240704,150400,1396521670,14600,14600,14600,14600,14
|
|
20240704,150300,1396317270,14630,14560,14630,14540,201
|
|
20240704,150200,1393390940,14560,14560,14560,14560,0
|
|
20240704,150100,1393390940,14560,14630,14630,14560,786
|
|
20240704,150000,1381940490,14630,14630,14630,14630,2
|
|
20240704,145900,1381911230,14630,14580,14630,14580,1278
|
|
20240704,145800,1363277090,14580,14580,14580,14580,0
|
|
20240704,145700,1363277090,14580,14630,14630,14580,203
|
|
20240704,145600,1360316450,14630,14630,14630,14630,18
|
|
20240704,145500,1360053110,14580,14580,14580,14580,2
|
|
20240704,145400,1360023950,14640,14640,14640,14640,1
|
|
20240704,145300,1360009310,14640,14600,14640,14600,1380
|
|
20240704,145200,1339847830,14570,14570,14570,14570,250
|
|
20240704,145100,1336205330,14570,14570,14570,14570,12
|
|
20240704,145000,1336030490,14590,14590,14590,14590,0
|
|
20240704,144900,1336030490,14590,14590,14590,14590,0
|
|
20240704,144800,1336030490,14590,14590,14590,14590,0
|
|
20240704,144700,1336030490,14590,14590,14590,14590,0
|
|
20240704,144600,1336030490,14590,14590,14590,14590,0
|
|
20240704,144500,1336030490,14590,14590,14590,14590,10
|
|
20240704,144400,1335884590,14580,14580,14580,14540,985
|
|
20240704,144300,1321523630,14590,14590,14590,14590,167
|
|
20240704,144200,1319087100,14600,14600,14600,14600,1
|
|
20240704,144100,1319072500,14590,14590,14590,14590,11
|
|
20240704,144000,1318912010,14600,14600,14600,14600,0
|
|
20240704,143900,1318912010,14600,14600,14600,14600,0
|
|
20240704,143800,1318912010,14600,14600,14600,14600,43
|
|
20240704,143700,1318284210,14600,14600,14600,14600,17
|
|
20240704,143600,1318036010,14600,14600,14600,14600,0
|
|
20240704,143500,1318036010,14600,14600,14600,14600,467
|
|
20240704,143400,1311217810,14550,14550,14550,14550,0
|
|
20240704,143300,1311217810,14550,14550,14550,14550,0
|
|
20240704,143200,1311217810,14550,14550,14550,14550,0
|
|
20240704,143100,1311217810,14550,14550,14550,14550,1
|
|
20240704,143000,1311203260,14600,14570,14600,14570,707
|
|
20240704,142900,1300883850,14560,14560,14560,14560,0
|
|
20240704,142800,1300883850,14560,14560,14560,14560,0
|
|
20240704,142700,1300883850,14560,14560,14560,14560,0
|
|
20240704,142600,1300883850,14560,14560,14560,14560,17
|
|
20240704,142500,1300636330,14570,14560,14570,14560,34
|
|
20240704,142400,1300141120,14520,14520,14520,14520,68
|
|
20240704,142300,1299153760,14440,14440,14440,14440,0
|
|
20240704,142200,1299153760,14440,14430,14440,14430,310
|
|
20240704,142100,1294680370,14490,14440,14490,14440,123
|
|
20240704,142000,1292901950,14430,14410,14430,14410,248
|
|
20240704,141900,1289327130,14420,14420,14420,14420,1033
|
|
20240704,141800,1274431270,14430,14410,14430,14410,471
|
|
20240704,141700,1267639780,14410,14400,14410,14400,540
|
|
20240704,141600,1259860860,14400,14400,14400,14400,411
|
|
20240704,141500,1253942460,14400,14400,14400,14400,390
|
|
20240704,141400,1248326460,14400,14400,14410,14400,431
|
|
20240704,141300,1242119660,14400,14400,14400,14400,619
|
|
20240704,141200,1233206060,14400,14410,14410,14400,383
|
|
20240704,141100,1227690770,14410,14400,14410,14400,839
|
|
20240704,141000,1215609070,14400,14400,14410,14400,404
|
|
20240704,140900,1209790020,14400,14410,14410,14400,765
|
|
20240704,140800,1198770700,14420,14410,14420,14410,248
|
|
20240704,140700,1195196920,14410,14400,14410,14400,545
|
|
20240704,140600,1187347370,14400,14380,14400,14380,629
|
|
20240704,140500,1178297860,14390,14380,14390,14380,174
|
|
20240704,140400,1175795450,14380,14370,14380,14370,309
|
|
20240704,140300,1171353470,14370,14390,14390,14370,331
|
|
20240704,140200,1166594030,14390,14390,14390,14390,566
|
|
20240704,140100,1158449290,14390,14410,14420,14390,309
|
|
20240704,140000,1153997090,14410,14390,14410,14380,778
|
|
20240704,135900,1142803990,14380,14430,14430,14380,6567
|
|
20240704,135800,1048208860,14430,14440,14440,14430,1534
|
|
20240704,135700,1026071540,14450,14480,14480,14450,3100
|
|
20240704,135600,981209630,14480,14490,14500,14480,553
|
|
20240704,135500,973195900,14490,14560,14560,14490,2453
|
|
20240704,135400,937559810,14570,14600,14600,14570,4540
|
|
20240704,135300,871365700,14600,14600,14600,14600,145
|
|
20240704,135200,869248700,14600,14600,14600,14600,9
|
|
20240704,135100,869117300,14600,14600,14600,14600,184
|
|
20240704,135000,866430900,14600,14600,14600,14600,0
|
|
20240704,134900,866430900,14600,14600,14600,14600,0
|
|
20240704,134800,866430900,14600,14590,14600,14590,787
|
|
20240704,134700,854947070,14580,14580,14580,14580,33
|
|
20240704,134600,854465930,14590,14590,14590,14590,30
|
|
20240704,134500,854028230,14580,14580,14580,14580,14
|
|
20240704,134400,853824110,14580,14580,14580,14580,0
|
|
20240704,134300,853824110,14580,14580,14580,14580,58
|
|
20240704,134200,852978470,14580,14580,14580,14580,55
|
|
20240704,134100,852176570,14590,14590,14590,14590,1
|
|
20240704,134000,852161980,14580,14580,14580,14580,9
|
|
20240704,133900,852030760,14550,14550,14550,14550,0
|
|
20240704,133800,852030760,14550,14550,14550,14550,0
|
|
20240704,133700,852030760,14550,14550,14550,14550,0
|
|
20240704,133600,852030760,14550,14550,14550,14550,6
|
|
20240704,133500,851943460,14580,14580,14580,14580,0
|
|
20240704,133400,851943460,14580,14580,14580,14580,0
|
|
20240704,133300,851943460,14580,14580,14580,14580,1
|
|
20240704,133200,851928880,14550,14550,14550,14550,98
|
|
20240704,133100,850502980,14550,14550,14550,14550,0
|
|
20240704,133000,850502980,14550,14550,14550,14550,88
|
|
20240704,132900,849222580,14550,14540,14550,14540,182
|
|
20240704,132800,846576280,14540,14540,14540,14540,7
|
|
20240704,132700,846474500,14540,14540,14540,14540,0
|
|
20240704,132600,846474500,14540,14540,14540,14540,0
|
|
20240704,132500,846474500,14540,14540,14540,14540,0
|
|
20240704,132400,846474500,14540,14540,14540,14540,0
|
|
20240704,132300,846474500,14540,14540,14540,14540,0
|
|
20240704,132200,846474500,14540,14540,14540,14540,20
|
|
20240704,132100,846183700,14540,14540,14550,14540,2014
|
|
20240704,132000,816900000,14540,14540,14540,14540,7
|
|
20240704,131900,816798220,14540,14540,14540,14540,0
|
|
20240704,131800,816798220,14540,14540,14540,14540,0
|
|
20240704,131700,816798220,14540,14540,14540,14540,370
|
|
20240704,131600,811418420,14510,14510,14510,14510,0
|
|
20240704,131500,811418420,14510,14510,14510,14510,0
|
|
20240704,131400,811418420,14510,14510,14510,14510,0
|
|
20240704,131300,811418420,14510,14510,14510,14510,100
|
|
20240704,131200,809967420,14480,14480,14480,14480,958
|
|
20240704,131100,796095580,14480,14500,14500,14480,83
|
|
20240704,131000,794893700,14500,14500,14500,14500,93
|
|
20240704,130900,793545200,14500,14500,14500,14500,0
|
|
20240704,130800,793545200,14500,14500,14500,14500,0
|
|
20240704,130700,793545200,14500,14500,14500,14500,0
|
|
20240704,130600,793545200,14500,14500,14500,14500,31
|
|
20240704,130500,793095700,14500,14500,14500,14500,0
|
|
20240704,130400,793095700,14500,14500,14500,14500,0
|
|
20240704,130300,793095700,14500,14500,14500,14500,117
|
|
20240704,130200,791399200,14500,14500,14500,14500,100
|
|
20240704,130100,789949200,14500,14500,14500,14500,231
|
|
20240704,130000,786599700,14510,14510,14510,14510,1
|
|
20240704,125900,786585190,14500,14500,14500,14500,0
|
|
20240704,125800,786585190,14500,14500,14500,14500,0
|
|
20240704,125700,786585190,14500,14500,14500,14500,0
|
|
20240704,125600,786585190,14500,14500,14500,14500,31
|
|
20240704,125500,786135690,14500,14500,14500,14500,0
|
|
20240704,125400,786135690,14500,14500,14500,14500,208
|
|
20240704,125300,783119690,14500,14500,14500,14500,18
|
|
20240704,125200,782858690,14510,14500,14510,14500,28
|
|
20240704,125100,782452630,14500,14500,14500,14500,0
|
|
20240704,125000,782452630,14500,14500,14500,14500,30
|
|
20240704,124900,782017630,14510,14510,14510,14510,0
|
|
20240704,124800,782017630,14510,14510,14510,14510,0
|
|
20240704,124700,782017630,14510,14500,14510,14500,80
|
|
20240704,124600,780857330,14500,14510,14510,14500,11
|
|
20240704,124500,780697820,14500,14490,14500,14490,1204
|
|
20240704,124400,763249820,14450,14450,14450,14450,78
|
|
20240704,124300,762122720,14440,14440,14440,14440,0
|
|
20240704,124200,762122720,14440,14440,14440,14440,20
|
|
20240704,124100,761833920,14440,14440,14440,14440,0
|
|
20240704,124000,761833920,14440,14450,14450,14440,73
|
|
20240704,123900,760779510,14450,14450,14450,14450,0
|
|
20240704,123800,760779510,14450,14450,14450,14450,107
|
|
20240704,123700,759233360,14450,14450,14450,14450,0
|
|
20240704,123600,759233360,14450,14450,14450,14450,0
|
|
20240704,123500,759233360,14450,14450,14450,14450,1
|
|
20240704,123400,759218910,14450,14450,14450,14450,35
|
|
20240704,123300,758713160,14450,14450,14450,14450,150
|
|
20240704,123200,756545660,14450,14450,14450,14450,120
|
|
20240704,123100,754811660,14450,14450,14450,14450,0
|
|
20240704,123000,754811660,14450,14450,14450,14450,0
|
|
20240704,122900,754811660,14450,14450,14450,14450,0
|
|
20240704,122800,754811660,14450,14450,14450,14450,32
|
|
20240704,122700,754349260,14450,14450,14450,14450,1128
|
|
20240704,122600,738049660,14500,14500,14500,14500,4
|
|
20240704,122500,737991660,14450,14450,14450,14450,0
|
|
20240704,122400,737991660,14450,14450,14450,14450,0
|
|
20240704,122300,737991660,14450,14460,14460,14450,42
|
|
20240704,122200,737384650,14450,14460,14460,14450,115
|
|
20240704,122100,735722890,14450,14450,14450,14450,0
|
|
20240704,122000,735722890,14450,14450,14450,14450,0
|
|
20240704,121900,735722890,14450,14460,14460,14450,1162
|
|
20240704,121800,718925120,14460,14460,14460,14460,31
|
|
20240704,121700,718476860,14460,14460,14460,14460,50
|
|
20240704,121600,717753860,14460,14460,14460,14460,0
|
|
20240704,121500,717753860,14460,14470,14470,14460,208
|
|
20240704,121400,714745960,14470,14470,14470,14470,0
|
|
20240704,121300,714745960,14470,14470,14470,14470,0
|
|
20240704,121200,714745960,14470,14480,14480,14470,15
|
|
20240704,121100,714528890,14510,14510,14510,14510,0
|
|
20240704,121000,714528890,14510,14510,14510,14510,0
|
|
20240704,120900,714528890,14510,14510,14510,14510,0
|
|
20240704,120800,714528890,14510,14510,14510,14460,49
|
|
20240704,120700,713819450,14460,14470,14480,14460,365
|
|
20240704,120600,708536350,14470,14470,14470,14470,36
|
|
20240704,120500,708015430,14480,14500,14500,14480,3640
|
|
20240704,120400,655300490,14500,14500,14500,14500,9
|
|
20240704,120300,655169990,14500,14500,14500,14500,0
|
|
20240704,120200,655169990,14500,14500,14500,14500,122
|
|
20240704,120100,653400990,14500,14500,14500,14500,0
|
|
20240704,120000,653400990,14500,14500,14500,14500,0
|
|
20240704,115900,653400990,14500,14540,14540,14500,104
|
|
20240704,115800,651892790,14540,14530,14540,14530,115
|
|
20240704,115700,650220760,14530,14520,14530,14520,248
|
|
20240704,115600,646619770,14520,14500,14520,14500,54
|
|
20240704,115500,645836750,14500,14500,14500,14500,47
|
|
20240704,115400,645155250,14500,14500,14500,14500,0
|
|
20240704,115300,645155250,14500,14500,14500,14500,0
|
|
20240704,115200,645155250,14500,14540,14540,14500,36
|
|
20240704,115100,644633050,14540,14540,14540,14540,0
|
|
20240704,115000,644633050,14540,14540,14540,14540,0
|
|
20240704,114900,644633050,14540,14540,14540,14540,0
|
|
20240704,114800,644633050,14540,14540,14540,14540,0
|
|
20240704,114700,644633050,14540,14540,14540,14540,4
|
|
20240704,114600,644574890,14490,14490,14490,14490,30
|
|
20240704,114500,644140190,14490,14490,14490,14490,0
|
|
20240704,114400,644140190,14490,14510,14510,14490,1467
|
|
20240704,114300,622854280,14540,14540,14540,14540,0
|
|
20240704,114200,622854280,14540,14540,14540,14540,0
|
|
20240704,114100,622854280,14540,14540,14540,14540,0
|
|
20240704,114000,622854280,14540,14540,14540,14540,0
|
|
20240704,113900,622854280,14540,14540,14540,14540,0
|
|
20240704,113800,622854280,14540,14540,14540,14540,4
|
|
20240704,113700,622796120,14540,14540,14540,14540,4
|
|
20240704,113600,622737960,14520,14520,14520,14520,0
|
|
20240704,113500,622737960,14520,14520,14520,14520,35
|
|
20240704,113400,622229760,14540,14540,14540,14540,0
|
|
20240704,113300,622229760,14540,14540,14540,14540,0
|
|
20240704,113200,622229760,14540,14540,14540,14540,0
|
|
20240704,113100,622229760,14540,14540,14540,14540,0
|
|
20240704,113000,622229760,14540,14540,14540,14540,0
|
|
20240704,112900,622229760,14540,14540,14540,14540,0
|
|
20240704,112800,622229760,14540,14540,14540,14540,0
|
|
20240704,112700,622229760,14540,14540,14540,14540,19
|
|
20240704,112600,621953500,14540,14540,14540,14540,0
|
|
20240704,112500,621953500,14540,14540,14540,14540,0
|
|
20240704,112400,621953500,14540,14540,14540,14540,4
|
|
20240704,112300,621895340,14510,14510,14510,14510,1
|
|
20240704,112200,621880830,14540,14540,14540,14540,0
|
|
20240704,112100,621880830,14540,14540,14540,14540,0
|
|
20240704,112000,621880830,14540,14540,14540,14540,0
|
|
20240704,111900,621880830,14540,14540,14540,14540,0
|
|
20240704,111800,621880830,14540,14540,14540,14540,0
|
|
20240704,111700,621880830,14540,14530,14540,14530,4
|
|
20240704,111600,621822680,14530,14520,14530,14520,32
|
|
20240704,111500,621357920,14520,14520,14520,14520,0
|
|
20240704,111400,621357920,14520,14520,14520,14520,0
|
|
20240704,111300,621357920,14520,14520,14520,14520,277
|
|
20240704,111200,617335880,14530,14530,14530,14520,255
|
|
20240704,111100,613633080,14530,14530,14530,14530,187
|
|
20240704,111000,610915970,14540,14540,14540,14540,59
|
|
20240704,110900,610058110,14570,14570,14570,14570,0
|
|
20240704,110800,610058110,14570,14570,14570,14570,0
|
|
20240704,110700,610058110,14570,14570,14570,14570,4
|
|
20240704,110600,609999830,14560,14560,14560,14560,5
|
|
20240704,110500,609927030,14540,14540,14540,14540,0
|
|
20240704,110400,609927030,14540,14540,14540,14540,0
|
|
20240704,110300,609927030,14540,14540,14540,14540,0
|
|
20240704,110200,609927030,14540,14540,14540,14540,18
|
|
20240704,110100,609665310,14540,14540,14540,14540,0
|
|
20240704,110000,609665310,14540,14580,14580,14540,104
|
|
20240704,105900,608153110,14540,14540,14540,14540,0
|
|
20240704,105800,608153110,14540,14540,14540,14540,0
|
|
20240704,105700,608153110,14540,14590,14590,14540,89
|
|
20240704,105600,606858850,14540,14540,14540,14540,0
|
|
20240704,105500,606858850,14540,14540,14540,14540,1003
|
|
20240704,105400,592275230,14530,14530,14530,14530,500
|
|
20240704,105300,585010230,14540,14540,14540,14540,35
|
|
20240704,105200,584501330,14540,14540,14540,14540,21
|
|
20240704,105100,584195990,14540,14540,14540,14540,0
|
|
20240704,105000,584195990,14540,14540,14540,14540,8
|
|
20240704,104900,584079670,14590,14590,14590,14590,0
|
|
20240704,104800,584079670,14590,14590,14590,14590,0
|
|
20240704,104700,584079670,14590,14590,14590,14590,4
|
|
20240704,104600,584021310,14550,14550,14550,14550,1056
|
|
20240704,104500,568656510,14550,14550,14550,14550,0
|
|
20240704,104400,568656510,14550,14550,14550,14550,0
|
|
20240704,104300,568656510,14550,14550,14550,14550,2
|
|
20240704,104200,568627410,14550,14550,14550,14550,40
|
|
20240704,104100,568045410,14550,14550,14550,14550,200
|
|
20240704,104000,565135410,14580,14580,14580,14580,0
|
|
20240704,103900,565135410,14580,14580,14580,14580,0
|
|
20240704,103800,565135410,14580,14600,14600,14580,110
|
|
20240704,103700,563531010,14600,14600,14600,14600,4
|
|
20240704,103600,563472610,14600,14600,14600,14600,0
|
|
20240704,103500,563472610,14600,14550,14600,14550,159
|
|
20240704,103400,561151260,14550,14550,14550,14550,77
|
|
20240704,103300,560030910,14550,14550,14550,14550,425
|
|
20240704,103200,553847160,14550,14600,14600,14550,1416
|
|
20240704,103100,533206960,14610,14610,14610,14610,0
|
|
20240704,103000,533206960,14610,14610,14610,14610,0
|
|
20240704,102900,533206960,14610,14610,14610,14610,0
|
|
20240704,102800,533206960,14610,14610,14610,14610,101
|
|
20240704,102700,531731350,14640,14640,14640,14640,20
|
|
20240704,102600,531438550,14640,14640,14640,14640,0
|
|
20240704,102500,531438550,14640,14640,14640,14640,0
|
|
20240704,102400,531438550,14640,14640,14640,14640,37
|
|
20240704,102300,530896870,14600,14600,14600,14550,296
|
|
20240704,102200,526576320,14550,14480,14550,14480,217
|
|
20240704,102100,523420380,14480,14550,14550,14480,1071
|
|
20240704,102000,507911490,14480,14530,14530,14480,2268
|
|
20240704,101900,475009660,14530,14590,14590,14530,250
|
|
20240704,101800,471363360,14590,14590,14590,14590,0
|
|
20240704,101700,471363360,14590,14590,14590,14590,70
|
|
20240704,101600,470342060,14590,14590,14590,14590,0
|
|
20240704,101500,470342060,14590,14590,14590,14590,0
|
|
20240704,101400,470342060,14590,14590,14590,14590,5
|
|
20240704,101300,470269110,14590,14590,14590,14590,0
|
|
20240704,101200,470269110,14590,14590,14590,14590,38
|
|
20240704,101100,469714690,14590,14610,14610,14590,4000
|
|
20240704,101000,411333750,14650,14650,14650,14650,1
|
|
20240704,100900,411319100,14600,14650,14650,14600,247
|
|
20240704,100800,407700600,14650,14650,14650,14650,0
|
|
20240704,100700,407700600,14650,14650,14650,14650,0
|
|
20240704,100600,407700600,14650,14650,14650,14650,1576
|
|
20240704,100500,384612200,14650,14650,14650,14650,0
|
|
20240704,100400,384612200,14650,14650,14650,14650,0
|
|
20240704,100300,384612200,14650,14650,14650,14650,2
|
|
20240704,100200,384582900,14680,14680,14680,14680,0
|
|
20240704,100100,384582900,14680,14680,14680,14680,7
|
|
20240704,100000,384480140,14650,14640,14650,14640,1387
|
|
20240704,095900,364164460,14640,14600,14640,14600,2
|
|
20240704,095800,364135220,14590,14590,14590,14590,0
|
|
20240704,095700,364135220,14590,14590,14590,14590,0
|
|
20240704,095600,364135220,14590,14590,14590,14590,0
|
|
20240704,095500,364135220,14590,14590,14590,14590,0
|
|
20240704,095400,364135220,14590,14590,14590,14590,0
|
|
20240704,095300,364135220,14590,14590,14590,14590,0
|
|
20240704,095200,364135220,14590,14590,14590,14590,22
|
|
20240704,095100,363814240,14590,14590,14590,14590,200
|
|
20240704,095000,360896240,14590,14590,14590,14590,0
|
|
20240704,094900,360896240,14590,14590,14590,14590,0
|
|
20240704,094800,360896240,14590,14590,14590,14590,0
|
|
20240704,094700,360896240,14590,14590,14590,14590,13
|
|
20240704,094600,360706570,14620,14620,14620,14620,1
|
|
20240704,094500,360691950,14620,14620,14620,14620,0
|
|
20240704,094400,360691950,14620,14600,14620,14600,1350
|
|
20240704,094300,340977460,14580,14580,14580,14580,58
|
|
20240704,094200,340131820,14600,14600,14600,14600,4
|
|
20240704,094100,340073420,14610,14610,14610,14610,1
|
|
20240704,094000,340058810,14600,14590,14600,14590,856
|
|
20240704,093900,327561310,14580,14580,14580,14580,15
|
|
20240704,093800,327342610,14520,14520,14520,14520,12
|
|
20240704,093700,327168370,14600,14560,14600,14560,157
|
|
20240704,093600,324876210,14560,14500,14560,14500,3518
|
|
20240704,093500,273773480,14500,14500,14500,14500,43
|
|
20240704,093400,273149980,14450,14460,14460,14450,100
|
|
20240704,093300,271704830,14500,14500,14510,14500,59
|
|
20240704,093200,270849260,14500,14500,14500,14500,119
|
|
20240704,093100,269123760,14500,14510,14510,14460,23
|
|
20240704,093000,268791040,14500,14500,14500,14500,5
|
|
20240704,092900,268718540,14500,14480,14500,14480,1300
|
|
20240704,092800,249874540,14480,14480,14480,14480,4
|
|
20240704,092700,249816620,14480,14480,14480,14480,131
|
|
20240704,092600,247919740,14440,14440,14440,14440,0
|
|
20240704,092500,247919740,14440,14390,14440,14390,201
|
|
20240704,092400,245022300,14440,14420,14440,14400,4307
|
|
20240704,092300,182995250,14410,14410,14410,14410,100
|
|
20240704,092200,181554250,14410,14410,14410,14410,24
|
|
20240704,092100,181208410,14410,14440,14440,14410,1047
|
|
20240704,092000,166118050,14440,14450,14450,14440,569
|
|
20240704,091900,157901680,14440,14440,14440,14440,150
|
|
20240704,091800,155735680,14440,14450,14450,14440,751
|
|
20240704,091700,144887190,14450,14500,14500,14450,3020
|
|
20240704,091600,101136230,14550,14510,14550,14510,162
|
|
20240704,091500,98780370,14510,14550,14550,14510,1188
|
|
20240704,091400,81523360,14550,14550,14550,14550,0
|
|
20240704,091300,81523360,14550,14550,14560,14550,166
|
|
20240704,091200,79107600,14550,14540,14560,14540,250
|
|
20240704,091100,75471900,14560,14580,14580,14560,100
|
|
20240704,091000,74015700,14600,14650,14650,14600,1848
|
|
20240704,090900,46972280,14690,14690,14690,14690,0
|
|
20240704,090800,46972280,14690,14690,14690,14690,0
|
|
20240704,090700,46972280,14690,14690,14690,14690,101
|
|
20240704,090600,45488590,14690,14680,14690,14680,104
|
|
20240704,090500,43960860,14680,14680,14680,14680,52
|
|
20240704,090400,43197500,14690,14570,14700,14570,24
|
|
20240704,090300,42845870,14570,14560,14570,14560,55
|
|
20240704,090200,42044540,14510,14510,14510,14510,44
|
|
20240704,090100,41406100,14500,14520,14520,14500,1069
|
|
20240704,090000,25903950,14540,14510,14560,14510,1783
|