679 lines
35 KiB
CSV
679 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,201600,262105260,13430,13430,13430,13430,282
|
|
20240702,201500,262105260,13430,13430,13430,13430,0
|
|
20240702,201400,262105260,13430,13430,13430,13430,0
|
|
20240702,201300,262105260,13430,13430,13430,13430,0
|
|
20240702,201200,262105260,13430,13430,13430,13430,0
|
|
20240702,201100,262105260,13430,13430,13430,13430,0
|
|
20240702,201000,262105260,13430,13430,13430,13430,0
|
|
20240702,200900,262105260,13430,13430,13430,13430,0
|
|
20240702,200800,262105260,13430,13430,13430,13430,0
|
|
20240702,200700,262105260,13430,13430,13430,13430,0
|
|
20240702,200600,262105260,13430,13430,13430,13430,0
|
|
20240702,200500,262105260,13430,13430,13430,13430,0
|
|
20240702,200400,262105260,13430,13430,13430,13430,0
|
|
20240702,200300,262105260,13430,13430,13430,13430,0
|
|
20240702,200200,262105260,13430,13430,13430,13430,0
|
|
20240702,200100,262105260,13430,13430,13430,13430,0
|
|
20240702,200000,262105260,13430,13430,13430,13430,0
|
|
20240702,195900,262105260,13430,13430,13430,13430,0
|
|
20240702,195800,262105260,13430,13430,13430,13430,0
|
|
20240702,195700,262105260,13430,13430,13430,13430,0
|
|
20240702,195600,262105260,13430,13430,13430,13430,0
|
|
20240702,195500,262105260,13430,13430,13430,13430,0
|
|
20240702,195400,262105260,13430,13430,13430,13430,0
|
|
20240702,195300,262105260,13430,13430,13430,13430,0
|
|
20240702,195200,262105260,13430,13430,13430,13430,0
|
|
20240702,195100,262105260,13430,13430,13430,13430,0
|
|
20240702,195000,262105260,13430,13430,13430,13430,0
|
|
20240702,194900,262105260,13430,13430,13430,13430,0
|
|
20240702,194800,262105260,13430,13430,13430,13430,0
|
|
20240702,194700,262105260,13430,13430,13430,13430,0
|
|
20240702,194600,262105260,13430,13430,13430,13430,282
|
|
20240702,194500,262105260,13430,13430,13430,13430,0
|
|
20240702,194400,262105260,13430,13430,13430,13430,0
|
|
20240702,194300,262105260,13430,13430,13430,13430,0
|
|
20240702,194200,262105260,13430,13430,13430,13430,0
|
|
20240702,194100,262105260,13430,13430,13430,13430,0
|
|
20240702,194000,262105260,13430,13430,13430,13430,0
|
|
20240702,193900,262105260,13430,13430,13430,13430,0
|
|
20240702,193800,262105260,13430,13430,13430,13430,0
|
|
20240702,193700,262105260,13430,13430,13430,13430,0
|
|
20240702,193600,262105260,13430,13430,13430,13430,0
|
|
20240702,193500,262105260,13430,13430,13430,13430,0
|
|
20240702,193400,262105260,13430,13430,13430,13430,0
|
|
20240702,193300,262105260,13430,13430,13430,13430,0
|
|
20240702,193200,262105260,13430,13430,13430,13430,0
|
|
20240702,193100,262105260,13430,13430,13430,13430,0
|
|
20240702,193000,262105260,13430,13430,13430,13430,0
|
|
20240702,192900,262105260,13430,13430,13430,13430,0
|
|
20240702,192800,262105260,13430,13430,13430,13430,0
|
|
20240702,192700,262105260,13430,13430,13430,13430,0
|
|
20240702,192600,262105260,13430,13430,13430,13430,0
|
|
20240702,192500,262105260,13430,13430,13430,13430,0
|
|
20240702,192400,262105260,13430,13430,13430,13430,0
|
|
20240702,192300,262105260,13430,13430,13430,13430,0
|
|
20240702,192200,262105260,13430,13430,13430,13430,0
|
|
20240702,192100,262105260,13430,13430,13430,13430,0
|
|
20240702,192000,262105260,13430,13430,13430,13430,0
|
|
20240702,191900,262105260,13430,13430,13430,13430,0
|
|
20240702,191800,262105260,13430,13430,13430,13430,0
|
|
20240702,191700,262105260,13430,13430,13430,13430,0
|
|
20240702,191600,262105260,13430,13430,13430,13430,282
|
|
20240702,191500,262105260,13430,13430,13430,13430,0
|
|
20240702,191400,262105260,13430,13430,13430,13430,0
|
|
20240702,191300,262105260,13430,13430,13430,13430,0
|
|
20240702,191200,262105260,13430,13430,13430,13430,0
|
|
20240702,191100,262105260,13430,13430,13430,13430,0
|
|
20240702,191000,262105260,13430,13430,13430,13430,0
|
|
20240702,190900,262105260,13430,13430,13430,13430,0
|
|
20240702,190800,262105260,13430,13430,13430,13430,0
|
|
20240702,190700,262105260,13430,13430,13430,13430,0
|
|
20240702,190600,262105260,13430,13430,13430,13430,0
|
|
20240702,190500,262105260,13430,13430,13430,13430,0
|
|
20240702,190400,262105260,13430,13430,13430,13430,0
|
|
20240702,190300,262105260,13430,13430,13430,13430,0
|
|
20240702,190200,262105260,13430,13430,13430,13430,0
|
|
20240702,190100,262105260,13430,13430,13430,13430,0
|
|
20240702,190000,262105260,13430,13430,13430,13430,0
|
|
20240702,185900,262105260,13430,13430,13430,13430,0
|
|
20240702,185800,262105260,13430,13430,13430,13430,0
|
|
20240702,185700,262105260,13430,13430,13430,13430,0
|
|
20240702,185600,262105260,13430,13430,13430,13430,0
|
|
20240702,185500,262105260,13430,13430,13430,13430,0
|
|
20240702,185400,262105260,13430,13430,13430,13430,0
|
|
20240702,185300,262105260,13430,13430,13430,13430,0
|
|
20240702,185200,262105260,13430,13430,13430,13430,0
|
|
20240702,185100,262105260,13430,13430,13430,13430,0
|
|
20240702,185000,262105260,13430,13430,13430,13430,0
|
|
20240702,184900,262105260,13430,13430,13430,13430,0
|
|
20240702,184800,262105260,13430,13430,13430,13430,0
|
|
20240702,184700,262105260,13430,13430,13430,13430,0
|
|
20240702,184600,262105260,13430,13430,13430,13430,282
|
|
20240702,184500,262105260,13430,13430,13430,13430,0
|
|
20240702,184400,262105260,13430,13430,13430,13430,0
|
|
20240702,184300,262105260,13430,13430,13430,13430,0
|
|
20240702,184200,262105260,13430,13430,13430,13430,0
|
|
20240702,184100,262105260,13430,13430,13430,13430,0
|
|
20240702,184000,262105260,13430,13430,13430,13430,0
|
|
20240702,183900,262105260,13430,13430,13430,13430,0
|
|
20240702,183800,262105260,13430,13430,13430,13430,0
|
|
20240702,183700,262105260,13430,13430,13430,13430,0
|
|
20240702,183600,262105260,13430,13430,13430,13430,0
|
|
20240702,183500,262105260,13430,13430,13430,13430,0
|
|
20240702,183400,262105260,13430,13430,13430,13430,0
|
|
20240702,183300,262105260,13430,13430,13430,13430,0
|
|
20240702,183200,262105260,13430,13430,13430,13430,0
|
|
20240702,183100,262105260,13430,13430,13430,13430,0
|
|
20240702,183000,262105260,13430,13430,13430,13430,0
|
|
20240702,182900,262105260,13430,13430,13430,13430,0
|
|
20240702,182800,262105260,13430,13430,13430,13430,0
|
|
20240702,182700,262105260,13430,13430,13430,13430,0
|
|
20240702,182600,262105260,13430,13430,13430,13430,0
|
|
20240702,182500,262105260,13430,13430,13430,13430,0
|
|
20240702,182400,262105260,13430,13430,13430,13430,0
|
|
20240702,182300,262105260,13430,13430,13430,13430,0
|
|
20240702,182200,262105260,13430,13430,13430,13430,0
|
|
20240702,182100,262105260,13430,13430,13430,13430,0
|
|
20240702,182000,262105260,13430,13430,13430,13430,0
|
|
20240702,181900,262105260,13430,13430,13430,13430,0
|
|
20240702,181800,262105260,13430,13430,13430,13430,0
|
|
20240702,181700,262105260,13430,13430,13430,13430,0
|
|
20240702,181600,262105260,13430,13430,13430,13430,282
|
|
20240702,181500,262105260,13430,13430,13430,13430,0
|
|
20240702,181400,262105260,13430,13430,13430,13430,0
|
|
20240702,181300,262105260,13430,13430,13430,13430,0
|
|
20240702,181200,262105260,13430,13430,13430,13430,0
|
|
20240702,181100,262105260,13430,13430,13430,13430,0
|
|
20240702,181000,262105260,13430,13430,13430,13430,0
|
|
20240702,180900,262105260,13430,13430,13430,13430,0
|
|
20240702,180800,262105260,13430,13430,13430,13430,0
|
|
20240702,180700,262105260,13430,13430,13430,13430,0
|
|
20240702,180600,262105260,13430,13430,13430,13430,0
|
|
20240702,180500,262105260,13430,13430,13430,13430,0
|
|
20240702,180400,262105260,13430,13430,13430,13430,0
|
|
20240702,180300,262105260,13430,13430,13430,13430,0
|
|
20240702,180200,262105260,13430,13430,13430,13430,0
|
|
20240702,180100,262105260,13430,13430,13430,13430,0
|
|
20240702,180000,262105260,13430,13430,13430,13430,0
|
|
20240702,175900,262105260,13430,13430,13430,13430,0
|
|
20240702,175800,262105260,13430,13430,13430,13430,0
|
|
20240702,175700,262105260,13430,13430,13430,13430,0
|
|
20240702,175600,262105260,13430,13430,13430,13430,0
|
|
20240702,175500,262105260,13430,13430,13430,13430,0
|
|
20240702,175400,262105260,13430,13430,13430,13430,0
|
|
20240702,175300,262105260,13430,13430,13430,13430,0
|
|
20240702,175200,262105260,13430,13430,13430,13430,0
|
|
20240702,175100,262105260,13430,13430,13430,13430,0
|
|
20240702,175000,262105260,13430,13430,13430,13430,0
|
|
20240702,174900,262105260,13430,13430,13430,13430,0
|
|
20240702,174800,262105260,13430,13430,13430,13430,0
|
|
20240702,174700,262105260,13430,13430,13430,13430,0
|
|
20240702,174600,262105260,13430,13430,13430,13430,282
|
|
20240702,174500,262105260,13430,13430,13430,13430,0
|
|
20240702,174400,262105260,13430,13430,13430,13430,0
|
|
20240702,174300,262105260,13430,13430,13430,13430,0
|
|
20240702,174200,262105260,13430,13430,13430,13430,0
|
|
20240702,174100,262105260,13430,13430,13430,13430,0
|
|
20240702,174000,262105260,13430,13430,13430,13430,0
|
|
20240702,173900,262105260,13430,13430,13430,13430,0
|
|
20240702,173800,262105260,13430,13430,13430,13430,0
|
|
20240702,173700,262105260,13430,13430,13430,13430,0
|
|
20240702,173600,262105260,13430,13430,13430,13430,0
|
|
20240702,173500,262105260,13430,13430,13430,13430,0
|
|
20240702,173400,262105260,13430,13430,13430,13430,0
|
|
20240702,173300,262105260,13430,13430,13430,13430,0
|
|
20240702,173200,262105260,13430,13430,13430,13430,0
|
|
20240702,173100,262105260,13430,13430,13430,13430,0
|
|
20240702,173000,262105260,13430,13430,13430,13430,0
|
|
20240702,172900,262105260,13430,13430,13430,13430,0
|
|
20240702,172800,262105260,13430,13430,13430,13430,0
|
|
20240702,172700,262105260,13430,13430,13430,13430,0
|
|
20240702,172600,262105260,13430,13430,13430,13430,0
|
|
20240702,172500,262105260,13430,13430,13430,13430,0
|
|
20240702,172400,262105260,13430,13430,13430,13430,0
|
|
20240702,172300,262105260,13430,13430,13430,13430,0
|
|
20240702,172200,262105260,13430,13430,13430,13430,0
|
|
20240702,172100,262105260,13430,13430,13430,13430,0
|
|
20240702,172000,262105260,13430,13430,13430,13430,0
|
|
20240702,171900,262105260,13430,13430,13430,13430,0
|
|
20240702,171800,262105260,13430,13430,13430,13430,0
|
|
20240702,171700,262105260,13430,13430,13430,13430,0
|
|
20240702,171600,262105260,13430,13430,13430,13430,282
|
|
20240702,171500,262105260,13430,13430,13430,13430,0
|
|
20240702,171400,262105260,13430,13430,13430,13430,0
|
|
20240702,171300,262105260,13430,13430,13430,13430,0
|
|
20240702,171200,262105260,13430,13430,13430,13430,0
|
|
20240702,171100,262105260,13430,13430,13430,13430,0
|
|
20240702,171000,262105260,13430,13430,13430,13430,0
|
|
20240702,170900,262105260,13430,13430,13430,13430,0
|
|
20240702,170800,262105260,13430,13430,13430,13430,0
|
|
20240702,170700,262105260,13430,13430,13430,13430,0
|
|
20240702,170600,262105260,13430,13430,13430,13430,0
|
|
20240702,170500,262105260,13430,13430,13430,13430,0
|
|
20240702,170400,262105260,13430,13430,13430,13430,0
|
|
20240702,170300,262105260,13430,13430,13430,13430,0
|
|
20240702,170200,262105260,13430,13430,13430,13430,0
|
|
20240702,170100,262105260,13430,13430,13430,13430,0
|
|
20240702,170000,262105260,13430,13430,13430,13430,0
|
|
20240702,165900,262105260,13430,13430,13430,13430,0
|
|
20240702,165800,262105260,13430,13430,13430,13430,0
|
|
20240702,165700,262105260,13430,13430,13430,13430,0
|
|
20240702,165600,262105260,13430,13430,13430,13430,0
|
|
20240702,165500,262105260,13430,13430,13430,13430,0
|
|
20240702,165400,262105260,13430,13430,13430,13430,0
|
|
20240702,165300,262105260,13430,13430,13430,13430,0
|
|
20240702,165200,262105260,13430,13430,13430,13430,0
|
|
20240702,165100,262105260,13430,13430,13430,13430,0
|
|
20240702,165000,262105260,13430,13430,13430,13430,0
|
|
20240702,164900,262105260,13430,13430,13430,13430,0
|
|
20240702,164800,262105260,13430,13430,13430,13430,0
|
|
20240702,164700,262105260,13430,13430,13430,13430,0
|
|
20240702,164600,262105260,13430,13430,13430,13430,282
|
|
20240702,164500,262105260,13430,13430,13430,13430,0
|
|
20240702,164400,262105260,13430,13430,13430,13430,0
|
|
20240702,164300,262105260,13430,13430,13430,13430,0
|
|
20240702,164200,262105260,13430,13430,13430,13430,0
|
|
20240702,164100,262105260,13430,13430,13430,13430,0
|
|
20240702,164000,262105260,13430,13430,13430,13430,0
|
|
20240702,163900,262105260,13430,13430,13430,13430,0
|
|
20240702,163800,262105260,13430,13430,13430,13430,0
|
|
20240702,163700,262105260,13430,13430,13430,13430,0
|
|
20240702,163600,262105260,13430,13430,13430,13430,0
|
|
20240702,163500,262105260,13430,13430,13430,13430,0
|
|
20240702,163400,262105260,13430,13430,13430,13430,0
|
|
20240702,163300,262105260,13430,13430,13430,13430,0
|
|
20240702,163200,262105260,13430,13430,13430,13430,0
|
|
20240702,163100,262105260,13430,13430,13430,13430,0
|
|
20240702,163000,262105260,13430,13430,13430,13430,0
|
|
20240702,162900,262105260,13430,13430,13430,13430,0
|
|
20240702,162800,262105260,13430,13430,13430,13430,0
|
|
20240702,162700,262105260,13430,13430,13430,13430,0
|
|
20240702,162600,262105260,13430,13430,13430,13430,0
|
|
20240702,162500,262105260,13430,13430,13430,13430,0
|
|
20240702,162400,262105260,13430,13430,13430,13430,0
|
|
20240702,162300,262105260,13430,13430,13430,13430,0
|
|
20240702,162200,262105260,13430,13430,13430,13430,0
|
|
20240702,162100,262105260,13430,13430,13430,13430,0
|
|
20240702,162000,262105260,13430,13430,13430,13430,0
|
|
20240702,161900,262105260,13430,13430,13430,13430,0
|
|
20240702,161800,262105260,13430,13430,13430,13430,0
|
|
20240702,161700,262105260,13430,13430,13430,13430,0
|
|
20240702,161600,262105260,13430,13430,13430,13430,282
|
|
20240702,161500,262105260,13430,13430,13430,13430,0
|
|
20240702,161400,262105260,13430,13430,13430,13430,0
|
|
20240702,161300,262105260,13430,13430,13430,13430,0
|
|
20240702,161200,262105260,13430,13430,13430,13430,0
|
|
20240702,161100,262105260,13430,13430,13430,13430,0
|
|
20240702,161000,262105260,13430,13430,13430,13430,0
|
|
20240702,160900,262105260,13430,13430,13430,13430,0
|
|
20240702,160800,262105260,13430,13430,13430,13430,0
|
|
20240702,160700,262105260,13430,13430,13430,13430,0
|
|
20240702,160600,262105260,13430,13430,13430,13430,0
|
|
20240702,160500,262105260,13430,13430,13430,13430,0
|
|
20240702,160400,262105260,13430,13430,13430,13430,0
|
|
20240702,160300,262105260,13430,13430,13430,13430,0
|
|
20240702,160200,262105260,13430,13430,13430,13430,0
|
|
20240702,160100,262105260,13430,13430,13430,13430,0
|
|
20240702,160000,262105260,13430,13430,13430,13430,0
|
|
20240702,155900,262105260,13430,13430,13430,13430,0
|
|
20240702,155800,262105260,13430,13430,13430,13430,0
|
|
20240702,155700,262105260,13430,13430,13430,13430,0
|
|
20240702,155600,262105260,13430,13430,13430,13430,0
|
|
20240702,155500,262105260,13430,13430,13430,13430,0
|
|
20240702,155400,262105260,13430,13430,13430,13430,0
|
|
20240702,155300,262105260,13430,13430,13430,13430,0
|
|
20240702,155200,262105260,13430,13430,13430,13430,0
|
|
20240702,155100,262105260,13430,13430,13430,13430,0
|
|
20240702,155000,262105260,13430,13430,13430,13430,0
|
|
20240702,154900,262105260,13430,13430,13430,13430,0
|
|
20240702,154800,262105260,13430,13430,13430,13430,0
|
|
20240702,154700,262105260,13430,13430,13430,13430,0
|
|
20240702,154600,262105260,13430,13430,13430,13430,282
|
|
20240702,154500,262105260,13430,13430,13430,13430,0
|
|
20240702,154400,262105260,13430,13430,13430,13430,0
|
|
20240702,154300,262105260,13430,13430,13430,13430,0
|
|
20240702,154200,262105260,13430,13430,13430,13430,0
|
|
20240702,154100,262105260,13430,13430,13430,13430,0
|
|
20240702,154000,262105260,13430,13430,13430,13430,0
|
|
20240702,153900,262105260,13430,13430,13430,13430,0
|
|
20240702,153800,262105260,13430,13430,13430,13430,0
|
|
20240702,153700,262105260,13430,13430,13430,13430,0
|
|
20240702,153600,262105260,13430,13430,13430,13430,0
|
|
20240702,153500,262105260,13430,13430,13430,13430,0
|
|
20240702,153400,262105260,13430,13430,13430,13430,0
|
|
20240702,153300,262105260,13430,13430,13430,13430,0
|
|
20240702,153200,262105260,13430,13430,13430,13430,0
|
|
20240702,153100,262105260,13430,13430,13430,13430,0
|
|
20240702,153000,262105260,13430,13430,13430,13430,282
|
|
20240702,152900,258318000,13480,13480,13480,13480,0
|
|
20240702,152800,258318000,13480,13480,13480,13480,0
|
|
20240702,152700,258318000,13480,13480,13480,13480,0
|
|
20240702,152600,258318000,13480,13480,13480,13480,0
|
|
20240702,152500,258318000,13480,13480,13480,13480,0
|
|
20240702,152400,258318000,13480,13480,13480,13480,0
|
|
20240702,152300,258318000,13480,13480,13480,13480,0
|
|
20240702,152200,258318000,13480,13480,13480,13480,0
|
|
20240702,152100,258318000,13480,13480,13480,13480,0
|
|
20240702,152000,258318000,13480,13480,13480,13480,0
|
|
20240702,151900,258318000,13480,13490,13490,13480,52
|
|
20240702,151800,257616920,13490,13480,13490,13480,46
|
|
20240702,151700,256996730,13470,13480,13480,13440,7
|
|
20240702,151600,256902460,13480,13480,13480,13480,0
|
|
20240702,151500,256902460,13480,13410,13480,13410,83
|
|
20240702,151400,255789360,13410,13410,13410,13410,0
|
|
20240702,151300,255789360,13410,13410,13410,13410,0
|
|
20240702,151200,255789360,13410,13410,13410,13410,0
|
|
20240702,151100,255789360,13410,13410,13410,13410,0
|
|
20240702,151000,255789360,13410,13410,13410,13410,50
|
|
20240702,150900,255118860,13490,13490,13490,13490,3
|
|
20240702,150800,255078390,13410,13430,13430,13410,100
|
|
20240702,150700,253736390,13500,13500,13500,13500,0
|
|
20240702,150600,253736390,13500,13500,13500,13500,0
|
|
20240702,150500,253736390,13500,13440,13500,13440,2
|
|
20240702,150400,253709450,13440,13440,13440,13440,50
|
|
20240702,150300,253037450,13420,13420,13420,13420,0
|
|
20240702,150200,253037450,13420,13420,13420,13420,0
|
|
20240702,150100,253037450,13420,13420,13420,13420,15
|
|
20240702,150000,252836150,13420,13500,13520,13420,152
|
|
20240702,145900,250789330,13410,13410,13410,13410,0
|
|
20240702,145800,250789330,13410,13410,13410,13410,0
|
|
20240702,145700,250789330,13410,13410,13410,13410,0
|
|
20240702,145600,250789330,13410,13410,13410,13410,10
|
|
20240702,145500,250655230,13500,13410,13500,13410,12
|
|
20240702,145400,250494130,13410,13410,13410,13410,30
|
|
20240702,145300,250091830,13400,13400,13400,13400,0
|
|
20240702,145200,250091830,13400,13440,13440,13400,500
|
|
20240702,145100,243389060,13430,13430,13430,13430,0
|
|
20240702,145000,243389060,13430,13520,13520,13430,1001
|
|
20240702,144900,229934360,13500,13500,13500,13500,0
|
|
20240702,144800,229934360,13500,13500,13500,13500,0
|
|
20240702,144700,229934360,13500,13500,13500,13500,0
|
|
20240702,144600,229934360,13500,13500,13500,13500,0
|
|
20240702,144500,229934360,13500,13500,13500,13500,0
|
|
20240702,144400,229934360,13500,13500,13500,13500,0
|
|
20240702,144300,229934360,13500,13500,13500,13500,0
|
|
20240702,144200,229934360,13500,13500,13500,13500,0
|
|
20240702,144100,229934360,13500,13500,13500,13500,4
|
|
20240702,144000,229880360,13510,13520,13520,13510,4
|
|
20240702,143900,229826300,13520,13520,13520,13520,25
|
|
20240702,143800,229488300,13520,13520,13520,13520,0
|
|
20240702,143700,229488300,13520,13520,13520,13520,2
|
|
20240702,143600,229461260,13480,13480,13480,13480,0
|
|
20240702,143500,229461260,13480,13480,13480,13480,28
|
|
20240702,143400,229083820,13460,13460,13460,13460,0
|
|
20240702,143300,229083820,13460,13460,13460,13460,0
|
|
20240702,143200,229083820,13460,13460,13460,13460,0
|
|
20240702,143100,229083820,13460,13460,13460,13460,0
|
|
20240702,143000,229083820,13460,13460,13460,13460,21
|
|
20240702,142900,228801160,13460,13460,13460,13460,0
|
|
20240702,142800,228801160,13460,13460,13460,13460,0
|
|
20240702,142700,228801160,13460,13460,13460,13460,0
|
|
20240702,142600,228801160,13460,13470,13470,13460,50
|
|
20240702,142500,228127740,13480,13480,13480,13480,0
|
|
20240702,142400,228127740,13480,13480,13480,13480,0
|
|
20240702,142300,228127740,13480,13480,13480,13480,0
|
|
20240702,142200,228127740,13480,13480,13480,13480,0
|
|
20240702,142100,228127740,13480,13480,13480,13480,0
|
|
20240702,142000,228127740,13480,13480,13480,13480,0
|
|
20240702,141900,228127740,13480,13480,13480,13480,0
|
|
20240702,141800,228127740,13480,13480,13480,13480,4
|
|
20240702,141700,228073820,13480,13480,13480,13480,0
|
|
20240702,141600,228073820,13480,13480,13480,13480,50
|
|
20240702,141500,227399820,13540,13540,13540,13540,0
|
|
20240702,141400,227399820,13540,13540,13540,13540,0
|
|
20240702,141300,227399820,13540,13540,13540,13540,2
|
|
20240702,141200,227372740,13540,13540,13540,13540,0
|
|
20240702,141100,227372740,13540,13540,13540,13540,2
|
|
20240702,141000,227345660,13540,13540,13540,13540,2
|
|
20240702,140900,227318580,13480,13480,13480,13480,0
|
|
20240702,140800,227318580,13480,13480,13480,13480,50
|
|
20240702,140700,226644580,13480,13480,13480,13480,0
|
|
20240702,140600,226644580,13480,13480,13480,13480,0
|
|
20240702,140500,226644580,13480,13480,13480,13480,0
|
|
20240702,140400,226644580,13480,13480,13480,13480,0
|
|
20240702,140300,226644580,13480,13480,13480,13480,0
|
|
20240702,140200,226644580,13480,13480,13480,13480,0
|
|
20240702,140100,226644580,13480,13480,13480,13480,0
|
|
20240702,140000,226644580,13480,13480,13480,13480,0
|
|
20240702,135900,226644580,13480,13480,13480,13480,0
|
|
20240702,135800,226644580,13480,13480,13480,13480,100
|
|
20240702,135700,225296580,13480,13480,13480,13480,0
|
|
20240702,135600,225296580,13480,13480,13480,13480,0
|
|
20240702,135500,225296580,13480,13480,13480,13480,0
|
|
20240702,135400,225296580,13480,13480,13480,13480,10
|
|
20240702,135300,225161780,13480,13480,13480,13480,0
|
|
20240702,135200,225161780,13480,13480,13480,13480,0
|
|
20240702,135100,225161780,13480,13480,13480,13480,0
|
|
20240702,135000,225161780,13480,13480,13480,13480,5
|
|
20240702,134900,225094380,13540,13540,13540,13540,0
|
|
20240702,134800,225094380,13540,13540,13540,13540,0
|
|
20240702,134700,225094380,13540,13540,13540,13540,0
|
|
20240702,134600,225094380,13540,13540,13540,13540,0
|
|
20240702,134500,225094380,13540,13540,13540,13540,0
|
|
20240702,134400,225094380,13540,13540,13540,13540,0
|
|
20240702,134300,225094380,13540,13540,13540,13540,0
|
|
20240702,134200,225094380,13540,13540,13540,13540,0
|
|
20240702,134100,225094380,13540,13540,13540,13540,32
|
|
20240702,134000,224661100,13450,13450,13450,13450,0
|
|
20240702,133900,224661100,13450,13450,13450,13450,0
|
|
20240702,133800,224661100,13450,13450,13450,13450,0
|
|
20240702,133700,224661100,13450,13450,13450,13450,0
|
|
20240702,133600,224661100,13450,13450,13450,13450,0
|
|
20240702,133500,224661100,13450,13450,13450,13450,0
|
|
20240702,133400,224661100,13450,13450,13450,13450,0
|
|
20240702,133300,224661100,13450,13450,13450,13450,0
|
|
20240702,133200,224661100,13450,13450,13450,13450,0
|
|
20240702,133100,224661100,13450,13450,13450,13450,0
|
|
20240702,133000,224661100,13450,13450,13450,13450,0
|
|
20240702,132900,224661100,13450,13450,13450,13450,0
|
|
20240702,132800,224661100,13450,13450,13450,13450,0
|
|
20240702,132700,224661100,13450,13450,13450,13450,0
|
|
20240702,132600,224661100,13450,13450,13450,13450,0
|
|
20240702,132500,224661100,13450,13450,13450,13450,0
|
|
20240702,132400,224661100,13450,13450,13450,13450,0
|
|
20240702,132300,224661100,13450,13450,13450,13450,0
|
|
20240702,132200,224661100,13450,13450,13450,13450,0
|
|
20240702,132100,224661100,13450,13450,13450,13450,0
|
|
20240702,132000,224661100,13450,13500,13500,13450,43
|
|
20240702,131900,224082390,13500,13500,13500,13500,0
|
|
20240702,131800,224082390,13500,13500,13500,13500,0
|
|
20240702,131700,224082390,13500,13500,13500,13500,0
|
|
20240702,131600,224082390,13500,13500,13500,13500,0
|
|
20240702,131500,224082390,13500,13500,13500,13500,0
|
|
20240702,131400,224082390,13500,13500,13500,13500,0
|
|
20240702,131300,224082390,13500,13500,13500,13500,0
|
|
20240702,131200,224082390,13500,13500,13500,13500,0
|
|
20240702,131100,224082390,13500,13500,13500,13500,2
|
|
20240702,131000,224055390,13500,13500,13500,13500,254
|
|
20240702,130900,220626390,13560,13560,13560,13560,0
|
|
20240702,130800,220626390,13560,13560,13560,13560,0
|
|
20240702,130700,220626390,13560,13560,13560,13560,0
|
|
20240702,130600,220626390,13560,13550,13560,13550,115
|
|
20240702,130500,219067090,13560,13560,13560,13560,0
|
|
20240702,130400,219067090,13560,13560,13560,13560,0
|
|
20240702,130300,219067090,13560,13560,13560,13560,21
|
|
20240702,130200,218782330,13560,13560,13560,13560,0
|
|
20240702,130100,218782330,13560,13560,13560,13560,0
|
|
20240702,130000,218782330,13560,13560,13560,13560,0
|
|
20240702,125900,218782330,13560,13560,13560,13560,2
|
|
20240702,125800,218755210,13560,13560,13560,13560,18
|
|
20240702,125700,218511130,13500,13500,13500,13500,0
|
|
20240702,125600,218511130,13500,13500,13500,13500,55
|
|
20240702,125500,217768630,13500,13500,13500,13500,0
|
|
20240702,125400,217768630,13500,13500,13500,13500,0
|
|
20240702,125300,217768630,13500,13500,13500,13500,0
|
|
20240702,125200,217768630,13500,13500,13500,13500,0
|
|
20240702,125100,217768630,13500,13500,13500,13500,45
|
|
20240702,125000,217161130,13500,13500,13500,13500,0
|
|
20240702,124900,217161130,13500,13550,13550,13500,170
|
|
20240702,124800,214865030,13570,13570,13570,13570,10
|
|
20240702,124700,214729330,13570,13570,13570,13570,0
|
|
20240702,124600,214729330,13570,13570,13570,13570,1
|
|
20240702,124500,214715760,13550,13550,13550,13550,0
|
|
20240702,124400,214715760,13550,13550,13550,13550,0
|
|
20240702,124300,214715760,13550,13550,13550,13550,0
|
|
20240702,124200,214715760,13550,13550,13550,13550,0
|
|
20240702,124100,214715760,13550,13550,13550,13550,0
|
|
20240702,124000,214715760,13550,13550,13550,13550,0
|
|
20240702,123900,214715760,13550,13550,13550,13550,0
|
|
20240702,123800,214715760,13550,13550,13550,13550,0
|
|
20240702,123700,214715760,13550,13550,13550,13550,0
|
|
20240702,123600,214715760,13550,13570,13570,13550,187
|
|
20240702,123500,212180050,13570,13570,13570,13570,0
|
|
20240702,123400,212180050,13570,13570,13570,13570,0
|
|
20240702,123300,212180050,13570,13570,13570,13570,0
|
|
20240702,123200,212180050,13570,13570,13570,13570,1
|
|
20240702,123100,212166480,13560,13560,13560,13560,0
|
|
20240702,123000,212166480,13560,13560,13560,13560,0
|
|
20240702,122900,212166480,13560,13560,13560,13560,3
|
|
20240702,122800,212125800,13570,13570,13570,13570,3
|
|
20240702,122700,212085090,13570,13570,13570,13570,4
|
|
20240702,122600,212030810,13580,13580,13580,13580,0
|
|
20240702,122500,212030810,13580,13580,13580,13580,0
|
|
20240702,122400,212030810,13580,13580,13580,13580,2
|
|
20240702,122300,212003650,13560,13560,13560,13560,0
|
|
20240702,122200,212003650,13560,13560,13560,13560,0
|
|
20240702,122100,212003650,13560,13560,13560,13560,0
|
|
20240702,122000,212003650,13560,13560,13560,13560,0
|
|
20240702,121900,212003650,13560,13560,13560,13560,0
|
|
20240702,121800,212003650,13560,13560,13560,13560,34
|
|
20240702,121700,211542610,13560,13560,13560,13560,0
|
|
20240702,121600,211542610,13560,13560,13560,13560,0
|
|
20240702,121500,211542610,13560,13560,13560,13560,0
|
|
20240702,121400,211542610,13560,13560,13560,13560,0
|
|
20240702,121300,211542610,13560,13560,13560,13560,0
|
|
20240702,121200,211542610,13560,13560,13560,13560,0
|
|
20240702,121100,211542610,13560,13560,13560,13560,0
|
|
20240702,121000,211542610,13560,13560,13560,13560,0
|
|
20240702,120900,211542610,13560,13560,13560,13560,0
|
|
20240702,120800,211542610,13560,13560,13560,13560,0
|
|
20240702,120700,211542610,13560,13560,13560,13560,0
|
|
20240702,120600,211542610,13560,13560,13560,13560,0
|
|
20240702,120500,211542610,13560,13560,13560,13560,0
|
|
20240702,120400,211542610,13560,13560,13560,13560,10
|
|
20240702,120300,211407010,13570,13570,13570,13570,1
|
|
20240702,120200,211393440,13570,13570,13570,13570,0
|
|
20240702,120100,211393440,13570,13580,13580,13570,11
|
|
20240702,120000,211244160,13580,13580,13580,13580,1230
|
|
20240702,115900,194540760,13590,13590,13590,13590,0
|
|
20240702,115800,194540760,13590,13590,13590,13590,3
|
|
20240702,115700,194499990,13590,13590,13590,13590,10
|
|
20240702,115600,194364090,13590,13590,13590,13590,0
|
|
20240702,115500,194364090,13590,13590,13590,13590,0
|
|
20240702,115400,194364090,13590,13590,13590,13590,0
|
|
20240702,115300,194364090,13590,13590,13590,13590,0
|
|
20240702,115200,194364090,13590,13590,13590,13590,10
|
|
20240702,115100,194228190,13580,13580,13580,13580,0
|
|
20240702,115000,194228190,13580,13580,13580,13580,0
|
|
20240702,114900,194228190,13580,13580,13580,13580,0
|
|
20240702,114800,194228190,13580,13580,13580,13580,0
|
|
20240702,114700,194228190,13580,13580,13580,13580,0
|
|
20240702,114600,194228190,13580,13580,13580,13580,1
|
|
20240702,114500,194214610,13590,13590,13590,13590,9
|
|
20240702,114400,194092300,13580,13580,13580,13580,0
|
|
20240702,114300,194092300,13580,13580,13580,13580,0
|
|
20240702,114200,194092300,13580,13580,13580,13580,14
|
|
20240702,114100,193902180,13590,13590,13590,13590,0
|
|
20240702,114000,193902180,13590,13590,13590,13590,0
|
|
20240702,113900,193902180,13590,13590,13590,13590,0
|
|
20240702,113800,193902180,13590,13590,13590,13590,0
|
|
20240702,113700,193902180,13590,13590,13590,13590,1
|
|
20240702,113600,193888590,13590,13580,13590,13580,2
|
|
20240702,113500,193861420,13570,13570,13570,13570,0
|
|
20240702,113400,193861420,13570,13570,13570,13570,0
|
|
20240702,113300,193861420,13570,13600,13600,13570,37
|
|
20240702,113200,193358250,13590,13580,13590,13580,91
|
|
20240702,113100,192122130,13580,13580,13580,13580,9
|
|
20240702,113000,191999910,13580,13580,13580,13580,1
|
|
20240702,112900,191986330,13580,13580,13580,13580,0
|
|
20240702,112800,191986330,13580,13570,13580,13570,34
|
|
20240702,112700,191524710,13550,13550,13550,13550,0
|
|
20240702,112600,191524710,13550,13550,13550,13550,0
|
|
20240702,112500,191524710,13550,13550,13550,13550,0
|
|
20240702,112400,191524710,13550,13550,13550,13550,0
|
|
20240702,112300,191524710,13550,13550,13550,13550,0
|
|
20240702,112200,191524710,13550,13550,13550,13550,0
|
|
20240702,112100,191524710,13550,13550,13550,13550,52
|
|
20240702,112000,190820110,13560,13560,13560,13560,0
|
|
20240702,111900,190820110,13560,13560,13560,13560,6
|
|
20240702,111800,190738750,13560,13560,13560,13560,5
|
|
20240702,111700,190670950,13580,13580,13580,13580,0
|
|
20240702,111600,190670950,13580,13580,13580,13580,0
|
|
20240702,111500,190670950,13580,13580,13580,13580,0
|
|
20240702,111400,190670950,13580,13580,13580,13580,0
|
|
20240702,111300,190670950,13580,13550,13580,13550,2
|
|
20240702,111200,190643820,13550,13550,13550,13550,10
|
|
20240702,111100,190508320,13550,13550,13550,13550,0
|
|
20240702,111000,190508320,13550,13550,13550,13550,231
|
|
20240702,110900,187378270,13550,13540,13550,13540,58
|
|
20240702,110800,186592910,13540,13540,13540,13540,1
|
|
20240702,110700,186579370,13540,13540,13540,13540,0
|
|
20240702,110600,186579370,13540,13540,13540,13540,0
|
|
20240702,110500,186579370,13540,13520,13540,13520,135
|
|
20240702,110400,184752090,13510,13510,13510,13510,0
|
|
20240702,110300,184752090,13510,13510,13510,13510,0
|
|
20240702,110200,184752090,13510,13510,13510,13510,0
|
|
20240702,110100,184752090,13510,13510,13510,13510,0
|
|
20240702,110000,184752090,13510,13510,13510,13510,0
|
|
20240702,105900,184752090,13510,13510,13510,13510,0
|
|
20240702,105800,184752090,13510,13510,13510,13510,0
|
|
20240702,105700,184752090,13510,13500,13510,13500,305
|
|
20240702,105600,180632440,13460,13460,13460,13460,0
|
|
20240702,105500,180632440,13460,13460,13460,13460,1
|
|
20240702,105400,180618980,13450,13450,13450,13450,157
|
|
20240702,105300,178507330,13450,13450,13450,13450,0
|
|
20240702,105200,178507330,13450,13450,13450,13450,1
|
|
20240702,105100,178493880,13460,13460,13460,13460,148
|
|
20240702,105000,176501800,13460,13460,13460,13460,0
|
|
20240702,104900,176501800,13460,13460,13460,13460,0
|
|
20240702,104800,176501800,13460,13460,13460,13460,0
|
|
20240702,104700,176501800,13460,13460,13460,13460,0
|
|
20240702,104600,176501800,13460,13460,13460,13460,0
|
|
20240702,104500,176501800,13460,13460,13460,13460,0
|
|
20240702,104400,176501800,13460,13460,13460,13460,0
|
|
20240702,104300,176501800,13460,13460,13460,13460,0
|
|
20240702,104200,176501800,13460,13460,13460,13460,10
|
|
20240702,104100,176367200,13430,13430,13430,13430,2
|
|
20240702,104000,176340340,13430,13430,13430,13430,0
|
|
20240702,103900,176340340,13430,13430,13430,13430,0
|
|
20240702,103800,176340340,13430,13430,13430,13430,100
|
|
20240702,103700,174997340,13410,13410,13410,13410,0
|
|
20240702,103600,174997340,13410,13410,13410,13410,0
|
|
20240702,103500,174997340,13410,13410,13410,13410,0
|
|
20240702,103400,174997340,13410,13410,13410,13410,0
|
|
20240702,103300,174997340,13410,13410,13410,13410,0
|
|
20240702,103200,174997340,13410,13410,13410,13410,50
|
|
20240702,103100,174326840,13360,13370,13370,13360,147
|
|
20240702,103000,172361560,13370,13410,13430,13370,266
|
|
20240702,102900,168798580,13360,13380,13380,13360,144
|
|
20240702,102800,166874100,13380,13380,13380,13380,0
|
|
20240702,102700,166874100,13380,13380,13380,13380,0
|
|
20240702,102600,166874100,13380,13380,13380,13380,0
|
|
20240702,102500,166874100,13380,13380,13380,13380,0
|
|
20240702,102400,166874100,13380,13380,13380,13380,2
|
|
20240702,102300,166847340,13380,13380,13380,13380,0
|
|
20240702,102200,166847340,13380,13380,13380,13380,0
|
|
20240702,102100,166847340,13380,13380,13380,13380,150
|
|
20240702,102000,164840340,13380,13380,13380,13380,195
|
|
20240702,101900,162231240,13380,13400,13400,13380,200
|
|
20240702,101800,159553580,13410,13410,13410,13410,87
|
|
20240702,101700,158386910,13410,13410,13410,13410,0
|
|
20240702,101600,158386910,13410,13430,13430,13410,200
|
|
20240702,101500,155704760,13430,13430,13430,13430,0
|
|
20240702,101400,155704760,13430,13430,13430,13430,0
|
|
20240702,101300,155704760,13430,13430,13430,13430,7
|
|
20240702,101200,155610750,13390,13500,13500,13350,5356
|
|
20240702,101100,83857240,13520,13520,13520,13520,1
|
|
20240702,101000,83843720,13530,13530,13530,13530,0
|
|
20240702,100900,83843720,13530,13530,13530,13530,0
|
|
20240702,100800,83843720,13530,13530,13530,13530,0
|
|
20240702,100700,83843720,13530,13530,13530,13530,0
|
|
20240702,100600,83843720,13530,13530,13530,13530,0
|
|
20240702,100500,83843720,13530,13530,13530,13530,0
|
|
20240702,100400,83843720,13530,13530,13530,13530,0
|
|
20240702,100300,83843720,13530,13530,13530,13530,0
|
|
20240702,100200,83843720,13530,13530,13530,13530,5
|
|
20240702,100100,83776070,13530,13530,13530,13530,2
|
|
20240702,100000,83749010,13550,13550,13550,13550,0
|
|
20240702,095900,83749010,13550,13550,13550,13550,0
|
|
20240702,095800,83749010,13550,13550,13550,13550,0
|
|
20240702,095700,83749010,13550,13550,13550,13550,0
|
|
20240702,095600,83749010,13550,13550,13550,13550,0
|
|
20240702,095500,83749010,13550,13550,13550,13550,0
|
|
20240702,095400,83749010,13550,13550,13550,13550,11
|
|
20240702,095300,83599960,13430,13430,13430,13430,1
|
|
20240702,095200,83586530,13430,13430,13430,13430,21
|
|
20240702,095100,83304500,13430,13430,13430,13430,0
|
|
20240702,095000,83304500,13430,13440,13440,13430,211
|
|
20240702,094900,80470420,13440,13440,13440,13440,10
|
|
20240702,094800,80336020,13440,13440,13440,13440,0
|
|
20240702,094700,80336020,13440,13440,13460,13440,957
|
|
20240702,094600,67473670,13440,13460,13460,13440,394
|
|
20240702,094500,62173070,13460,13460,13460,13460,10
|
|
20240702,094400,62038470,13550,13550,13550,13550,0
|
|
20240702,094300,62038470,13550,13550,13550,13550,200
|
|
20240702,094200,59328470,13550,13550,13550,13550,0
|
|
20240702,094100,59328470,13550,13550,13550,13550,3
|
|
20240702,094000,59287820,13460,13500,13500,13450,401
|
|
20240702,093900,53886260,13560,13560,13560,13560,0
|
|
20240702,093800,53886260,13560,13560,13560,13560,1
|
|
20240702,093700,53872700,13560,13500,13560,13500,1025
|
|
20240702,093600,40035140,13500,13510,13520,13500,249
|
|
20240702,093500,36672610,13510,13530,13530,13510,548
|
|
20240702,093400,29263400,13530,13530,13530,13530,1
|
|
20240702,093300,29249870,13520,13560,13560,13520,81
|
|
20240702,093200,28153940,13540,13560,13560,13540,418
|
|
20240702,093100,22490500,13560,13560,13560,13560,0
|
|
20240702,093000,22490500,13560,13560,13560,13560,22
|
|
20240702,092900,22192180,13600,13600,13600,13600,0
|
|
20240702,092800,22192180,13600,13600,13600,13600,0
|
|
20240702,092700,22192180,13600,13600,13600,13600,8
|
|
20240702,092600,22083380,13600,13570,13600,13570,13
|
|
20240702,092500,21906910,13570,13600,13600,13570,531
|
|
20240702,092400,14689830,13610,13610,13610,13600,335
|
|
20240702,092300,10132530,13620,13620,13620,13620,0
|
|
20240702,092200,10132530,13620,13620,13620,13620,6
|
|
20240702,092100,10050810,13620,13620,13620,13620,0
|
|
20240702,092000,10050810,13620,13620,13620,13620,0
|
|
20240702,091900,10050810,13620,13620,13620,13620,73
|
|
20240702,091800,9056550,13620,13620,13620,13620,0
|
|
20240702,091700,9056550,13620,13640,13640,13620,37
|
|
20240702,091600,8552500,13650,13730,13730,13650,125
|
|
20240702,091500,6838250,13730,13730,13730,13730,0
|
|
20240702,091400,6838250,13730,13690,13740,13690,77
|
|
20240702,091300,5780820,13740,13740,13740,13740,9
|
|
20240702,091200,5657160,13740,13680,13740,13680,2
|
|
20240702,091100,5629740,13680,13680,13680,13680,0
|
|
20240702,091000,5629740,13680,13680,13680,13680,1
|
|
20240702,090900,5616060,13690,13690,13690,13690,0
|
|
20240702,090800,5616060,13690,13690,13690,13690,5
|
|
20240702,090700,5547610,13630,13640,13640,13630,13
|
|
20240702,090600,5370360,13640,13640,13640,13640,5
|
|
20240702,090500,5302160,13640,13620,13850,13620,58
|
|
20240702,090400,4511250,13610,13610,13610,13610,16
|
|
20240702,090300,4293490,13630,13630,13630,13630,19
|
|
20240702,090200,4034520,13630,13630,13630,13630,0
|
|
20240702,090100,4034520,13630,13630,13630,13630,10
|
|
20240702,090000,3898220,13630,13630,13640,13630,286
|