667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200400,85779100,15740,15740,15740,15740,25
|
|
20240701,200300,85779100,15740,15740,15740,15740,0
|
|
20240701,200200,85779100,15740,15740,15740,15740,0
|
|
20240701,200100,85779100,15740,15740,15740,15740,0
|
|
20240701,200000,85779100,15740,15740,15740,15740,0
|
|
20240701,195900,85779100,15740,15740,15740,15740,0
|
|
20240701,195800,85779100,15740,15740,15740,15740,0
|
|
20240701,195700,85779100,15740,15740,15740,15740,0
|
|
20240701,195600,85779100,15740,15740,15740,15740,0
|
|
20240701,195500,85779100,15740,15740,15740,15740,0
|
|
20240701,195400,85779100,15740,15740,15740,15740,0
|
|
20240701,195300,85779100,15740,15740,15740,15740,0
|
|
20240701,195200,85779100,15740,15740,15740,15740,0
|
|
20240701,195100,85779100,15740,15740,15740,15740,0
|
|
20240701,195000,85779100,15740,15740,15740,15740,0
|
|
20240701,194900,85779100,15740,15740,15740,15740,0
|
|
20240701,194800,85779100,15740,15740,15740,15740,0
|
|
20240701,194700,85779100,15740,15740,15740,15740,0
|
|
20240701,194600,85779100,15740,15740,15740,15740,0
|
|
20240701,194500,85779100,15740,15740,15740,15740,0
|
|
20240701,194400,85779100,15740,15740,15740,15740,0
|
|
20240701,194300,85779100,15740,15740,15740,15740,0
|
|
20240701,194200,85779100,15740,15740,15740,15740,0
|
|
20240701,194100,85779100,15740,15740,15740,15740,0
|
|
20240701,194000,85779100,15740,15740,15740,15740,0
|
|
20240701,193900,85779100,15740,15740,15740,15740,0
|
|
20240701,193800,85779100,15740,15740,15740,15740,0
|
|
20240701,193700,85779100,15740,15740,15740,15740,0
|
|
20240701,193600,85779100,15740,15740,15740,15740,0
|
|
20240701,193500,85779100,15740,15740,15740,15740,0
|
|
20240701,193400,85779100,15740,15740,15740,15740,25
|
|
20240701,193300,85779100,15740,15740,15740,15740,0
|
|
20240701,193200,85779100,15740,15740,15740,15740,0
|
|
20240701,193100,85779100,15740,15740,15740,15740,0
|
|
20240701,193000,85779100,15740,15740,15740,15740,0
|
|
20240701,192900,85779100,15740,15740,15740,15740,0
|
|
20240701,192800,85779100,15740,15740,15740,15740,0
|
|
20240701,192700,85779100,15740,15740,15740,15740,0
|
|
20240701,192600,85779100,15740,15740,15740,15740,0
|
|
20240701,192500,85779100,15740,15740,15740,15740,0
|
|
20240701,192400,85779100,15740,15740,15740,15740,0
|
|
20240701,192300,85779100,15740,15740,15740,15740,0
|
|
20240701,192200,85779100,15740,15740,15740,15740,0
|
|
20240701,192100,85779100,15740,15740,15740,15740,0
|
|
20240701,192000,85779100,15740,15740,15740,15740,0
|
|
20240701,191900,85779100,15740,15740,15740,15740,0
|
|
20240701,191800,85779100,15740,15740,15740,15740,0
|
|
20240701,191700,85779100,15740,15740,15740,15740,0
|
|
20240701,191600,85779100,15740,15740,15740,15740,0
|
|
20240701,191500,85779100,15740,15740,15740,15740,0
|
|
20240701,191400,85779100,15740,15740,15740,15740,0
|
|
20240701,191300,85779100,15740,15740,15740,15740,0
|
|
20240701,191200,85779100,15740,15740,15740,15740,0
|
|
20240701,191100,85779100,15740,15740,15740,15740,0
|
|
20240701,191000,85779100,15740,15740,15740,15740,0
|
|
20240701,190900,85779100,15740,15740,15740,15740,0
|
|
20240701,190800,85779100,15740,15740,15740,15740,0
|
|
20240701,190700,85779100,15740,15740,15740,15740,0
|
|
20240701,190600,85779100,15740,15740,15740,15740,0
|
|
20240701,190500,85779100,15740,15740,15740,15740,0
|
|
20240701,190400,85779100,15740,15740,15740,15740,25
|
|
20240701,190300,85779100,15740,15740,15740,15740,0
|
|
20240701,190200,85779100,15740,15740,15740,15740,0
|
|
20240701,190100,85779100,15740,15740,15740,15740,0
|
|
20240701,190000,85779100,15740,15740,15740,15740,0
|
|
20240701,185900,85779100,15740,15740,15740,15740,0
|
|
20240701,185800,85779100,15740,15740,15740,15740,0
|
|
20240701,185700,85779100,15740,15740,15740,15740,0
|
|
20240701,185600,85779100,15740,15740,15740,15740,0
|
|
20240701,185500,85779100,15740,15740,15740,15740,0
|
|
20240701,185400,85779100,15740,15740,15740,15740,0
|
|
20240701,185300,85779100,15740,15740,15740,15740,0
|
|
20240701,185200,85779100,15740,15740,15740,15740,0
|
|
20240701,185100,85779100,15740,15740,15740,15740,0
|
|
20240701,185000,85779100,15740,15740,15740,15740,0
|
|
20240701,184900,85779100,15740,15740,15740,15740,0
|
|
20240701,184800,85779100,15740,15740,15740,15740,0
|
|
20240701,184700,85779100,15740,15740,15740,15740,0
|
|
20240701,184600,85779100,15740,15740,15740,15740,0
|
|
20240701,184500,85779100,15740,15740,15740,15740,0
|
|
20240701,184400,85779100,15740,15740,15740,15740,0
|
|
20240701,184300,85779100,15740,15740,15740,15740,0
|
|
20240701,184200,85779100,15740,15740,15740,15740,0
|
|
20240701,184100,85779100,15740,15740,15740,15740,0
|
|
20240701,184000,85779100,15740,15740,15740,15740,0
|
|
20240701,183900,85779100,15740,15740,15740,15740,0
|
|
20240701,183800,85779100,15740,15740,15740,15740,0
|
|
20240701,183700,85779100,15740,15740,15740,15740,0
|
|
20240701,183600,85779100,15740,15740,15740,15740,0
|
|
20240701,183500,85779100,15740,15740,15740,15740,0
|
|
20240701,183400,85779100,15740,15740,15740,15740,25
|
|
20240701,183300,85779100,15740,15740,15740,15740,0
|
|
20240701,183200,85779100,15740,15740,15740,15740,0
|
|
20240701,183100,85779100,15740,15740,15740,15740,0
|
|
20240701,183000,85779100,15740,15740,15740,15740,0
|
|
20240701,182900,85779100,15740,15740,15740,15740,0
|
|
20240701,182800,85779100,15740,15740,15740,15740,0
|
|
20240701,182700,85779100,15740,15740,15740,15740,0
|
|
20240701,182600,85779100,15740,15740,15740,15740,0
|
|
20240701,182500,85779100,15740,15740,15740,15740,0
|
|
20240701,182400,85779100,15740,15740,15740,15740,0
|
|
20240701,182300,85779100,15740,15740,15740,15740,0
|
|
20240701,182200,85779100,15740,15740,15740,15740,0
|
|
20240701,182100,85779100,15740,15740,15740,15740,0
|
|
20240701,182000,85779100,15740,15740,15740,15740,0
|
|
20240701,181900,85779100,15740,15740,15740,15740,0
|
|
20240701,181800,85779100,15740,15740,15740,15740,0
|
|
20240701,181700,85779100,15740,15740,15740,15740,0
|
|
20240701,181600,85779100,15740,15740,15740,15740,0
|
|
20240701,181500,85779100,15740,15740,15740,15740,0
|
|
20240701,181400,85779100,15740,15740,15740,15740,0
|
|
20240701,181300,85779100,15740,15740,15740,15740,0
|
|
20240701,181200,85779100,15740,15740,15740,15740,0
|
|
20240701,181100,85779100,15740,15740,15740,15740,0
|
|
20240701,181000,85779100,15740,15740,15740,15740,0
|
|
20240701,180900,85779100,15740,15740,15740,15740,0
|
|
20240701,180800,85779100,15740,15740,15740,15740,0
|
|
20240701,180700,85779100,15740,15740,15740,15740,0
|
|
20240701,180600,85779100,15740,15740,15740,15740,0
|
|
20240701,180500,85779100,15740,15740,15740,15740,0
|
|
20240701,180400,85779100,15740,15740,15740,15740,25
|
|
20240701,180300,85779100,15740,15740,15740,15740,0
|
|
20240701,180200,85779100,15740,15740,15740,15740,0
|
|
20240701,180100,85779100,15740,15740,15740,15740,0
|
|
20240701,180000,85779100,15740,15740,15740,15740,0
|
|
20240701,175900,85779100,15740,15740,15740,15740,0
|
|
20240701,175800,85779100,15740,15740,15740,15740,0
|
|
20240701,175700,85779100,15740,15740,15740,15740,0
|
|
20240701,175600,85779100,15740,15740,15740,15740,0
|
|
20240701,175500,85779100,15740,15740,15740,15740,0
|
|
20240701,175400,85779100,15740,15740,15740,15740,0
|
|
20240701,175300,85779100,15740,15740,15740,15740,0
|
|
20240701,175200,85779100,15740,15740,15740,15740,0
|
|
20240701,175100,85779100,15740,15740,15740,15740,0
|
|
20240701,175000,85779100,15740,15740,15740,15740,0
|
|
20240701,174900,85779100,15740,15740,15740,15740,0
|
|
20240701,174800,85779100,15740,15740,15740,15740,0
|
|
20240701,174700,85779100,15740,15740,15740,15740,0
|
|
20240701,174600,85779100,15740,15740,15740,15740,0
|
|
20240701,174500,85779100,15740,15740,15740,15740,0
|
|
20240701,174400,85779100,15740,15740,15740,15740,0
|
|
20240701,174300,85779100,15740,15740,15740,15740,0
|
|
20240701,174200,85779100,15740,15740,15740,15740,0
|
|
20240701,174100,85779100,15740,15740,15740,15740,0
|
|
20240701,174000,85779100,15740,15740,15740,15740,0
|
|
20240701,173900,85779100,15740,15740,15740,15740,0
|
|
20240701,173800,85779100,15740,15740,15740,15740,0
|
|
20240701,173700,85779100,15740,15740,15740,15740,0
|
|
20240701,173600,85779100,15740,15740,15740,15740,0
|
|
20240701,173500,85779100,15740,15740,15740,15740,0
|
|
20240701,173400,85779100,15740,15740,15740,15740,25
|
|
20240701,173300,85779100,15740,15740,15740,15740,0
|
|
20240701,173200,85779100,15740,15740,15740,15740,0
|
|
20240701,173100,85779100,15740,15740,15740,15740,0
|
|
20240701,173000,85779100,15740,15740,15740,15740,0
|
|
20240701,172900,85779100,15740,15740,15740,15740,0
|
|
20240701,172800,85779100,15740,15740,15740,15740,0
|
|
20240701,172700,85779100,15740,15740,15740,15740,0
|
|
20240701,172600,85779100,15740,15740,15740,15740,0
|
|
20240701,172500,85779100,15740,15740,15740,15740,0
|
|
20240701,172400,85779100,15740,15740,15740,15740,0
|
|
20240701,172300,85779100,15740,15740,15740,15740,0
|
|
20240701,172200,85779100,15740,15740,15740,15740,0
|
|
20240701,172100,85779100,15740,15740,15740,15740,0
|
|
20240701,172000,85779100,15740,15740,15740,15740,0
|
|
20240701,171900,85779100,15740,15740,15740,15740,0
|
|
20240701,171800,85779100,15740,15740,15740,15740,0
|
|
20240701,171700,85779100,15740,15740,15740,15740,0
|
|
20240701,171600,85779100,15740,15740,15740,15740,0
|
|
20240701,171500,85779100,15740,15740,15740,15740,0
|
|
20240701,171400,85779100,15740,15740,15740,15740,0
|
|
20240701,171300,85779100,15740,15740,15740,15740,0
|
|
20240701,171200,85779100,15740,15740,15740,15740,0
|
|
20240701,171100,85779100,15740,15740,15740,15740,0
|
|
20240701,171000,85779100,15740,15740,15740,15740,0
|
|
20240701,170900,85779100,15740,15740,15740,15740,0
|
|
20240701,170800,85779100,15740,15740,15740,15740,0
|
|
20240701,170700,85779100,15740,15740,15740,15740,0
|
|
20240701,170600,85779100,15740,15740,15740,15740,0
|
|
20240701,170500,85779100,15740,15740,15740,15740,0
|
|
20240701,170400,85779100,15740,15740,15740,15740,25
|
|
20240701,170300,85779100,15740,15740,15740,15740,0
|
|
20240701,170200,85779100,15740,15740,15740,15740,0
|
|
20240701,170100,85779100,15740,15740,15740,15740,0
|
|
20240701,170000,85779100,15740,15740,15740,15740,0
|
|
20240701,165900,85779100,15740,15740,15740,15740,0
|
|
20240701,165800,85779100,15740,15740,15740,15740,0
|
|
20240701,165700,85779100,15740,15740,15740,15740,0
|
|
20240701,165600,85779100,15740,15740,15740,15740,0
|
|
20240701,165500,85779100,15740,15740,15740,15740,0
|
|
20240701,165400,85779100,15740,15740,15740,15740,0
|
|
20240701,165300,85779100,15740,15740,15740,15740,0
|
|
20240701,165200,85779100,15740,15740,15740,15740,0
|
|
20240701,165100,85779100,15740,15740,15740,15740,0
|
|
20240701,165000,85779100,15740,15740,15740,15740,0
|
|
20240701,164900,85779100,15740,15740,15740,15740,0
|
|
20240701,164800,85779100,15740,15740,15740,15740,0
|
|
20240701,164700,85779100,15740,15740,15740,15740,0
|
|
20240701,164600,85779100,15740,15740,15740,15740,0
|
|
20240701,164500,85779100,15740,15740,15740,15740,0
|
|
20240701,164400,85779100,15740,15740,15740,15740,0
|
|
20240701,164300,85779100,15740,15740,15740,15740,0
|
|
20240701,164200,85779100,15740,15740,15740,15740,0
|
|
20240701,164100,85779100,15740,15740,15740,15740,0
|
|
20240701,164000,85779100,15740,15740,15740,15740,0
|
|
20240701,163900,85779100,15740,15740,15740,15740,0
|
|
20240701,163800,85779100,15740,15740,15740,15740,0
|
|
20240701,163700,85779100,15740,15740,15740,15740,0
|
|
20240701,163600,85779100,15740,15740,15740,15740,0
|
|
20240701,163500,85779100,15740,15740,15740,15740,0
|
|
20240701,163400,85779100,15740,15740,15740,15740,25
|
|
20240701,163300,85779100,15740,15740,15740,15740,0
|
|
20240701,163200,85779100,15740,15740,15740,15740,0
|
|
20240701,163100,85779100,15740,15740,15740,15740,0
|
|
20240701,163000,85779100,15740,15740,15740,15740,0
|
|
20240701,162900,85779100,15740,15740,15740,15740,0
|
|
20240701,162800,85779100,15740,15740,15740,15740,0
|
|
20240701,162700,85779100,15740,15740,15740,15740,0
|
|
20240701,162600,85779100,15740,15740,15740,15740,0
|
|
20240701,162500,85779100,15740,15740,15740,15740,0
|
|
20240701,162400,85779100,15740,15740,15740,15740,0
|
|
20240701,162300,85779100,15740,15740,15740,15740,0
|
|
20240701,162200,85779100,15740,15740,15740,15740,0
|
|
20240701,162100,85779100,15740,15740,15740,15740,0
|
|
20240701,162000,85779100,15740,15740,15740,15740,0
|
|
20240701,161900,85779100,15740,15740,15740,15740,0
|
|
20240701,161800,85779100,15740,15740,15740,15740,0
|
|
20240701,161700,85779100,15740,15740,15740,15740,0
|
|
20240701,161600,85779100,15740,15740,15740,15740,0
|
|
20240701,161500,85779100,15740,15740,15740,15740,0
|
|
20240701,161400,85779100,15740,15740,15740,15740,0
|
|
20240701,161300,85779100,15740,15740,15740,15740,0
|
|
20240701,161200,85779100,15740,15740,15740,15740,0
|
|
20240701,161100,85779100,15740,15740,15740,15740,0
|
|
20240701,161000,85779100,15740,15740,15740,15740,0
|
|
20240701,160900,85779100,15740,15740,15740,15740,0
|
|
20240701,160800,85779100,15740,15740,15740,15740,0
|
|
20240701,160700,85779100,15740,15740,15740,15740,0
|
|
20240701,160600,85779100,15740,15740,15740,15740,0
|
|
20240701,160500,85779100,15740,15740,15740,15740,0
|
|
20240701,160400,85779100,15740,15740,15740,15740,25
|
|
20240701,160300,85779100,15740,15740,15740,15740,0
|
|
20240701,160200,85779100,15740,15740,15740,15740,0
|
|
20240701,160100,85779100,15740,15740,15740,15740,0
|
|
20240701,160000,85779100,15740,15740,15740,15740,0
|
|
20240701,155900,85779100,15740,15740,15740,15740,0
|
|
20240701,155800,85779100,15740,15740,15740,15740,0
|
|
20240701,155700,85779100,15740,15740,15740,15740,0
|
|
20240701,155600,85779100,15740,15740,15740,15740,0
|
|
20240701,155500,85779100,15740,15740,15740,15740,0
|
|
20240701,155400,85779100,15740,15740,15740,15740,0
|
|
20240701,155300,85779100,15740,15740,15740,15740,0
|
|
20240701,155200,85779100,15740,15740,15740,15740,0
|
|
20240701,155100,85779100,15740,15740,15740,15740,0
|
|
20240701,155000,85779100,15740,15740,15740,15740,0
|
|
20240701,154900,85779100,15740,15740,15740,15740,0
|
|
20240701,154800,85779100,15740,15740,15740,15740,0
|
|
20240701,154700,85779100,15740,15740,15740,15740,0
|
|
20240701,154600,85779100,15740,15740,15740,15740,0
|
|
20240701,154500,85779100,15740,15740,15740,15740,0
|
|
20240701,154400,85779100,15740,15740,15740,15740,0
|
|
20240701,154300,85779100,15740,15740,15740,15740,0
|
|
20240701,154200,85779100,15740,15740,15740,15740,0
|
|
20240701,154100,85779100,15740,15740,15740,15740,0
|
|
20240701,154000,85779100,15740,15740,15740,15740,0
|
|
20240701,153900,85779100,15740,15740,15740,15740,0
|
|
20240701,153800,85779100,15740,15740,15740,15740,0
|
|
20240701,153700,85779100,15740,15740,15740,15740,0
|
|
20240701,153600,85779100,15740,15740,15740,15740,0
|
|
20240701,153500,85779100,15740,15740,15740,15740,0
|
|
20240701,153400,85779100,15740,15740,15740,15740,25
|
|
20240701,153300,85779100,15740,15740,15740,15740,0
|
|
20240701,153200,85779100,15740,15740,15740,15740,0
|
|
20240701,153100,85779100,15740,15740,15740,15740,0
|
|
20240701,153000,85779100,15740,15740,15740,15740,25
|
|
20240701,152900,85385600,15720,15720,15720,15720,0
|
|
20240701,152800,85385600,15720,15720,15720,15720,0
|
|
20240701,152700,85385600,15720,15720,15720,15720,0
|
|
20240701,152600,85385600,15720,15720,15720,15720,0
|
|
20240701,152500,85385600,15720,15720,15720,15720,0
|
|
20240701,152400,85385600,15720,15720,15720,15720,0
|
|
20240701,152300,85385600,15720,15720,15720,15720,0
|
|
20240701,152200,85385600,15720,15720,15720,15720,0
|
|
20240701,152100,85385600,15720,15720,15720,15720,0
|
|
20240701,152000,85385600,15720,15720,15720,15720,0
|
|
20240701,151900,85385600,15720,15720,15720,15720,0
|
|
20240701,151800,85385600,15720,15720,15720,15720,0
|
|
20240701,151700,85385600,15720,15720,15720,15720,1
|
|
20240701,151600,85369880,15700,15700,15700,15700,0
|
|
20240701,151500,85369880,15700,15700,15700,15700,1
|
|
20240701,151400,85354180,15700,15700,15700,15700,0
|
|
20240701,151300,85354180,15700,15700,15700,15700,0
|
|
20240701,151200,85354180,15700,15700,15700,15700,0
|
|
20240701,151100,85354180,15700,15700,15700,15700,0
|
|
20240701,151000,85354180,15700,15700,15700,15700,0
|
|
20240701,150900,85354180,15700,15700,15700,15700,0
|
|
20240701,150800,85354180,15700,15700,15700,15700,0
|
|
20240701,150700,85354180,15700,15700,15700,15700,0
|
|
20240701,150600,85354180,15700,15700,15700,15700,0
|
|
20240701,150500,85354180,15700,15700,15700,15700,0
|
|
20240701,150400,85354180,15700,15700,15700,15700,0
|
|
20240701,150300,85354180,15700,15700,15700,15700,0
|
|
20240701,150200,85354180,15700,15700,15700,15700,0
|
|
20240701,150100,85354180,15700,15700,15700,15700,1
|
|
20240701,150000,85338480,15670,15670,15670,15670,481
|
|
20240701,145900,77801210,15670,15670,15670,15670,0
|
|
20240701,145800,77801210,15670,15670,15670,15670,20
|
|
20240701,145700,77487810,15700,15700,15700,15700,0
|
|
20240701,145600,77487810,15700,15700,15700,15700,0
|
|
20240701,145500,77487810,15700,15700,15700,15700,0
|
|
20240701,145400,77487810,15700,15700,15700,15700,0
|
|
20240701,145300,77487810,15700,15700,15700,15700,0
|
|
20240701,145200,77487810,15700,15700,15700,15700,150
|
|
20240701,145100,75132810,15700,15700,15700,15700,100
|
|
20240701,145000,73562810,15740,15740,15740,15740,0
|
|
20240701,144900,73562810,15740,15740,15740,15740,0
|
|
20240701,144800,73562810,15740,15740,15740,15740,1
|
|
20240701,144700,73547070,15740,15740,15740,15740,0
|
|
20240701,144600,73547070,15740,15740,15740,15740,0
|
|
20240701,144500,73547070,15740,15740,15740,15740,0
|
|
20240701,144400,73547070,15740,15740,15740,15740,0
|
|
20240701,144300,73547070,15740,15740,15740,15740,0
|
|
20240701,144200,73547070,15740,15740,15740,15740,0
|
|
20240701,144100,73547070,15740,15740,15740,15740,0
|
|
20240701,144000,73547070,15740,15740,15740,15740,0
|
|
20240701,143900,73547070,15740,15740,15740,15740,0
|
|
20240701,143800,73547070,15740,15740,15740,15740,0
|
|
20240701,143700,73547070,15740,15740,15740,15740,0
|
|
20240701,143600,73547070,15740,15740,15740,15740,0
|
|
20240701,143500,73547070,15740,15740,15740,15740,0
|
|
20240701,143400,73547070,15740,15740,15740,15740,0
|
|
20240701,143300,73547070,15740,15740,15740,15740,0
|
|
20240701,143200,73547070,15740,15740,15740,15740,0
|
|
20240701,143100,73547070,15740,15740,15740,15740,0
|
|
20240701,143000,73547070,15740,15740,15740,15740,0
|
|
20240701,142900,73547070,15740,15740,15740,15740,0
|
|
20240701,142800,73547070,15740,15740,15740,15740,0
|
|
20240701,142700,73547070,15740,15740,15740,15740,0
|
|
20240701,142600,73547070,15740,15740,15740,15740,10
|
|
20240701,142500,73389670,15740,15740,15740,15740,0
|
|
20240701,142400,73389670,15740,15740,15740,15740,0
|
|
20240701,142300,73389670,15740,15740,15740,15740,0
|
|
20240701,142200,73389670,15740,15740,15740,15740,0
|
|
20240701,142100,73389670,15740,15740,15740,15740,0
|
|
20240701,142000,73389670,15740,15740,15740,15740,0
|
|
20240701,141900,73389670,15740,15740,15740,15740,7
|
|
20240701,141800,73279490,15740,15740,15740,15740,0
|
|
20240701,141700,73279490,15740,15740,15740,15740,3
|
|
20240701,141600,73232270,15740,15740,15740,15740,0
|
|
20240701,141500,73232270,15740,15740,15740,15740,0
|
|
20240701,141400,73232270,15740,15740,15740,15740,0
|
|
20240701,141300,73232270,15740,15740,15740,15740,0
|
|
20240701,141200,73232270,15740,15740,15740,15740,0
|
|
20240701,141100,73232270,15740,15740,15740,15740,0
|
|
20240701,141000,73232270,15740,15740,15740,15740,0
|
|
20240701,140900,73232270,15740,15740,15740,15740,0
|
|
20240701,140800,73232270,15740,15740,15740,15740,21
|
|
20240701,140700,72901730,15750,15750,15750,15750,14
|
|
20240701,140600,72681230,15750,15750,15750,15750,0
|
|
20240701,140500,72681230,15750,15750,15750,15750,25
|
|
20240701,140400,72287480,15740,15740,15740,15740,14
|
|
20240701,140300,72067120,15740,15740,15740,15740,0
|
|
20240701,140200,72067120,15740,15740,15740,15740,0
|
|
20240701,140100,72067120,15740,15740,15740,15740,0
|
|
20240701,140000,72067120,15740,15740,15740,15740,1
|
|
20240701,135900,72051380,15640,15640,15640,15640,0
|
|
20240701,135800,72051380,15640,15650,15650,15640,50
|
|
20240701,135700,71269370,15640,15650,15650,15640,50
|
|
20240701,135600,70486930,15700,15700,15700,15700,0
|
|
20240701,135500,70486930,15700,15700,15700,15700,0
|
|
20240701,135400,70486930,15700,15700,15700,15700,0
|
|
20240701,135300,70486930,15700,15700,15700,15700,0
|
|
20240701,135200,70486930,15700,15700,15700,15700,0
|
|
20240701,135100,70486930,15700,15700,15700,15700,0
|
|
20240701,135000,70486930,15700,15700,15700,15700,0
|
|
20240701,134900,70486930,15700,15700,15700,15700,0
|
|
20240701,134800,70486930,15700,15700,15700,15700,0
|
|
20240701,134700,70486930,15700,15700,15700,15700,0
|
|
20240701,134600,70486930,15700,15700,15700,15700,0
|
|
20240701,134500,70486930,15700,15700,15700,15700,0
|
|
20240701,134400,70486930,15700,15700,15700,15700,0
|
|
20240701,134300,70486930,15700,15700,15700,15700,0
|
|
20240701,134200,70486930,15700,15700,15700,15700,0
|
|
20240701,134100,70486930,15700,15700,15700,15700,25
|
|
20240701,134000,70094430,15650,15650,15650,15650,0
|
|
20240701,133900,70094430,15650,15650,15650,15650,0
|
|
20240701,133800,70094430,15650,15650,15650,15650,0
|
|
20240701,133700,70094430,15650,15650,15650,15650,0
|
|
20240701,133600,70094430,15650,15650,15650,15650,0
|
|
20240701,133500,70094430,15650,15650,15650,15650,0
|
|
20240701,133400,70094430,15650,15650,15650,15650,550
|
|
20240701,133300,61486930,15650,15650,15650,15650,0
|
|
20240701,133200,61486930,15650,15650,15650,15650,0
|
|
20240701,133100,61486930,15650,15650,15650,15650,10
|
|
20240701,133000,61330430,15650,15650,15650,15650,0
|
|
20240701,132900,61330430,15650,15640,15650,15640,9
|
|
20240701,132800,61189600,15650,15650,15650,15650,0
|
|
20240701,132700,61189600,15650,15650,15650,15650,0
|
|
20240701,132600,61189600,15650,15650,15650,15650,0
|
|
20240701,132500,61189600,15650,15650,15650,15650,0
|
|
20240701,132400,61189600,15650,15650,15650,15650,0
|
|
20240701,132300,61189600,15650,15650,15650,15650,0
|
|
20240701,132200,61189600,15650,15680,15680,15650,200
|
|
20240701,132100,58057100,15680,15680,15680,15680,0
|
|
20240701,132000,58057100,15680,15680,15680,15680,0
|
|
20240701,131900,58057100,15680,15680,15680,15680,0
|
|
20240701,131800,58057100,15680,15680,15680,15680,0
|
|
20240701,131700,58057100,15680,15680,15680,15680,0
|
|
20240701,131600,58057100,15680,15680,15680,15680,0
|
|
20240701,131500,58057100,15680,15680,15680,15680,0
|
|
20240701,131400,58057100,15680,15680,15680,15680,0
|
|
20240701,131300,58057100,15680,15680,15680,15680,0
|
|
20240701,131200,58057100,15680,15680,15680,15680,0
|
|
20240701,131100,58057100,15680,15680,15680,15680,50
|
|
20240701,131000,57273100,15690,15680,15690,15680,18
|
|
20240701,130900,56990850,15690,15690,15690,15690,0
|
|
20240701,130800,56990850,15690,15690,15690,15690,0
|
|
20240701,130700,56990850,15690,15690,15690,15690,0
|
|
20240701,130600,56990850,15690,15690,15690,15690,0
|
|
20240701,130500,56990850,15690,15690,15690,15690,0
|
|
20240701,130400,56990850,15690,15690,15690,15690,0
|
|
20240701,130300,56990850,15690,15690,15690,15690,0
|
|
20240701,130200,56990850,15690,15690,15690,15690,0
|
|
20240701,130100,56990850,15690,15690,15690,15690,0
|
|
20240701,130000,56990850,15690,15690,15690,15690,1
|
|
20240701,125900,56975160,15700,15700,15700,15700,0
|
|
20240701,125800,56975160,15700,15700,15700,15700,0
|
|
20240701,125700,56975160,15700,15700,15700,15700,0
|
|
20240701,125600,56975160,15700,15700,15700,15700,0
|
|
20240701,125500,56975160,15700,15700,15700,15700,0
|
|
20240701,125400,56975160,15700,15700,15700,15700,0
|
|
20240701,125300,56975160,15700,15700,15700,15700,0
|
|
20240701,125200,56975160,15700,15700,15700,15700,0
|
|
20240701,125100,56975160,15700,15700,15700,15700,0
|
|
20240701,125000,56975160,15700,15700,15700,15700,0
|
|
20240701,124900,56975160,15700,15700,15700,15700,0
|
|
20240701,124800,56975160,15700,15700,15700,15700,0
|
|
20240701,124700,56975160,15700,15700,15700,15700,0
|
|
20240701,124600,56975160,15700,15700,15700,15700,0
|
|
20240701,124500,56975160,15700,15700,15700,15700,0
|
|
20240701,124400,56975160,15700,15700,15700,15700,0
|
|
20240701,124300,56975160,15700,15700,15700,15700,0
|
|
20240701,124200,56975160,15700,15700,15700,15700,0
|
|
20240701,124100,56975160,15700,15700,15700,15700,0
|
|
20240701,124000,56975160,15700,15700,15700,15700,25
|
|
20240701,123900,56582660,15700,15700,15700,15700,50
|
|
20240701,123800,55797660,15700,15700,15700,15700,0
|
|
20240701,123700,55797660,15700,15700,15700,15700,0
|
|
20240701,123600,55797660,15700,15700,15700,15700,0
|
|
20240701,123500,55797660,15700,15700,15700,15700,0
|
|
20240701,123400,55797660,15700,15700,15700,15700,5
|
|
20240701,123300,55719160,15710,15710,15710,15710,2
|
|
20240701,123200,55687740,15700,15700,15700,15700,0
|
|
20240701,123100,55687740,15700,15700,15700,15700,0
|
|
20240701,123000,55687740,15700,15700,15700,15700,0
|
|
20240701,122900,55687740,15700,15700,15700,15700,0
|
|
20240701,122800,55687740,15700,15700,15700,15700,0
|
|
20240701,122700,55687740,15700,15700,15700,15700,0
|
|
20240701,122600,55687740,15700,15700,15700,15700,0
|
|
20240701,122500,55687740,15700,15700,15700,15700,0
|
|
20240701,122400,55687740,15700,15700,15700,15700,0
|
|
20240701,122300,55687740,15700,15700,15700,15700,100
|
|
20240701,122200,54117740,15680,15680,15680,15680,0
|
|
20240701,122100,54117740,15680,15680,15680,15680,0
|
|
20240701,122000,54117740,15680,15680,15680,15680,0
|
|
20240701,121900,54117740,15680,15680,15680,15680,0
|
|
20240701,121800,54117740,15680,15680,15680,15680,0
|
|
20240701,121700,54117740,15680,15690,15690,15680,10
|
|
20240701,121600,53960910,15800,15800,15800,15800,0
|
|
20240701,121500,53960910,15800,15800,15800,15800,0
|
|
20240701,121400,53960910,15800,15800,15800,15800,0
|
|
20240701,121300,53960910,15800,15800,15800,15800,0
|
|
20240701,121200,53960910,15800,15800,15800,15800,0
|
|
20240701,121100,53960910,15800,15800,15800,15800,0
|
|
20240701,121000,53960910,15800,15800,15800,15800,0
|
|
20240701,120900,53960910,15800,15800,15800,15800,0
|
|
20240701,120800,53960910,15800,15800,15800,15800,0
|
|
20240701,120700,53960910,15800,15800,15800,15800,1
|
|
20240701,120600,53945110,15670,15700,15700,15670,40
|
|
20240701,120500,53317990,15800,15800,15800,15800,0
|
|
20240701,120400,53317990,15800,15800,15800,15800,0
|
|
20240701,120300,53317990,15800,15800,15800,15800,0
|
|
20240701,120200,53317990,15800,15800,15800,15800,0
|
|
20240701,120100,53317990,15800,15800,15800,15800,0
|
|
20240701,120000,53317990,15800,15800,15800,15800,0
|
|
20240701,115900,53317990,15800,15800,15800,15800,6
|
|
20240701,115800,53223190,15800,15800,15800,15800,0
|
|
20240701,115700,53223190,15800,15800,15800,15800,0
|
|
20240701,115600,53223190,15800,15800,15800,15800,1
|
|
20240701,115500,53207390,15800,15800,15800,15800,0
|
|
20240701,115400,53207390,15800,15800,15800,15800,0
|
|
20240701,115300,53207390,15800,15800,15800,15800,0
|
|
20240701,115200,53207390,15800,15800,15800,15800,0
|
|
20240701,115100,53207390,15800,15800,15800,15800,3
|
|
20240701,115000,53159990,15820,15820,15820,15820,0
|
|
20240701,114900,53159990,15820,15820,15820,15820,0
|
|
20240701,114800,53159990,15820,15820,15820,15820,0
|
|
20240701,114700,53159990,15820,15820,15820,15820,0
|
|
20240701,114600,53159990,15820,15820,15820,15820,0
|
|
20240701,114500,53159990,15820,15820,15820,15820,0
|
|
20240701,114400,53159990,15820,15820,15820,15820,0
|
|
20240701,114300,53159990,15820,15820,15820,15820,0
|
|
20240701,114200,53159990,15820,15820,15820,15820,0
|
|
20240701,114100,53159990,15820,15820,15820,15820,0
|
|
20240701,114000,53159990,15820,15820,15820,15820,0
|
|
20240701,113900,53159990,15820,15820,15820,15820,0
|
|
20240701,113800,53159990,15820,15820,15820,15820,0
|
|
20240701,113700,53159990,15820,15820,15820,15820,0
|
|
20240701,113600,53159990,15820,15820,15820,15820,0
|
|
20240701,113500,53159990,15820,15820,15820,15820,0
|
|
20240701,113400,53159990,15820,15820,15820,15820,0
|
|
20240701,113300,53159990,15820,15800,15820,15800,140
|
|
20240701,113200,50946590,15800,15800,15800,15800,0
|
|
20240701,113100,50946590,15800,15770,15800,15770,200
|
|
20240701,113000,47787870,15760,15730,15760,15730,140
|
|
20240701,112900,45583170,15720,15670,15720,15670,82
|
|
20240701,112800,44296580,15630,15630,15630,15630,0
|
|
20240701,112700,44296580,15630,15630,15630,15630,0
|
|
20240701,112600,44296580,15630,15630,15630,15630,0
|
|
20240701,112500,44296580,15630,15630,15630,15630,0
|
|
20240701,112400,44296580,15630,15630,15630,15630,0
|
|
20240701,112300,44296580,15630,15630,15630,15630,0
|
|
20240701,112200,44296580,15630,15630,15630,15630,1
|
|
20240701,112100,44280950,15680,15680,15680,15680,0
|
|
20240701,112000,44280950,15680,15680,15680,15680,0
|
|
20240701,111900,44280950,15680,15680,15680,15680,0
|
|
20240701,111800,44280950,15680,15680,15680,15680,19
|
|
20240701,111700,43983030,15680,15680,15680,15680,402
|
|
20240701,111600,37679670,15680,15690,15690,15680,27
|
|
20240701,111500,37256200,15680,15660,15680,15660,564
|
|
20240701,111400,28414250,15660,15660,15660,15660,0
|
|
20240701,111300,28414250,15660,15660,15660,15660,0
|
|
20240701,111200,28414250,15660,15660,15660,15660,0
|
|
20240701,111100,28414250,15660,15660,15660,15660,0
|
|
20240701,111000,28414250,15660,15660,15660,15660,0
|
|
20240701,110900,28414250,15660,15660,15660,15660,0
|
|
20240701,110800,28414250,15660,15660,15660,15660,0
|
|
20240701,110700,28414250,15660,15660,15660,15660,2
|
|
20240701,110600,28382930,15670,15670,15670,15670,0
|
|
20240701,110500,28382930,15670,15670,15670,15670,0
|
|
20240701,110400,28382930,15670,15670,15670,15670,10
|
|
20240701,110300,28226230,15670,15670,15670,15670,1
|
|
20240701,110200,28210560,15670,15670,15670,15670,0
|
|
20240701,110100,28210560,15670,15670,15670,15670,1
|
|
20240701,110000,28194890,15660,15660,15660,15660,0
|
|
20240701,105900,28194890,15660,15660,15660,15660,0
|
|
20240701,105800,28194890,15660,15660,15660,15660,0
|
|
20240701,105700,28194890,15660,15660,15660,15660,1
|
|
20240701,105600,28179230,15610,15610,15610,15610,0
|
|
20240701,105500,28179230,15610,15610,15610,15610,0
|
|
20240701,105400,28179230,15610,15610,15610,15610,0
|
|
20240701,105300,28179230,15610,15610,15610,15610,1
|
|
20240701,105200,28163620,15610,15610,15610,15610,1
|
|
20240701,105100,28148010,15670,15670,15670,15670,0
|
|
20240701,105000,28148010,15670,15670,15670,15670,0
|
|
20240701,104900,28148010,15670,15670,15670,15670,0
|
|
20240701,104800,28148010,15670,15670,15670,15670,0
|
|
20240701,104700,28148010,15670,15670,15670,15670,0
|
|
20240701,104600,28148010,15670,15670,15670,15670,0
|
|
20240701,104500,28148010,15670,15670,15670,15670,0
|
|
20240701,104400,28148010,15670,15670,15670,15670,0
|
|
20240701,104300,28148010,15670,15670,15670,15670,0
|
|
20240701,104200,28148010,15670,15670,15670,15670,0
|
|
20240701,104100,28148010,15670,15670,15670,15670,0
|
|
20240701,104000,28148010,15670,15670,15670,15670,0
|
|
20240701,103900,28148010,15670,15670,15670,15670,0
|
|
20240701,103800,28148010,15670,15670,15670,15670,0
|
|
20240701,103700,28148010,15670,15670,15670,15670,0
|
|
20240701,103600,28148010,15670,15670,15670,15670,0
|
|
20240701,103500,28148010,15670,15670,15670,15670,0
|
|
20240701,103400,28148010,15670,15660,15670,15560,141
|
|
20240701,103300,25945200,15660,15660,15660,15660,0
|
|
20240701,103200,25945200,15660,15660,15660,15660,0
|
|
20240701,103100,25945200,15660,15660,15660,15660,0
|
|
20240701,103000,25945200,15660,15660,15660,15660,0
|
|
20240701,102900,25945200,15660,15660,15660,15660,27
|
|
20240701,102800,25522380,15650,15650,15650,15650,0
|
|
20240701,102700,25522380,15650,15650,15650,15650,0
|
|
20240701,102600,25522380,15650,15650,15650,15650,18
|
|
20240701,102500,25240680,15640,15640,15640,15640,0
|
|
20240701,102400,25240680,15640,15640,15640,15640,42
|
|
20240701,102300,24583800,15640,15640,15640,15640,0
|
|
20240701,102200,24583800,15640,15640,15640,15640,2
|
|
20240701,102100,24552520,15640,15640,15640,15640,0
|
|
20240701,102000,24552520,15640,15640,15640,15640,0
|
|
20240701,101900,24552520,15640,15640,15640,15640,0
|
|
20240701,101800,24552520,15640,15640,15640,15640,1
|
|
20240701,101700,24536880,15640,15640,15640,15640,0
|
|
20240701,101600,24536880,15640,15640,15640,15640,0
|
|
20240701,101500,24536880,15640,15640,15640,15640,0
|
|
20240701,101400,24536880,15640,15640,15640,15640,0
|
|
20240701,101300,24536880,15640,15640,15640,15640,1
|
|
20240701,101200,24521240,15640,15640,15640,15640,0
|
|
20240701,101100,24521240,15640,15640,15640,15640,0
|
|
20240701,101000,24521240,15640,15640,15640,15640,0
|
|
20240701,100900,24521240,15640,15640,15640,15640,0
|
|
20240701,100800,24521240,15640,15640,15640,15640,0
|
|
20240701,100700,24521240,15640,15640,15640,15640,0
|
|
20240701,100600,24521240,15640,15640,15640,15640,1
|
|
20240701,100500,24505600,15670,15670,15670,15670,0
|
|
20240701,100400,24505600,15670,15670,15670,15670,0
|
|
20240701,100300,24505600,15670,15670,15670,15670,0
|
|
20240701,100200,24505600,15670,15670,15670,15670,0
|
|
20240701,100100,24505600,15670,15670,15670,15670,0
|
|
20240701,100000,24505600,15670,15670,15670,15670,1
|
|
20240701,095900,24489930,15680,15680,15680,15680,0
|
|
20240701,095800,24489930,15680,15680,15680,15680,1
|
|
20240701,095700,24474250,15800,15800,15800,15800,0
|
|
20240701,095600,24474250,15800,15800,15800,15800,0
|
|
20240701,095500,24474250,15800,15800,15800,15800,0
|
|
20240701,095400,24474250,15800,15800,15800,15800,0
|
|
20240701,095300,24474250,15800,15800,15800,15800,0
|
|
20240701,095200,24474250,15800,15800,15800,15800,0
|
|
20240701,095100,24474250,15800,15800,15800,15800,0
|
|
20240701,095000,24474250,15800,15800,15800,15800,0
|
|
20240701,094900,24474250,15800,15800,15800,15800,0
|
|
20240701,094800,24474250,15800,15800,15800,15800,0
|
|
20240701,094700,24474250,15800,15800,15800,15800,0
|
|
20240701,094600,24474250,15800,15800,15800,15800,0
|
|
20240701,094500,24474250,15800,15800,15800,15800,0
|
|
20240701,094400,24474250,15800,15800,15800,15800,1
|
|
20240701,094300,24458450,15800,15800,15800,15800,0
|
|
20240701,094200,24458450,15800,15800,15800,15800,0
|
|
20240701,094100,24458450,15800,15800,15800,15800,0
|
|
20240701,094000,24458450,15800,15800,15800,15800,0
|
|
20240701,093900,24458450,15800,15630,15800,15310,108
|
|
20240701,093800,22781460,15800,15800,15800,15800,222
|
|
20240701,093700,19273860,15780,15780,15780,15780,0
|
|
20240701,093600,19273860,15780,15780,15780,15780,0
|
|
20240701,093500,19273860,15780,15780,15780,15780,100
|
|
20240701,093400,17695860,15780,15780,15780,15780,55
|
|
20240701,093300,16827960,15800,15800,15800,15800,0
|
|
20240701,093200,16827960,15800,15800,15800,15800,0
|
|
20240701,093100,16827960,15800,15800,15800,15800,0
|
|
20240701,093000,16827960,15800,15800,15800,15800,0
|
|
20240701,092900,16827960,15800,15800,15800,15800,0
|
|
20240701,092800,16827960,15800,15800,15800,15800,0
|
|
20240701,092700,16827960,15800,15800,15800,15800,0
|
|
20240701,092600,16827960,15800,15800,15800,15800,0
|
|
20240701,092500,16827960,15800,15800,15800,15800,1
|
|
20240701,092400,16812160,15800,15800,15800,15800,0
|
|
20240701,092300,16812160,15800,15800,15800,15800,0
|
|
20240701,092200,16812160,15800,15800,15800,15800,0
|
|
20240701,092100,16812160,15800,15800,15800,15800,0
|
|
20240701,092000,16812160,15800,15800,15800,15800,2
|
|
20240701,091900,16780560,15830,15830,15830,15830,0
|
|
20240701,091800,16780560,15830,15830,15830,15830,0
|
|
20240701,091700,16780560,15830,15830,15830,15830,0
|
|
20240701,091600,16780560,15830,15830,15830,15830,0
|
|
20240701,091500,16780560,15830,15830,15830,15830,0
|
|
20240701,091400,16780560,15830,15830,15830,15830,0
|
|
20240701,091300,16780560,15830,15830,15830,15830,0
|
|
20240701,091200,16780560,15830,15830,15830,15830,0
|
|
20240701,091100,16780560,15830,15830,15830,15830,0
|
|
20240701,091000,16780560,15830,15830,15830,15830,0
|
|
20240701,090900,16780560,15830,15830,15830,15830,0
|
|
20240701,090800,16780560,15830,15830,15830,15830,0
|
|
20240701,090700,16780560,15830,15830,15830,15830,0
|
|
20240701,090600,16780560,15830,15800,15830,15800,200
|
|
20240701,090500,13617950,15800,15750,15800,15750,20
|
|
20240701,090400,13302100,15760,15750,15760,15750,115
|
|
20240701,090300,11489710,15570,15760,15840,15570,303
|
|
20240701,090200,6708080,15770,15680,15770,15680,300
|
|
20240701,090100,1981460,15680,15680,15680,15680,0
|
|
20240701,090000,1981460,15680,15570,15680,15570,119
|