664 lines
33 KiB
CSV
664 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200100,59828060,12430,12430,12430,12430,77
|
|
20240702,200000,59828060,12430,12430,12430,12430,0
|
|
20240702,195900,59828060,12430,12430,12430,12430,0
|
|
20240702,195800,59828060,12430,12430,12430,12430,0
|
|
20240702,195700,59828060,12430,12430,12430,12430,0
|
|
20240702,195600,59828060,12430,12430,12430,12430,0
|
|
20240702,195500,59828060,12430,12430,12430,12430,0
|
|
20240702,195400,59828060,12430,12430,12430,12430,0
|
|
20240702,195300,59828060,12430,12430,12430,12430,0
|
|
20240702,195200,59828060,12430,12430,12430,12430,0
|
|
20240702,195100,59828060,12430,12430,12430,12430,0
|
|
20240702,195000,59828060,12430,12430,12430,12430,0
|
|
20240702,194900,59828060,12430,12430,12430,12430,0
|
|
20240702,194800,59828060,12430,12430,12430,12430,0
|
|
20240702,194700,59828060,12430,12430,12430,12430,0
|
|
20240702,194600,59828060,12430,12430,12430,12430,0
|
|
20240702,194500,59828060,12430,12430,12430,12430,0
|
|
20240702,194400,59828060,12430,12430,12430,12430,0
|
|
20240702,194300,59828060,12430,12430,12430,12430,0
|
|
20240702,194200,59828060,12430,12430,12430,12430,0
|
|
20240702,194100,59828060,12430,12430,12430,12430,0
|
|
20240702,194000,59828060,12430,12430,12430,12430,0
|
|
20240702,193900,59828060,12430,12430,12430,12430,0
|
|
20240702,193800,59828060,12430,12430,12430,12430,0
|
|
20240702,193700,59828060,12430,12430,12430,12430,0
|
|
20240702,193600,59828060,12430,12430,12430,12430,0
|
|
20240702,193500,59828060,12430,12430,12430,12430,0
|
|
20240702,193400,59828060,12430,12430,12430,12430,0
|
|
20240702,193300,59828060,12430,12430,12430,12430,0
|
|
20240702,193200,59828060,12430,12430,12430,12430,0
|
|
20240702,193100,59828060,12430,12430,12430,12430,77
|
|
20240702,193000,59828060,12430,12430,12430,12430,0
|
|
20240702,192900,59828060,12430,12430,12430,12430,0
|
|
20240702,192800,59828060,12430,12430,12430,12430,0
|
|
20240702,192700,59828060,12430,12430,12430,12430,0
|
|
20240702,192600,59828060,12430,12430,12430,12430,0
|
|
20240702,192500,59828060,12430,12430,12430,12430,0
|
|
20240702,192400,59828060,12430,12430,12430,12430,0
|
|
20240702,192300,59828060,12430,12430,12430,12430,0
|
|
20240702,192200,59828060,12430,12430,12430,12430,0
|
|
20240702,192100,59828060,12430,12430,12430,12430,0
|
|
20240702,192000,59828060,12430,12430,12430,12430,0
|
|
20240702,191900,59828060,12430,12430,12430,12430,0
|
|
20240702,191800,59828060,12430,12430,12430,12430,0
|
|
20240702,191700,59828060,12430,12430,12430,12430,0
|
|
20240702,191600,59828060,12430,12430,12430,12430,0
|
|
20240702,191500,59828060,12430,12430,12430,12430,0
|
|
20240702,191400,59828060,12430,12430,12430,12430,0
|
|
20240702,191300,59828060,12430,12430,12430,12430,0
|
|
20240702,191200,59828060,12430,12430,12430,12430,0
|
|
20240702,191100,59828060,12430,12430,12430,12430,0
|
|
20240702,191000,59828060,12430,12430,12430,12430,0
|
|
20240702,190900,59828060,12430,12430,12430,12430,0
|
|
20240702,190800,59828060,12430,12430,12430,12430,0
|
|
20240702,190700,59828060,12430,12430,12430,12430,0
|
|
20240702,190600,59828060,12430,12430,12430,12430,0
|
|
20240702,190500,59828060,12430,12430,12430,12430,0
|
|
20240702,190400,59828060,12430,12430,12430,12430,0
|
|
20240702,190300,59828060,12430,12430,12430,12430,0
|
|
20240702,190200,59828060,12430,12430,12430,12430,0
|
|
20240702,190100,59828060,12430,12430,12430,12430,77
|
|
20240702,190000,59828060,12430,12430,12430,12430,0
|
|
20240702,185900,59828060,12430,12430,12430,12430,0
|
|
20240702,185800,59828060,12430,12430,12430,12430,0
|
|
20240702,185700,59828060,12430,12430,12430,12430,0
|
|
20240702,185600,59828060,12430,12430,12430,12430,0
|
|
20240702,185500,59828060,12430,12430,12430,12430,0
|
|
20240702,185400,59828060,12430,12430,12430,12430,0
|
|
20240702,185300,59828060,12430,12430,12430,12430,0
|
|
20240702,185200,59828060,12430,12430,12430,12430,0
|
|
20240702,185100,59828060,12430,12430,12430,12430,0
|
|
20240702,185000,59828060,12430,12430,12430,12430,0
|
|
20240702,184900,59828060,12430,12430,12430,12430,0
|
|
20240702,184800,59828060,12430,12430,12430,12430,0
|
|
20240702,184700,59828060,12430,12430,12430,12430,0
|
|
20240702,184600,59828060,12430,12430,12430,12430,0
|
|
20240702,184500,59828060,12430,12430,12430,12430,0
|
|
20240702,184400,59828060,12430,12430,12430,12430,0
|
|
20240702,184300,59828060,12430,12430,12430,12430,0
|
|
20240702,184200,59828060,12430,12430,12430,12430,0
|
|
20240702,184100,59828060,12430,12430,12430,12430,0
|
|
20240702,184000,59828060,12430,12430,12430,12430,0
|
|
20240702,183900,59828060,12430,12430,12430,12430,0
|
|
20240702,183800,59828060,12430,12430,12430,12430,0
|
|
20240702,183700,59828060,12430,12430,12430,12430,0
|
|
20240702,183600,59828060,12430,12430,12430,12430,0
|
|
20240702,183500,59828060,12430,12430,12430,12430,0
|
|
20240702,183400,59828060,12430,12430,12430,12430,0
|
|
20240702,183300,59828060,12430,12430,12430,12430,0
|
|
20240702,183200,59828060,12430,12430,12430,12430,0
|
|
20240702,183100,59828060,12430,12430,12430,12430,77
|
|
20240702,183000,59828060,12430,12430,12430,12430,0
|
|
20240702,182900,59828060,12430,12430,12430,12430,0
|
|
20240702,182800,59828060,12430,12430,12430,12430,0
|
|
20240702,182700,59828060,12430,12430,12430,12430,0
|
|
20240702,182600,59828060,12430,12430,12430,12430,0
|
|
20240702,182500,59828060,12430,12430,12430,12430,0
|
|
20240702,182400,59828060,12430,12430,12430,12430,0
|
|
20240702,182300,59828060,12430,12430,12430,12430,0
|
|
20240702,182200,59828060,12430,12430,12430,12430,0
|
|
20240702,182100,59828060,12430,12430,12430,12430,0
|
|
20240702,182000,59828060,12430,12430,12430,12430,0
|
|
20240702,181900,59828060,12430,12430,12430,12430,0
|
|
20240702,181800,59828060,12430,12430,12430,12430,0
|
|
20240702,181700,59828060,12430,12430,12430,12430,0
|
|
20240702,181600,59828060,12430,12430,12430,12430,0
|
|
20240702,181500,59828060,12430,12430,12430,12430,0
|
|
20240702,181400,59828060,12430,12430,12430,12430,0
|
|
20240702,181300,59828060,12430,12430,12430,12430,0
|
|
20240702,181200,59828060,12430,12430,12430,12430,0
|
|
20240702,181100,59828060,12430,12430,12430,12430,0
|
|
20240702,181000,59828060,12430,12430,12430,12430,0
|
|
20240702,180900,59828060,12430,12430,12430,12430,0
|
|
20240702,180800,59828060,12430,12430,12430,12430,0
|
|
20240702,180700,59828060,12430,12430,12430,12430,0
|
|
20240702,180600,59828060,12430,12430,12430,12430,0
|
|
20240702,180500,59828060,12430,12430,12430,12430,0
|
|
20240702,180400,59828060,12430,12430,12430,12430,0
|
|
20240702,180300,59828060,12430,12430,12430,12430,0
|
|
20240702,180200,59828060,12430,12430,12430,12430,0
|
|
20240702,180100,59828060,12430,12430,12430,12430,77
|
|
20240702,180000,59828060,12430,12430,12430,12430,0
|
|
20240702,175900,59828060,12430,12430,12430,12430,0
|
|
20240702,175800,59828060,12430,12430,12430,12430,0
|
|
20240702,175700,59828060,12430,12430,12430,12430,0
|
|
20240702,175600,59828060,12430,12430,12430,12430,0
|
|
20240702,175500,59828060,12430,12430,12430,12430,0
|
|
20240702,175400,59828060,12430,12430,12430,12430,0
|
|
20240702,175300,59828060,12430,12430,12430,12430,0
|
|
20240702,175200,59828060,12430,12430,12430,12430,0
|
|
20240702,175100,59828060,12430,12430,12430,12430,0
|
|
20240702,175000,59828060,12430,12430,12430,12430,0
|
|
20240702,174900,59828060,12430,12430,12430,12430,0
|
|
20240702,174800,59828060,12430,12430,12430,12430,0
|
|
20240702,174700,59828060,12430,12430,12430,12430,0
|
|
20240702,174600,59828060,12430,12430,12430,12430,0
|
|
20240702,174500,59828060,12430,12430,12430,12430,0
|
|
20240702,174400,59828060,12430,12430,12430,12430,0
|
|
20240702,174300,59828060,12430,12430,12430,12430,0
|
|
20240702,174200,59828060,12430,12430,12430,12430,0
|
|
20240702,174100,59828060,12430,12430,12430,12430,0
|
|
20240702,174000,59828060,12430,12430,12430,12430,0
|
|
20240702,173900,59828060,12430,12430,12430,12430,0
|
|
20240702,173800,59828060,12430,12430,12430,12430,0
|
|
20240702,173700,59828060,12430,12430,12430,12430,0
|
|
20240702,173600,59828060,12430,12430,12430,12430,0
|
|
20240702,173500,59828060,12430,12430,12430,12430,0
|
|
20240702,173400,59828060,12430,12430,12430,12430,0
|
|
20240702,173300,59828060,12430,12430,12430,12430,0
|
|
20240702,173200,59828060,12430,12430,12430,12430,0
|
|
20240702,173100,59828060,12430,12430,12430,12430,77
|
|
20240702,173000,59828060,12430,12430,12430,12430,0
|
|
20240702,172900,59828060,12430,12430,12430,12430,0
|
|
20240702,172800,59828060,12430,12430,12430,12430,0
|
|
20240702,172700,59828060,12430,12430,12430,12430,0
|
|
20240702,172600,59828060,12430,12430,12430,12430,0
|
|
20240702,172500,59828060,12430,12430,12430,12430,0
|
|
20240702,172400,59828060,12430,12430,12430,12430,0
|
|
20240702,172300,59828060,12430,12430,12430,12430,0
|
|
20240702,172200,59828060,12430,12430,12430,12430,0
|
|
20240702,172100,59828060,12430,12430,12430,12430,0
|
|
20240702,172000,59828060,12430,12430,12430,12430,0
|
|
20240702,171900,59828060,12430,12430,12430,12430,0
|
|
20240702,171800,59828060,12430,12430,12430,12430,0
|
|
20240702,171700,59828060,12430,12430,12430,12430,0
|
|
20240702,171600,59828060,12430,12430,12430,12430,0
|
|
20240702,171500,59828060,12430,12430,12430,12430,0
|
|
20240702,171400,59828060,12430,12430,12430,12430,0
|
|
20240702,171300,59828060,12430,12430,12430,12430,0
|
|
20240702,171200,59828060,12430,12430,12430,12430,0
|
|
20240702,171100,59828060,12430,12430,12430,12430,0
|
|
20240702,171000,59828060,12430,12430,12430,12430,0
|
|
20240702,170900,59828060,12430,12430,12430,12430,0
|
|
20240702,170800,59828060,12430,12430,12430,12430,0
|
|
20240702,170700,59828060,12430,12430,12430,12430,0
|
|
20240702,170600,59828060,12430,12430,12430,12430,0
|
|
20240702,170500,59828060,12430,12430,12430,12430,0
|
|
20240702,170400,59828060,12430,12430,12430,12430,0
|
|
20240702,170300,59828060,12430,12430,12430,12430,0
|
|
20240702,170200,59828060,12430,12430,12430,12430,0
|
|
20240702,170100,59828060,12430,12430,12430,12430,77
|
|
20240702,170000,59828060,12430,12430,12430,12430,0
|
|
20240702,165900,59828060,12430,12430,12430,12430,0
|
|
20240702,165800,59828060,12430,12430,12430,12430,0
|
|
20240702,165700,59828060,12430,12430,12430,12430,0
|
|
20240702,165600,59828060,12430,12430,12430,12430,0
|
|
20240702,165500,59828060,12430,12430,12430,12430,0
|
|
20240702,165400,59828060,12430,12430,12430,12430,0
|
|
20240702,165300,59828060,12430,12430,12430,12430,0
|
|
20240702,165200,59828060,12430,12430,12430,12430,0
|
|
20240702,165100,59828060,12430,12430,12430,12430,0
|
|
20240702,165000,59828060,12430,12430,12430,12430,0
|
|
20240702,164900,59828060,12430,12430,12430,12430,0
|
|
20240702,164800,59828060,12430,12430,12430,12430,0
|
|
20240702,164700,59828060,12430,12430,12430,12430,0
|
|
20240702,164600,59828060,12430,12430,12430,12430,0
|
|
20240702,164500,59828060,12430,12430,12430,12430,0
|
|
20240702,164400,59828060,12430,12430,12430,12430,0
|
|
20240702,164300,59828060,12430,12430,12430,12430,0
|
|
20240702,164200,59828060,12430,12430,12430,12430,0
|
|
20240702,164100,59828060,12430,12430,12430,12430,0
|
|
20240702,164000,59828060,12430,12430,12430,12430,0
|
|
20240702,163900,59828060,12430,12430,12430,12430,0
|
|
20240702,163800,59828060,12430,12430,12430,12430,0
|
|
20240702,163700,59828060,12430,12430,12430,12430,0
|
|
20240702,163600,59828060,12430,12430,12430,12430,0
|
|
20240702,163500,59828060,12430,12430,12430,12430,0
|
|
20240702,163400,59828060,12430,12430,12430,12430,0
|
|
20240702,163300,59828060,12430,12430,12430,12430,0
|
|
20240702,163200,59828060,12430,12430,12430,12430,0
|
|
20240702,163100,59828060,12430,12430,12430,12430,77
|
|
20240702,163000,59828060,12430,12430,12430,12430,0
|
|
20240702,162900,59828060,12430,12430,12430,12430,0
|
|
20240702,162800,59828060,12430,12430,12430,12430,0
|
|
20240702,162700,59828060,12430,12430,12430,12430,0
|
|
20240702,162600,59828060,12430,12430,12430,12430,0
|
|
20240702,162500,59828060,12430,12430,12430,12430,0
|
|
20240702,162400,59828060,12430,12430,12430,12430,0
|
|
20240702,162300,59828060,12430,12430,12430,12430,0
|
|
20240702,162200,59828060,12430,12430,12430,12430,0
|
|
20240702,162100,59828060,12430,12430,12430,12430,0
|
|
20240702,162000,59828060,12430,12430,12430,12430,0
|
|
20240702,161900,59828060,12430,12430,12430,12430,0
|
|
20240702,161800,59828060,12430,12430,12430,12430,0
|
|
20240702,161700,59828060,12430,12430,12430,12430,0
|
|
20240702,161600,59828060,12430,12430,12430,12430,0
|
|
20240702,161500,59828060,12430,12430,12430,12430,0
|
|
20240702,161400,59828060,12430,12430,12430,12430,0
|
|
20240702,161300,59828060,12430,12430,12430,12430,0
|
|
20240702,161200,59828060,12430,12430,12430,12430,0
|
|
20240702,161100,59828060,12430,12430,12430,12430,0
|
|
20240702,161000,59828060,12430,12430,12430,12430,0
|
|
20240702,160900,59828060,12430,12430,12430,12430,0
|
|
20240702,160800,59828060,12430,12430,12430,12430,0
|
|
20240702,160700,59828060,12430,12430,12430,12430,0
|
|
20240702,160600,59828060,12430,12430,12430,12430,0
|
|
20240702,160500,59828060,12430,12430,12430,12430,0
|
|
20240702,160400,59828060,12430,12430,12430,12430,0
|
|
20240702,160300,59828060,12430,12430,12430,12430,0
|
|
20240702,160200,59828060,12430,12430,12430,12430,0
|
|
20240702,160100,59828060,12430,12430,12430,12430,77
|
|
20240702,160000,59828060,12430,12430,12430,12430,0
|
|
20240702,155900,59828060,12430,12430,12430,12430,0
|
|
20240702,155800,59828060,12430,12430,12430,12430,0
|
|
20240702,155700,59828060,12430,12430,12430,12430,0
|
|
20240702,155600,59828060,12430,12430,12430,12430,0
|
|
20240702,155500,59828060,12430,12430,12430,12430,0
|
|
20240702,155400,59828060,12430,12430,12430,12430,0
|
|
20240702,155300,59828060,12430,12430,12430,12430,0
|
|
20240702,155200,59828060,12430,12430,12430,12430,0
|
|
20240702,155100,59828060,12430,12430,12430,12430,0
|
|
20240702,155000,59828060,12430,12430,12430,12430,0
|
|
20240702,154900,59828060,12430,12430,12430,12430,0
|
|
20240702,154800,59828060,12430,12430,12430,12430,0
|
|
20240702,154700,59828060,12430,12430,12430,12430,0
|
|
20240702,154600,59828060,12430,12430,12430,12430,0
|
|
20240702,154500,59828060,12430,12430,12430,12430,0
|
|
20240702,154400,59828060,12430,12430,12430,12430,0
|
|
20240702,154300,59828060,12430,12430,12430,12430,0
|
|
20240702,154200,59828060,12430,12430,12430,12430,0
|
|
20240702,154100,59828060,12430,12430,12430,12430,0
|
|
20240702,154000,59828060,12430,12430,12430,12430,0
|
|
20240702,153900,59828060,12430,12430,12430,12430,0
|
|
20240702,153800,59828060,12430,12430,12430,12430,0
|
|
20240702,153700,59828060,12430,12430,12430,12430,0
|
|
20240702,153600,59828060,12430,12430,12430,12430,0
|
|
20240702,153500,59828060,12430,12430,12430,12430,0
|
|
20240702,153400,59828060,12430,12430,12430,12430,0
|
|
20240702,153300,59828060,12430,12430,12430,12430,0
|
|
20240702,153200,59828060,12430,12430,12430,12430,0
|
|
20240702,153100,59828060,12430,12430,12430,12430,77
|
|
20240702,153000,59828060,12430,12430,12430,12430,77
|
|
20240702,152900,58870950,12400,12400,12400,12400,0
|
|
20240702,152800,58870950,12400,12400,12400,12400,0
|
|
20240702,152700,58870950,12400,12400,12400,12400,0
|
|
20240702,152600,58870950,12400,12400,12400,12400,0
|
|
20240702,152500,58870950,12400,12400,12400,12400,0
|
|
20240702,152400,58870950,12400,12400,12400,12400,0
|
|
20240702,152300,58870950,12400,12400,12400,12400,0
|
|
20240702,152200,58870950,12400,12400,12400,12400,0
|
|
20240702,152100,58870950,12400,12400,12400,12400,0
|
|
20240702,152000,58870950,12400,12400,12400,12400,0
|
|
20240702,151900,58870950,12400,12400,12400,12400,3
|
|
20240702,151800,58833750,12350,12350,12350,12350,0
|
|
20240702,151700,58833750,12350,12350,12350,12350,0
|
|
20240702,151600,58833750,12350,12350,12350,12350,166
|
|
20240702,151500,56783650,12350,12350,12350,12350,0
|
|
20240702,151400,56783650,12350,12350,12350,12350,0
|
|
20240702,151300,56783650,12350,12350,12350,12350,0
|
|
20240702,151200,56783650,12350,12350,12350,12350,0
|
|
20240702,151100,56783650,12350,12350,12350,12350,0
|
|
20240702,151000,56783650,12350,12350,12350,12350,1
|
|
20240702,150900,56771300,12390,12390,12390,12390,0
|
|
20240702,150800,56771300,12390,12390,12390,12390,0
|
|
20240702,150700,56771300,12390,12390,12390,12390,0
|
|
20240702,150600,56771300,12390,12380,12400,12380,1122
|
|
20240702,150500,42869100,12380,12380,12380,12380,0
|
|
20240702,150400,42869100,12380,12380,12380,12380,0
|
|
20240702,150300,42869100,12380,12380,12380,12380,0
|
|
20240702,150200,42869100,12380,12380,12380,12380,0
|
|
20240702,150100,42869100,12380,12380,12380,12380,0
|
|
20240702,150000,42869100,12380,12360,12380,12360,10
|
|
20240702,145900,42745340,12380,12380,12380,12380,0
|
|
20240702,145800,42745340,12380,12380,12380,12380,2
|
|
20240702,145700,42720580,12380,12380,12380,12380,38
|
|
20240702,145600,42250140,12380,12380,12380,12380,0
|
|
20240702,145500,42250140,12380,12380,12380,12380,0
|
|
20240702,145400,42250140,12380,12380,12380,12380,17
|
|
20240702,145300,42039680,12380,12380,12380,12380,0
|
|
20240702,145200,42039680,12380,12380,12380,12380,0
|
|
20240702,145100,42039680,12380,12380,12380,12370,29
|
|
20240702,145000,41680670,12380,12380,12380,12380,16
|
|
20240702,144900,41482590,12380,12380,12380,12380,33
|
|
20240702,144800,41074050,12380,12380,12380,12380,0
|
|
20240702,144700,41074050,12380,12380,12380,12380,35
|
|
20240702,144600,40640750,12380,12380,12380,12380,0
|
|
20240702,144500,40640750,12380,12370,12380,12370,66
|
|
20240702,144400,39823730,12360,12360,12360,12360,0
|
|
20240702,144300,39823730,12360,12360,12360,12360,0
|
|
20240702,144200,39823730,12360,12360,12360,12360,11
|
|
20240702,144100,39687770,12360,12360,12360,12360,0
|
|
20240702,144000,39687770,12360,12360,12360,12360,0
|
|
20240702,143900,39687770,12360,12360,12360,12360,0
|
|
20240702,143800,39687770,12360,12360,12360,12360,0
|
|
20240702,143700,39687770,12360,12360,12360,12360,17
|
|
20240702,143600,39477650,12350,12350,12350,12350,1
|
|
20240702,143500,39465300,12360,12360,12360,12360,0
|
|
20240702,143400,39465300,12360,12350,12360,12350,19
|
|
20240702,143300,39230470,12360,12360,12360,12360,0
|
|
20240702,143200,39230470,12360,12360,12360,12360,0
|
|
20240702,143100,39230470,12360,12360,12360,12360,0
|
|
20240702,143000,39230470,12360,12360,12360,12360,1
|
|
20240702,142900,39218110,12360,12380,12380,12360,17
|
|
20240702,142800,39007810,12380,12380,12380,12380,0
|
|
20240702,142700,39007810,12380,12380,12380,12380,0
|
|
20240702,142600,39007810,12380,12380,12380,12380,1
|
|
20240702,142500,38995430,12370,12370,12370,12370,1
|
|
20240702,142400,38983060,12380,12380,12380,12380,151
|
|
20240702,142300,37113680,12370,12370,12370,12370,0
|
|
20240702,142200,37113680,12370,12370,12370,12370,0
|
|
20240702,142100,37113680,12370,12370,12370,12370,0
|
|
20240702,142000,37113680,12370,12380,12380,12370,17
|
|
20240702,141900,36903370,12380,12380,12380,12380,0
|
|
20240702,141800,36903370,12380,12380,12380,12380,0
|
|
20240702,141700,36903370,12380,12380,12380,12380,21
|
|
20240702,141600,36643390,12370,12370,12370,12370,1
|
|
20240702,141500,36631020,12380,12380,12380,12380,0
|
|
20240702,141400,36631020,12380,12380,12380,12380,1
|
|
20240702,141300,36618640,12370,12370,12370,12370,1
|
|
20240702,141200,36606270,12380,12380,12380,12380,18
|
|
20240702,141100,36383430,12380,12380,12380,12380,5
|
|
20240702,141000,36321530,12380,12380,12380,12380,0
|
|
20240702,140900,36321530,12380,12380,12380,12380,18
|
|
20240702,140800,36098690,12380,12370,12380,12370,3
|
|
20240702,140700,36061560,12370,12370,12370,12370,0
|
|
20240702,140600,36061560,12370,12380,12380,12370,2
|
|
20240702,140500,36036810,12390,12390,12390,12390,2
|
|
20240702,140400,36012030,12370,12370,12370,12370,0
|
|
20240702,140300,36012030,12370,12370,12370,12370,20
|
|
20240702,140200,35764630,12370,12370,12370,12370,0
|
|
20240702,140100,35764630,12370,12370,12370,12370,0
|
|
20240702,140000,35764630,12370,12370,12370,12370,17
|
|
20240702,135900,35554340,12360,12360,12360,12360,1
|
|
20240702,135800,35541980,12370,12370,12370,12370,0
|
|
20240702,135700,35541980,12370,12370,12370,12370,0
|
|
20240702,135600,35541980,12370,12360,12370,12360,223
|
|
20240702,135500,32783970,12350,12350,12350,12350,0
|
|
20240702,135400,32783970,12350,12350,12350,12350,1
|
|
20240702,135300,32771620,12350,12350,12350,12350,0
|
|
20240702,135200,32771620,12350,12360,12360,12350,69
|
|
20240702,135100,31919290,12360,12360,12360,12360,1
|
|
20240702,135000,31906930,12350,12350,12350,12350,1
|
|
20240702,134900,31894580,12350,12350,12350,12350,1
|
|
20240702,134800,31882230,12360,12360,12360,12360,1
|
|
20240702,134700,31869870,12360,12360,12360,12360,15
|
|
20240702,134600,31684470,12360,12360,12360,12360,0
|
|
20240702,134500,31684470,12360,12360,12360,12360,2
|
|
20240702,134400,31659750,12360,12360,12360,12360,19
|
|
20240702,134300,31424910,12350,12350,12350,12350,0
|
|
20240702,134200,31424910,12350,12350,12350,12350,1
|
|
20240702,134100,31412560,12360,12360,12360,12360,0
|
|
20240702,134000,31412560,12360,12360,12360,12360,1
|
|
20240702,133900,31400200,12360,12360,12360,12360,17
|
|
20240702,133800,31190080,12360,12360,12360,12360,0
|
|
20240702,133700,31190080,12360,12360,12360,12360,0
|
|
20240702,133600,31190080,12360,12360,12360,12360,0
|
|
20240702,133500,31190080,12360,12360,12360,12360,15
|
|
20240702,133400,31004680,12330,12330,12330,12330,0
|
|
20240702,133300,31004680,12330,12330,12330,12330,1
|
|
20240702,133200,30992350,12330,12360,12360,12330,116
|
|
20240702,133100,29561110,12360,12360,12360,12360,1
|
|
20240702,133000,29548750,12360,12360,12360,12360,0
|
|
20240702,132900,29548750,12360,12360,12360,12360,0
|
|
20240702,132800,29548750,12360,12360,12360,12360,1
|
|
20240702,132700,29536390,12360,12360,12360,12360,19
|
|
20240702,132600,29301550,12360,12360,12360,12360,1
|
|
20240702,132500,29289190,12370,12370,12370,12370,11
|
|
20240702,132400,29153120,12370,12370,12370,12370,1
|
|
20240702,132300,29140750,12380,12380,12380,12380,0
|
|
20240702,132200,29140750,12380,12380,12380,12380,18
|
|
20240702,132100,28917910,12370,12370,12370,12370,0
|
|
20240702,132000,28917910,12370,12380,12380,12370,8
|
|
20240702,131900,28818940,12380,12380,12380,12380,20
|
|
20240702,131800,28571340,12380,12380,12380,12380,0
|
|
20240702,131700,28571340,12380,12380,12380,12380,2
|
|
20240702,131600,28546580,12380,12380,12380,12380,1
|
|
20240702,131500,28534200,12390,12390,12390,12390,17
|
|
20240702,131400,28323570,12380,12380,12380,12380,0
|
|
20240702,131300,28323570,12380,12400,12400,12380,248
|
|
20240702,131200,25251440,12380,12380,12380,12380,0
|
|
20240702,131100,25251440,12380,12380,12380,12380,0
|
|
20240702,131000,25251440,12380,12380,12380,12380,0
|
|
20240702,130900,25251440,12380,12380,12380,12380,0
|
|
20240702,130800,25251440,12380,12390,12390,12380,50
|
|
20240702,130700,24632430,12390,12410,12410,12390,51
|
|
20240702,130600,24000420,12420,12420,12420,12420,18
|
|
20240702,130500,23776860,12410,12410,12410,12410,0
|
|
20240702,130400,23776860,12410,12410,12410,12410,3
|
|
20240702,130300,23739630,12420,12420,12420,12420,0
|
|
20240702,130200,23739630,12420,12420,12420,12410,23
|
|
20240702,130100,23453980,12410,12410,12410,12410,10
|
|
20240702,130000,23329880,12420,12420,12420,12420,0
|
|
20240702,125900,23329880,12420,12420,12420,12420,1
|
|
20240702,125800,23317460,12410,12410,12410,12410,1
|
|
20240702,125700,23305050,12420,12410,12420,12410,9
|
|
20240702,125600,23193290,12410,12410,12410,12410,0
|
|
20240702,125500,23193290,12410,12410,12410,12410,0
|
|
20240702,125400,23193290,12410,12410,12410,12410,1
|
|
20240702,125300,23180880,12410,12410,12410,12410,25
|
|
20240702,125200,22870630,12420,12420,12420,12420,0
|
|
20240702,125100,22870630,12420,12420,12420,12420,2
|
|
20240702,125000,22845790,12410,12420,12420,12410,2
|
|
20240702,124900,22820960,12420,12420,12420,12420,17
|
|
20240702,124800,22609820,12420,12420,12420,12420,1
|
|
20240702,124700,22597400,12420,12420,12420,12420,0
|
|
20240702,124600,22597400,12420,12420,12420,12420,0
|
|
20240702,124500,22597400,12420,12420,12420,12420,119
|
|
20240702,124400,21119420,12420,12420,12420,12420,0
|
|
20240702,124300,21119420,12420,12420,12420,12420,0
|
|
20240702,124200,21119420,12420,12420,12420,12420,21
|
|
20240702,124100,20858600,12410,12410,12410,12410,1
|
|
20240702,124000,20846190,12420,12420,12420,12420,0
|
|
20240702,123900,20846190,12420,12410,12420,12410,3
|
|
20240702,123800,20808940,12420,12420,12420,12420,0
|
|
20240702,123700,20808940,12420,12420,12420,12420,17
|
|
20240702,123600,20597800,12410,12420,12420,12410,11
|
|
20240702,123500,20461280,12420,12420,12420,12420,0
|
|
20240702,123400,20461280,12420,12420,12420,12420,1
|
|
20240702,123300,20448860,12410,12410,12410,12410,0
|
|
20240702,123200,20448860,12410,12420,12420,12410,16
|
|
20240702,123100,20250150,12420,12420,12420,12420,1
|
|
20240702,123000,20237730,12410,12410,12410,12410,0
|
|
20240702,122900,20237730,12410,12410,12410,12410,0
|
|
20240702,122800,20237730,12410,12420,12420,12410,31
|
|
20240702,122700,19852980,12430,12420,12430,12420,125
|
|
20240702,122600,18299640,12420,12420,12420,12420,0
|
|
20240702,122500,18299640,12420,12420,12420,12420,1
|
|
20240702,122400,18287220,12420,12410,12420,12410,19
|
|
20240702,122300,18051250,12420,12420,12420,12420,0
|
|
20240702,122200,18051250,12420,12420,12420,12420,1
|
|
20240702,122100,18038830,12420,12420,12420,12420,0
|
|
20240702,122000,18038830,12420,12420,12420,12420,16
|
|
20240702,121900,17840110,12420,12420,12420,12420,1
|
|
20240702,121800,17827690,12420,12420,12420,12420,0
|
|
20240702,121700,17827690,12420,12420,12420,12420,20
|
|
20240702,121600,17579290,12420,12410,12420,12410,3
|
|
20240702,121500,17542040,12410,12410,12410,12410,1
|
|
20240702,121400,17529630,12420,12420,12420,12420,0
|
|
20240702,121300,17529630,12420,12420,12420,12420,1
|
|
20240702,121200,17517210,12420,12420,12420,12420,17
|
|
20240702,121100,17306070,12420,12420,12420,12420,1
|
|
20240702,121000,17293650,12420,12420,12420,12420,3
|
|
20240702,120900,17256390,12430,12430,12430,12430,10
|
|
20240702,120800,17132090,12420,12420,12420,12420,1
|
|
20240702,120700,17119670,12420,12420,12420,12420,16
|
|
20240702,120600,16920950,12410,12420,12420,12410,2
|
|
20240702,120500,16896120,12420,12420,12420,12420,1
|
|
20240702,120400,16883700,12420,12420,12420,12420,20
|
|
20240702,120300,16635300,12420,12420,12420,12420,0
|
|
20240702,120200,16635300,12420,12420,12420,12420,1
|
|
20240702,120100,16622880,12420,12420,12420,12420,0
|
|
20240702,120000,16622880,12420,12420,12420,12420,0
|
|
20240702,115900,16622880,12420,12420,12420,12420,18
|
|
20240702,115800,16399320,12410,12410,12410,12410,1
|
|
20240702,115700,16386910,12420,12420,12420,12420,0
|
|
20240702,115600,16386910,12420,12420,12420,12420,2
|
|
20240702,115500,16362070,12420,12420,12420,12420,16
|
|
20240702,115400,16163350,12420,12420,12420,12420,0
|
|
20240702,115300,16163350,12420,12420,12420,12420,1
|
|
20240702,115200,16150930,12410,12410,12410,12410,1
|
|
20240702,115100,16138520,12420,12420,12420,12420,18
|
|
20240702,115000,15914960,12420,12420,12420,12420,3
|
|
20240702,114900,15877700,12410,12410,12410,12410,1
|
|
20240702,114800,15865290,12420,12420,12420,12420,1
|
|
20240702,114700,15852870,12420,12420,12420,12420,0
|
|
20240702,114600,15852870,12420,12420,12420,12420,17
|
|
20240702,114500,15641730,12420,12420,12420,12420,2
|
|
20240702,114400,15616890,12420,12420,12420,12420,0
|
|
20240702,114300,15616890,12420,12420,12420,12420,0
|
|
20240702,114200,15616890,12420,12420,12420,12420,17
|
|
20240702,114100,15405750,12410,12410,12410,12410,0
|
|
20240702,114000,15405750,12410,12410,12410,12410,1
|
|
20240702,113900,15393340,12420,12420,12420,12420,1
|
|
20240702,113800,15380920,12420,12420,12420,12420,19
|
|
20240702,113700,15144940,12420,12420,12420,12420,0
|
|
20240702,113600,15144940,12420,12420,12420,12420,1
|
|
20240702,113500,15132520,12420,12420,12420,12420,0
|
|
20240702,113400,15132520,12420,12420,12420,12420,17
|
|
20240702,113300,14921380,12420,12420,12420,12420,2
|
|
20240702,113200,14896540,12410,12410,12410,12410,1
|
|
20240702,113100,14884130,12420,12420,12420,12420,0
|
|
20240702,113000,14884130,12420,12420,12420,12420,2
|
|
20240702,112900,14859290,12400,12400,12400,12400,1
|
|
20240702,112800,14846890,12420,12410,12420,12410,5
|
|
20240702,112700,14784830,12410,12400,12410,12400,17
|
|
20240702,112600,14573970,12410,12410,12410,12410,18
|
|
20240702,112500,14350590,12410,12410,12410,12410,1
|
|
20240702,112400,14338180,12410,12410,12410,12410,0
|
|
20240702,112300,14338180,12410,12410,12410,12410,0
|
|
20240702,112200,14338180,12410,12410,12410,12410,2
|
|
20240702,112100,14313360,12410,12410,12410,12410,17
|
|
20240702,112000,14102390,12410,12410,12410,12410,0
|
|
20240702,111900,14102390,12410,12410,12410,12410,1
|
|
20240702,111800,14089980,12400,12400,12400,12400,0
|
|
20240702,111700,14089980,12400,12400,12400,12400,3
|
|
20240702,111600,14052780,12400,12400,12400,12400,4
|
|
20240702,111500,14003180,12410,12410,12410,12410,0
|
|
20240702,111400,14003180,12410,12410,12410,12410,20
|
|
20240702,111300,13754980,12400,12400,12400,12400,0
|
|
20240702,111200,13754980,12400,12400,12400,12400,0
|
|
20240702,111100,13754980,12400,12400,12400,12400,0
|
|
20240702,111000,13754980,12400,12410,12410,12400,3
|
|
20240702,110900,13717760,12400,12400,12400,12400,0
|
|
20240702,110800,13717760,12400,12400,12400,12400,0
|
|
20240702,110700,13717760,12400,12400,12400,12400,0
|
|
20240702,110600,13717760,12400,12400,12400,12400,0
|
|
20240702,110500,13717760,12400,12400,12400,12400,0
|
|
20240702,110400,13717760,12400,12400,12400,12400,0
|
|
20240702,110300,13717760,12400,12400,12400,12400,0
|
|
20240702,110200,13717760,12400,12400,12400,12400,0
|
|
20240702,110100,13717760,12400,12400,12400,12400,3
|
|
20240702,110000,13680560,12360,12360,12360,12360,0
|
|
20240702,105900,13680560,12360,12360,12360,12360,0
|
|
20240702,105800,13680560,12360,12360,12360,12360,0
|
|
20240702,105700,13680560,12360,12360,12360,12360,1
|
|
20240702,105600,13668200,12360,12360,12360,12360,16
|
|
20240702,105500,13470440,12350,12350,12350,12350,1
|
|
20240702,105400,13458090,12340,12340,12340,12340,0
|
|
20240702,105300,13458090,12340,12340,12340,12340,0
|
|
20240702,105200,13458090,12340,12340,12340,12340,0
|
|
20240702,105100,13458090,12340,12340,12340,12340,0
|
|
20240702,105000,13458090,12340,12340,12340,12340,0
|
|
20240702,104900,13458090,12340,12340,12340,12340,0
|
|
20240702,104800,13458090,12340,12340,12340,12340,0
|
|
20240702,104700,13458090,12340,12350,12350,12320,264
|
|
20240702,104600,10200840,12360,12370,12370,12360,29
|
|
20240702,104500,9842300,12380,12380,12380,12380,0
|
|
20240702,104400,9842300,12380,12380,12380,12380,17
|
|
20240702,104300,9631840,12380,12380,12380,12380,0
|
|
20240702,104200,9631840,12380,12380,12380,12380,1
|
|
20240702,104100,9619460,12380,12380,12380,12380,0
|
|
20240702,104000,9619460,12380,12380,12380,12380,0
|
|
20240702,103900,9619460,12380,12380,12380,12380,15
|
|
20240702,103800,9433760,12380,12380,12380,12380,0
|
|
20240702,103700,9433760,12380,12380,12380,12380,0
|
|
20240702,103600,9433760,12380,12380,12380,12380,18
|
|
20240702,103500,9210920,12380,12380,12380,12380,0
|
|
20240702,103400,9210920,12380,12380,12380,12380,1
|
|
20240702,103300,9198540,12370,12370,12370,12370,0
|
|
20240702,103200,9198540,12370,12370,12370,12370,0
|
|
20240702,103100,9198540,12370,12370,12370,12370,9
|
|
20240702,103000,9087210,12370,12370,12370,12370,0
|
|
20240702,102900,9087210,12370,12370,12370,12370,0
|
|
20240702,102800,9087210,12370,12370,12370,12370,0
|
|
20240702,102700,9087210,12370,12370,12370,12370,16
|
|
20240702,102600,8889290,12340,12340,12340,12340,0
|
|
20240702,102500,8889290,12340,12340,12340,12340,0
|
|
20240702,102400,8889290,12340,12340,12340,12340,0
|
|
20240702,102300,8889290,12340,12340,12340,12340,0
|
|
20240702,102200,8889290,12340,12340,12340,12340,0
|
|
20240702,102100,8889290,12340,12340,12340,12340,0
|
|
20240702,102000,8889290,12340,12340,12340,12340,0
|
|
20240702,101900,8889290,12340,12340,12340,12340,0
|
|
20240702,101800,8889290,12340,12340,12340,12340,0
|
|
20240702,101700,8889290,12340,12340,12340,12340,81
|
|
20240702,101600,7889750,12340,12340,12340,12340,0
|
|
20240702,101500,7889750,12340,12350,12350,12340,60
|
|
20240702,101400,7148790,12350,12350,12350,12350,13
|
|
20240702,101300,6988240,12360,12360,12360,12360,40
|
|
20240702,101200,6493840,12370,12370,12370,12370,0
|
|
20240702,101100,6493840,12370,12370,12370,12370,19
|
|
20240702,101000,6258810,12370,12370,12370,12370,3
|
|
20240702,100900,6221700,12380,12380,12380,12380,0
|
|
20240702,100800,6221700,12380,12380,12380,12380,1
|
|
20240702,100700,6209320,12380,12380,12380,12380,0
|
|
20240702,100600,6209320,12380,12370,12380,12370,27
|
|
20240702,100500,5875160,12380,12380,12380,12380,0
|
|
20240702,100400,5875160,12380,12380,12380,12380,12
|
|
20240702,100300,5726600,12380,12380,12380,12380,0
|
|
20240702,100200,5726600,12380,12380,12380,12380,16
|
|
20240702,100100,5528520,12380,12380,12380,12380,0
|
|
20240702,100000,5528520,12380,12380,12380,12380,1
|
|
20240702,095900,5516140,12380,12380,12380,12380,19
|
|
20240702,095800,5280920,12380,12380,12380,12380,0
|
|
20240702,095700,5280920,12380,12380,12380,12380,0
|
|
20240702,095600,5280920,12380,12380,12380,12380,0
|
|
20240702,095500,5280920,12380,12380,12380,12380,0
|
|
20240702,095400,5280920,12380,12380,12380,12380,17
|
|
20240702,095300,5070460,12380,12380,12380,12380,2
|
|
20240702,095200,5045700,12380,12380,12380,12380,0
|
|
20240702,095100,5045700,12380,12380,12380,12380,21
|
|
20240702,095000,4785720,12390,12390,12390,12390,17
|
|
20240702,094900,4575090,12390,12390,12390,12390,1
|
|
20240702,094800,4562700,12390,12390,12390,12390,0
|
|
20240702,094700,4562700,12390,12390,12390,12390,0
|
|
20240702,094600,4562700,12390,12390,12390,12390,1
|
|
20240702,094500,4550310,12380,12380,12380,12380,1
|
|
20240702,094400,4537930,12370,12370,12370,12370,0
|
|
20240702,094300,4537930,12370,12370,12370,12370,0
|
|
20240702,094200,4537930,12370,12370,12370,12370,0
|
|
20240702,094100,4537930,12370,12370,12370,12370,6
|
|
20240702,094000,4463710,12370,12370,12370,12370,4
|
|
20240702,093900,4414230,12370,12370,12370,12370,0
|
|
20240702,093800,4414230,12370,12370,12370,12370,0
|
|
20240702,093700,4414230,12370,12370,12370,12370,14
|
|
20240702,093600,4241050,12370,12370,12370,12370,18
|
|
20240702,093500,4018390,12370,12370,12370,12370,1
|
|
20240702,093400,4006020,12380,12380,12380,12380,0
|
|
20240702,093300,4006020,12380,12380,12380,12380,18
|
|
20240702,093200,3783180,12390,12390,12390,12390,5
|
|
20240702,093100,3721230,12400,12390,12400,12390,5
|
|
20240702,093000,3659240,12400,12400,12400,12400,1
|
|
20240702,092900,3646840,12400,12410,12410,12400,103
|
|
20240702,092800,2368720,12420,12420,12420,12420,3
|
|
20240702,092700,2331460,12420,12420,12420,12420,0
|
|
20240702,092600,2331460,12420,12420,12420,12420,1
|
|
20240702,092500,2319040,12420,12420,12420,12420,1
|
|
20240702,092400,2306620,12440,12440,12440,12440,0
|
|
20240702,092300,2306620,12440,12440,12440,12440,0
|
|
20240702,092200,2306620,12440,12440,12440,12440,0
|
|
20240702,092100,2306620,12440,12440,12440,12440,0
|
|
20240702,092000,2306620,12440,12440,12440,12440,0
|
|
20240702,091900,2306620,12440,12440,12440,12440,0
|
|
20240702,091800,2306620,12440,12440,12440,12440,1
|
|
20240702,091700,2294180,12450,12450,12450,12450,0
|
|
20240702,091600,2294180,12450,12450,12450,12450,0
|
|
20240702,091500,2294180,12450,12450,12450,12450,0
|
|
20240702,091400,2294180,12450,12450,12450,12450,0
|
|
20240702,091300,2294180,12450,12450,12450,12450,0
|
|
20240702,091200,2294180,12450,12450,12450,12450,0
|
|
20240702,091100,2294180,12450,12450,12450,12450,0
|
|
20240702,091000,2294180,12450,12460,12460,12450,28
|
|
20240702,090900,1945570,12470,12470,12470,12470,0
|
|
20240702,090800,1945570,12470,12470,12470,12470,0
|
|
20240702,090700,1945570,12470,12470,12470,12470,0
|
|
20240702,090600,1945570,12470,12470,12470,12470,6
|
|
20240702,090500,1870750,12300,12300,12300,12300,0
|
|
20240702,090400,1870750,12300,12300,12300,12300,0
|
|
20240702,090300,1870750,12300,12300,12300,12300,0
|
|
20240702,090200,1870750,12300,12300,12300,12300,0
|
|
20240702,090100,1870750,12300,12300,12300,12300,0
|
|
20240702,090000,1870750,12300,12300,12300,12300,129
|