672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200900,122785220,13570,13570,13570,13570,365
|
|
20240704,200800,122785220,13570,13570,13570,13570,0
|
|
20240704,200700,122785220,13570,13570,13570,13570,0
|
|
20240704,200600,122785220,13570,13570,13570,13570,0
|
|
20240704,200500,122785220,13570,13570,13570,13570,0
|
|
20240704,200400,122785220,13570,13570,13570,13570,0
|
|
20240704,200300,122785220,13570,13570,13570,13570,0
|
|
20240704,200200,122785220,13570,13570,13570,13570,0
|
|
20240704,200100,122785220,13570,13570,13570,13570,0
|
|
20240704,200000,122785220,13570,13570,13570,13570,0
|
|
20240704,195900,122785220,13570,13570,13570,13570,0
|
|
20240704,195800,122785220,13570,13570,13570,13570,0
|
|
20240704,195700,122785220,13570,13570,13570,13570,0
|
|
20240704,195600,122785220,13570,13570,13570,13570,0
|
|
20240704,195500,122785220,13570,13570,13570,13570,0
|
|
20240704,195400,122785220,13570,13570,13570,13570,0
|
|
20240704,195300,122785220,13570,13570,13570,13570,0
|
|
20240704,195200,122785220,13570,13570,13570,13570,0
|
|
20240704,195100,122785220,13570,13570,13570,13570,0
|
|
20240704,195000,122785220,13570,13570,13570,13570,0
|
|
20240704,194900,122785220,13570,13570,13570,13570,0
|
|
20240704,194800,122785220,13570,13570,13570,13570,0
|
|
20240704,194700,122785220,13570,13570,13570,13570,0
|
|
20240704,194600,122785220,13570,13570,13570,13570,0
|
|
20240704,194500,122785220,13570,13570,13570,13570,0
|
|
20240704,194400,122785220,13570,13570,13570,13570,0
|
|
20240704,194300,122785220,13570,13570,13570,13570,0
|
|
20240704,194200,122785220,13570,13570,13570,13570,0
|
|
20240704,194100,122785220,13570,13570,13570,13570,0
|
|
20240704,194000,122785220,13570,13570,13570,13570,0
|
|
20240704,193900,122785220,13570,13570,13570,13570,365
|
|
20240704,193800,122785220,13570,13570,13570,13570,0
|
|
20240704,193700,122785220,13570,13570,13570,13570,0
|
|
20240704,193600,122785220,13570,13570,13570,13570,0
|
|
20240704,193500,122785220,13570,13570,13570,13570,0
|
|
20240704,193400,122785220,13570,13570,13570,13570,0
|
|
20240704,193300,122785220,13570,13570,13570,13570,0
|
|
20240704,193200,122785220,13570,13570,13570,13570,0
|
|
20240704,193100,122785220,13570,13570,13570,13570,0
|
|
20240704,193000,122785220,13570,13570,13570,13570,0
|
|
20240704,192900,122785220,13570,13570,13570,13570,0
|
|
20240704,192800,122785220,13570,13570,13570,13570,0
|
|
20240704,192700,122785220,13570,13570,13570,13570,0
|
|
20240704,192600,122785220,13570,13570,13570,13570,0
|
|
20240704,192500,122785220,13570,13570,13570,13570,0
|
|
20240704,192400,122785220,13570,13570,13570,13570,0
|
|
20240704,192300,122785220,13570,13570,13570,13570,0
|
|
20240704,192200,122785220,13570,13570,13570,13570,0
|
|
20240704,192100,122785220,13570,13570,13570,13570,0
|
|
20240704,192000,122785220,13570,13570,13570,13570,0
|
|
20240704,191900,122785220,13570,13570,13570,13570,0
|
|
20240704,191800,122785220,13570,13570,13570,13570,0
|
|
20240704,191700,122785220,13570,13570,13570,13570,0
|
|
20240704,191600,122785220,13570,13570,13570,13570,0
|
|
20240704,191500,122785220,13570,13570,13570,13570,0
|
|
20240704,191400,122785220,13570,13570,13570,13570,0
|
|
20240704,191300,122785220,13570,13570,13570,13570,0
|
|
20240704,191200,122785220,13570,13570,13570,13570,0
|
|
20240704,191100,122785220,13570,13570,13570,13570,0
|
|
20240704,191000,122785220,13570,13570,13570,13570,0
|
|
20240704,190900,122785220,13570,13570,13570,13570,365
|
|
20240704,190800,122785220,13570,13570,13570,13570,0
|
|
20240704,190700,122785220,13570,13570,13570,13570,0
|
|
20240704,190600,122785220,13570,13570,13570,13570,0
|
|
20240704,190500,122785220,13570,13570,13570,13570,0
|
|
20240704,190400,122785220,13570,13570,13570,13570,0
|
|
20240704,190300,122785220,13570,13570,13570,13570,0
|
|
20240704,190200,122785220,13570,13570,13570,13570,0
|
|
20240704,190100,122785220,13570,13570,13570,13570,0
|
|
20240704,190000,122785220,13570,13570,13570,13570,0
|
|
20240704,185900,122785220,13570,13570,13570,13570,0
|
|
20240704,185800,122785220,13570,13570,13570,13570,0
|
|
20240704,185700,122785220,13570,13570,13570,13570,0
|
|
20240704,185600,122785220,13570,13570,13570,13570,0
|
|
20240704,185500,122785220,13570,13570,13570,13570,0
|
|
20240704,185400,122785220,13570,13570,13570,13570,0
|
|
20240704,185300,122785220,13570,13570,13570,13570,0
|
|
20240704,185200,122785220,13570,13570,13570,13570,0
|
|
20240704,185100,122785220,13570,13570,13570,13570,0
|
|
20240704,185000,122785220,13570,13570,13570,13570,0
|
|
20240704,184900,122785220,13570,13570,13570,13570,0
|
|
20240704,184800,122785220,13570,13570,13570,13570,0
|
|
20240704,184700,122785220,13570,13570,13570,13570,0
|
|
20240704,184600,122785220,13570,13570,13570,13570,0
|
|
20240704,184500,122785220,13570,13570,13570,13570,0
|
|
20240704,184400,122785220,13570,13570,13570,13570,0
|
|
20240704,184300,122785220,13570,13570,13570,13570,0
|
|
20240704,184200,122785220,13570,13570,13570,13570,0
|
|
20240704,184100,122785220,13570,13570,13570,13570,0
|
|
20240704,184000,122785220,13570,13570,13570,13570,0
|
|
20240704,183900,122785220,13570,13570,13570,13570,365
|
|
20240704,183800,122785220,13570,13570,13570,13570,0
|
|
20240704,183700,122785220,13570,13570,13570,13570,0
|
|
20240704,183600,122785220,13570,13570,13570,13570,0
|
|
20240704,183500,122785220,13570,13570,13570,13570,0
|
|
20240704,183400,122785220,13570,13570,13570,13570,0
|
|
20240704,183300,122785220,13570,13570,13570,13570,0
|
|
20240704,183200,122785220,13570,13570,13570,13570,0
|
|
20240704,183100,122785220,13570,13570,13570,13570,0
|
|
20240704,183000,122785220,13570,13570,13570,13570,0
|
|
20240704,182900,122785220,13570,13570,13570,13570,0
|
|
20240704,182800,122785220,13570,13570,13570,13570,0
|
|
20240704,182700,122785220,13570,13570,13570,13570,0
|
|
20240704,182600,122785220,13570,13570,13570,13570,0
|
|
20240704,182500,122785220,13570,13570,13570,13570,0
|
|
20240704,182400,122785220,13570,13570,13570,13570,0
|
|
20240704,182300,122785220,13570,13570,13570,13570,0
|
|
20240704,182200,122785220,13570,13570,13570,13570,0
|
|
20240704,182100,122785220,13570,13570,13570,13570,0
|
|
20240704,182000,122785220,13570,13570,13570,13570,0
|
|
20240704,181900,122785220,13570,13570,13570,13570,0
|
|
20240704,181800,122785220,13570,13570,13570,13570,0
|
|
20240704,181700,122785220,13570,13570,13570,13570,0
|
|
20240704,181600,122785220,13570,13570,13570,13570,0
|
|
20240704,181500,122785220,13570,13570,13570,13570,0
|
|
20240704,181400,122785220,13570,13570,13570,13570,0
|
|
20240704,181300,122785220,13570,13570,13570,13570,0
|
|
20240704,181200,122785220,13570,13570,13570,13570,0
|
|
20240704,181100,122785220,13570,13570,13570,13570,0
|
|
20240704,181000,122785220,13570,13570,13570,13570,0
|
|
20240704,180900,122785220,13570,13570,13570,13570,365
|
|
20240704,180800,122785220,13570,13570,13570,13570,0
|
|
20240704,180700,122785220,13570,13570,13570,13570,0
|
|
20240704,180600,122785220,13570,13570,13570,13570,0
|
|
20240704,180500,122785220,13570,13570,13570,13570,0
|
|
20240704,180400,122785220,13570,13570,13570,13570,0
|
|
20240704,180300,122785220,13570,13570,13570,13570,0
|
|
20240704,180200,122785220,13570,13570,13570,13570,0
|
|
20240704,180100,122785220,13570,13570,13570,13570,0
|
|
20240704,180000,122785220,13570,13570,13570,13570,0
|
|
20240704,175900,122785220,13570,13570,13570,13570,0
|
|
20240704,175800,122785220,13570,13570,13570,13570,0
|
|
20240704,175700,122785220,13570,13570,13570,13570,0
|
|
20240704,175600,122785220,13570,13570,13570,13570,0
|
|
20240704,175500,122785220,13570,13570,13570,13570,0
|
|
20240704,175400,122785220,13570,13570,13570,13570,0
|
|
20240704,175300,122785220,13570,13570,13570,13570,0
|
|
20240704,175200,122785220,13570,13570,13570,13570,0
|
|
20240704,175100,122785220,13570,13570,13570,13570,0
|
|
20240704,175000,122785220,13570,13570,13570,13570,0
|
|
20240704,174900,122785220,13570,13570,13570,13570,0
|
|
20240704,174800,122785220,13570,13570,13570,13570,0
|
|
20240704,174700,122785220,13570,13570,13570,13570,0
|
|
20240704,174600,122785220,13570,13570,13570,13570,0
|
|
20240704,174500,122785220,13570,13570,13570,13570,0
|
|
20240704,174400,122785220,13570,13570,13570,13570,0
|
|
20240704,174300,122785220,13570,13570,13570,13570,0
|
|
20240704,174200,122785220,13570,13570,13570,13570,0
|
|
20240704,174100,122785220,13570,13570,13570,13570,0
|
|
20240704,174000,122785220,13570,13570,13570,13570,0
|
|
20240704,173900,122785220,13570,13570,13570,13570,365
|
|
20240704,173800,122785220,13570,13570,13570,13570,0
|
|
20240704,173700,122785220,13570,13570,13570,13570,0
|
|
20240704,173600,122785220,13570,13570,13570,13570,0
|
|
20240704,173500,122785220,13570,13570,13570,13570,0
|
|
20240704,173400,122785220,13570,13570,13570,13570,0
|
|
20240704,173300,122785220,13570,13570,13570,13570,0
|
|
20240704,173200,122785220,13570,13570,13570,13570,0
|
|
20240704,173100,122785220,13570,13570,13570,13570,0
|
|
20240704,173000,122785220,13570,13570,13570,13570,0
|
|
20240704,172900,122785220,13570,13570,13570,13570,0
|
|
20240704,172800,122785220,13570,13570,13570,13570,0
|
|
20240704,172700,122785220,13570,13570,13570,13570,0
|
|
20240704,172600,122785220,13570,13570,13570,13570,0
|
|
20240704,172500,122785220,13570,13570,13570,13570,0
|
|
20240704,172400,122785220,13570,13570,13570,13570,0
|
|
20240704,172300,122785220,13570,13570,13570,13570,0
|
|
20240704,172200,122785220,13570,13570,13570,13570,0
|
|
20240704,172100,122785220,13570,13570,13570,13570,0
|
|
20240704,172000,122785220,13570,13570,13570,13570,0
|
|
20240704,171900,122785220,13570,13570,13570,13570,0
|
|
20240704,171800,122785220,13570,13570,13570,13570,0
|
|
20240704,171700,122785220,13570,13570,13570,13570,0
|
|
20240704,171600,122785220,13570,13570,13570,13570,0
|
|
20240704,171500,122785220,13570,13570,13570,13570,0
|
|
20240704,171400,122785220,13570,13570,13570,13570,0
|
|
20240704,171300,122785220,13570,13570,13570,13570,0
|
|
20240704,171200,122785220,13570,13570,13570,13570,0
|
|
20240704,171100,122785220,13570,13570,13570,13570,0
|
|
20240704,171000,122785220,13570,13570,13570,13570,0
|
|
20240704,170900,122785220,13570,13570,13570,13570,365
|
|
20240704,170800,122785220,13570,13570,13570,13570,0
|
|
20240704,170700,122785220,13570,13570,13570,13570,0
|
|
20240704,170600,122785220,13570,13570,13570,13570,0
|
|
20240704,170500,122785220,13570,13570,13570,13570,0
|
|
20240704,170400,122785220,13570,13570,13570,13570,0
|
|
20240704,170300,122785220,13570,13570,13570,13570,0
|
|
20240704,170200,122785220,13570,13570,13570,13570,0
|
|
20240704,170100,122785220,13570,13570,13570,13570,0
|
|
20240704,170000,122785220,13570,13570,13570,13570,0
|
|
20240704,165900,122785220,13570,13570,13570,13570,0
|
|
20240704,165800,122785220,13570,13570,13570,13570,0
|
|
20240704,165700,122785220,13570,13570,13570,13570,0
|
|
20240704,165600,122785220,13570,13570,13570,13570,0
|
|
20240704,165500,122785220,13570,13570,13570,13570,0
|
|
20240704,165400,122785220,13570,13570,13570,13570,0
|
|
20240704,165300,122785220,13570,13570,13570,13570,0
|
|
20240704,165200,122785220,13570,13570,13570,13570,0
|
|
20240704,165100,122785220,13570,13570,13570,13570,0
|
|
20240704,165000,122785220,13570,13570,13570,13570,0
|
|
20240704,164900,122785220,13570,13570,13570,13570,0
|
|
20240704,164800,122785220,13570,13570,13570,13570,0
|
|
20240704,164700,122785220,13570,13570,13570,13570,0
|
|
20240704,164600,122785220,13570,13570,13570,13570,0
|
|
20240704,164500,122785220,13570,13570,13570,13570,0
|
|
20240704,164400,122785220,13570,13570,13570,13570,0
|
|
20240704,164300,122785220,13570,13570,13570,13570,0
|
|
20240704,164200,122785220,13570,13570,13570,13570,0
|
|
20240704,164100,122785220,13570,13570,13570,13570,0
|
|
20240704,164000,122785220,13570,13570,13570,13570,0
|
|
20240704,163900,122785220,13570,13570,13570,13570,365
|
|
20240704,163800,122785220,13570,13570,13570,13570,0
|
|
20240704,163700,122785220,13570,13570,13570,13570,0
|
|
20240704,163600,122785220,13570,13570,13570,13570,0
|
|
20240704,163500,122785220,13570,13570,13570,13570,0
|
|
20240704,163400,122785220,13570,13570,13570,13570,0
|
|
20240704,163300,122785220,13570,13570,13570,13570,0
|
|
20240704,163200,122785220,13570,13570,13570,13570,0
|
|
20240704,163100,122785220,13570,13570,13570,13570,0
|
|
20240704,163000,122785220,13570,13570,13570,13570,0
|
|
20240704,162900,122785220,13570,13570,13570,13570,0
|
|
20240704,162800,122785220,13570,13570,13570,13570,0
|
|
20240704,162700,122785220,13570,13570,13570,13570,0
|
|
20240704,162600,122785220,13570,13570,13570,13570,0
|
|
20240704,162500,122785220,13570,13570,13570,13570,0
|
|
20240704,162400,122785220,13570,13570,13570,13570,0
|
|
20240704,162300,122785220,13570,13570,13570,13570,0
|
|
20240704,162200,122785220,13570,13570,13570,13570,0
|
|
20240704,162100,122785220,13570,13570,13570,13570,0
|
|
20240704,162000,122785220,13570,13570,13570,13570,0
|
|
20240704,161900,122785220,13570,13570,13570,13570,0
|
|
20240704,161800,122785220,13570,13570,13570,13570,0
|
|
20240704,161700,122785220,13570,13570,13570,13570,0
|
|
20240704,161600,122785220,13570,13570,13570,13570,0
|
|
20240704,161500,122785220,13570,13570,13570,13570,0
|
|
20240704,161400,122785220,13570,13570,13570,13570,0
|
|
20240704,161300,122785220,13570,13570,13570,13570,0
|
|
20240704,161200,122785220,13570,13570,13570,13570,0
|
|
20240704,161100,122785220,13570,13570,13570,13570,0
|
|
20240704,161000,122785220,13570,13570,13570,13570,0
|
|
20240704,160900,122785220,13570,13570,13570,13570,365
|
|
20240704,160800,122785220,13570,13570,13570,13570,0
|
|
20240704,160700,122785220,13570,13570,13570,13570,0
|
|
20240704,160600,122785220,13570,13570,13570,13570,0
|
|
20240704,160500,122785220,13570,13570,13570,13570,0
|
|
20240704,160400,122785220,13570,13570,13570,13570,0
|
|
20240704,160300,122785220,13570,13570,13570,13570,0
|
|
20240704,160200,122785220,13570,13570,13570,13570,0
|
|
20240704,160100,122785220,13570,13570,13570,13570,0
|
|
20240704,160000,122785220,13570,13570,13570,13570,0
|
|
20240704,155900,122785220,13570,13570,13570,13570,0
|
|
20240704,155800,122785220,13570,13570,13570,13570,0
|
|
20240704,155700,122785220,13570,13570,13570,13570,0
|
|
20240704,155600,122785220,13570,13570,13570,13570,0
|
|
20240704,155500,122785220,13570,13570,13570,13570,0
|
|
20240704,155400,122785220,13570,13570,13570,13570,0
|
|
20240704,155300,122785220,13570,13570,13570,13570,0
|
|
20240704,155200,122785220,13570,13570,13570,13570,0
|
|
20240704,155100,122785220,13570,13570,13570,13570,0
|
|
20240704,155000,122785220,13570,13570,13570,13570,0
|
|
20240704,154900,122785220,13570,13570,13570,13570,0
|
|
20240704,154800,122785220,13570,13570,13570,13570,0
|
|
20240704,154700,122785220,13570,13570,13570,13570,0
|
|
20240704,154600,122785220,13570,13570,13570,13570,0
|
|
20240704,154500,122785220,13570,13570,13570,13570,0
|
|
20240704,154400,122785220,13570,13570,13570,13570,0
|
|
20240704,154300,122785220,13570,13570,13570,13570,0
|
|
20240704,154200,122785220,13570,13570,13570,13570,0
|
|
20240704,154100,122785220,13570,13570,13570,13570,0
|
|
20240704,154000,122785220,13570,13570,13570,13570,0
|
|
20240704,153900,122785220,13570,13570,13570,13570,365
|
|
20240704,153800,122785220,13570,13570,13570,13570,0
|
|
20240704,153700,122785220,13570,13570,13570,13570,0
|
|
20240704,153600,122785220,13570,13570,13570,13570,0
|
|
20240704,153500,122785220,13570,13570,13570,13570,0
|
|
20240704,153400,122785220,13570,13570,13570,13570,0
|
|
20240704,153300,122785220,13570,13570,13570,13570,0
|
|
20240704,153200,122785220,13570,13570,13570,13570,0
|
|
20240704,153100,122785220,13570,13570,13570,13570,0
|
|
20240704,153000,122785220,13570,13570,13570,13570,365
|
|
20240704,152900,117832170,13570,13570,13570,13570,0
|
|
20240704,152800,117832170,13570,13570,13570,13570,0
|
|
20240704,152700,117832170,13570,13570,13570,13570,0
|
|
20240704,152600,117832170,13570,13570,13570,13570,0
|
|
20240704,152500,117832170,13570,13570,13570,13570,0
|
|
20240704,152400,117832170,13570,13570,13570,13570,0
|
|
20240704,152300,117832170,13570,13570,13570,13570,0
|
|
20240704,152200,117832170,13570,13570,13570,13570,0
|
|
20240704,152100,117832170,13570,13570,13570,13570,0
|
|
20240704,152000,117832170,13570,13570,13570,13570,0
|
|
20240704,151900,117832170,13570,13580,13580,13570,9
|
|
20240704,151800,117710000,13570,13570,13570,13570,53
|
|
20240704,151700,116990790,13580,13580,13580,13580,4
|
|
20240704,151600,116936470,13580,13580,13580,13580,0
|
|
20240704,151500,116936470,13580,13580,13580,13580,7
|
|
20240704,151400,116841410,13570,13580,13580,13570,8
|
|
20240704,151300,116732840,13580,13580,13580,13580,2
|
|
20240704,151200,116705680,13580,13580,13580,13580,1
|
|
20240704,151100,116692100,13580,13580,13580,13580,1
|
|
20240704,151000,116678520,13580,13580,13580,13580,14
|
|
20240704,150900,116488400,13580,13580,13580,13580,1
|
|
20240704,150800,116474820,13580,13580,13580,13580,1
|
|
20240704,150700,116461240,13570,13580,13580,13570,141
|
|
20240704,150600,114547860,13570,13570,13570,13570,74
|
|
20240704,150500,113543680,13580,13570,13580,13570,5
|
|
20240704,150400,113475820,13580,13580,13580,13580,2
|
|
20240704,150300,113448660,13570,13570,13570,13570,53
|
|
20240704,150200,112729450,13580,13580,13580,13580,17
|
|
20240704,150100,112498590,13570,13570,13570,13570,0
|
|
20240704,150000,112498590,13570,13570,13570,13570,1
|
|
20240704,145900,112485020,13580,13580,13580,13580,0
|
|
20240704,145800,112485020,13580,13580,13580,13580,0
|
|
20240704,145700,112485020,13580,13580,13580,13580,40
|
|
20240704,145600,111941820,13580,13580,13580,13580,2
|
|
20240704,145500,111914660,13570,13570,13570,13570,31
|
|
20240704,145400,111493990,13570,13570,13570,13570,9
|
|
20240704,145300,111371860,13560,13560,13560,13560,0
|
|
20240704,145200,111371860,13560,13560,13560,13560,0
|
|
20240704,145100,111371860,13560,13560,13560,13560,2
|
|
20240704,145000,111344740,13570,13570,13570,13570,7
|
|
20240704,144900,111249750,13580,13580,13580,13580,0
|
|
20240704,144800,111249750,13580,13580,13580,13580,0
|
|
20240704,144700,111249750,13580,13580,13580,13580,0
|
|
20240704,144600,111249750,13580,13580,13580,13580,0
|
|
20240704,144500,111249750,13580,13570,13580,13570,11
|
|
20240704,144400,111100470,13560,13560,13560,13560,53
|
|
20240704,144300,110381790,13570,13570,13570,13570,33
|
|
20240704,144200,109933980,13570,13570,13570,13570,30
|
|
20240704,144100,109526880,13570,13570,13570,13570,0
|
|
20240704,144000,109526880,13570,13570,13570,13570,0
|
|
20240704,143900,109526880,13570,13570,13570,13570,0
|
|
20240704,143800,109526880,13570,13570,13570,13570,0
|
|
20240704,143700,109526880,13570,13570,13570,13570,7
|
|
20240704,143600,109431890,13570,13580,13580,13570,214
|
|
20240704,143500,106527900,13570,13570,13570,13570,0
|
|
20240704,143400,106527900,13570,13570,13570,13570,109
|
|
20240704,143300,105048770,13560,13560,13560,13560,0
|
|
20240704,143200,105048770,13560,13560,13560,13560,0
|
|
20240704,143100,105048770,13560,13560,13560,13560,0
|
|
20240704,143000,105048770,13560,13560,13560,13560,0
|
|
20240704,142900,105048770,13560,13560,13570,13560,48
|
|
20240704,142800,104397880,13570,13570,13570,13570,0
|
|
20240704,142700,104397880,13570,13570,13570,13570,1
|
|
20240704,142600,104384310,13570,13570,13570,13570,1
|
|
20240704,142500,104370740,13570,13570,13570,13570,1
|
|
20240704,142400,104357170,13570,13570,13570,13570,0
|
|
20240704,142300,104357170,13570,13570,13570,13570,0
|
|
20240704,142200,104357170,13570,13570,13570,13570,0
|
|
20240704,142100,104357170,13570,13570,13570,13570,20
|
|
20240704,142000,104085770,13560,13560,13560,13560,0
|
|
20240704,141900,104085770,13560,13560,13560,13560,0
|
|
20240704,141800,104085770,13560,13560,13560,13560,11
|
|
20240704,141700,103936610,13560,13560,13560,13560,128
|
|
20240704,141600,102200930,13560,13560,13560,13560,0
|
|
20240704,141500,102200930,13560,13560,13560,13560,0
|
|
20240704,141400,102200930,13560,13560,13560,13560,1
|
|
20240704,141300,102187370,13550,13550,13550,13550,12
|
|
20240704,141200,102024770,13560,13560,13560,13560,0
|
|
20240704,141100,102024770,13560,13560,13560,13560,1
|
|
20240704,141000,102011210,13560,13560,13560,13560,0
|
|
20240704,140900,102011210,13560,13560,13560,13560,1
|
|
20240704,140800,101997650,13560,13550,13560,13550,13
|
|
20240704,140700,101821490,13550,13550,13550,13550,0
|
|
20240704,140600,101821490,13550,13550,13550,13550,1
|
|
20240704,140500,101807940,13560,13560,13560,13560,1
|
|
20240704,140400,101794380,13560,13560,13560,13560,19
|
|
20240704,140300,101536740,13560,13550,13560,13550,13
|
|
20240704,140200,101360580,13550,13550,13550,13550,0
|
|
20240704,140100,101360580,13550,13550,13550,13550,0
|
|
20240704,140000,101360580,13550,13550,13550,13550,11
|
|
20240704,135900,101211530,13560,13560,13560,13560,1
|
|
20240704,135800,101197970,13550,13550,13550,13550,0
|
|
20240704,135700,101197970,13550,13550,13550,13550,24
|
|
20240704,135600,100872770,13550,13550,13550,13550,0
|
|
20240704,135500,100872770,13550,13550,13550,13550,12
|
|
20240704,135400,100710170,13550,13550,13550,13550,0
|
|
20240704,135300,100710170,13550,13550,13550,13550,0
|
|
20240704,135200,100710170,13550,13560,13560,13550,14
|
|
20240704,135100,100520440,13550,13550,13550,13550,0
|
|
20240704,135000,100520440,13550,13550,13550,13550,12
|
|
20240704,134900,100357840,13560,13560,13560,13560,0
|
|
20240704,134800,100357840,13560,13550,13560,13550,521
|
|
20240704,134700,93298100,13550,13550,13550,13550,24
|
|
20240704,134600,92972900,13550,13550,13550,13550,3
|
|
20240704,134500,92932250,13550,13550,13550,13550,54
|
|
20240704,134400,92200550,13560,13560,13560,13560,0
|
|
20240704,134300,92200550,13560,13560,13560,13560,1
|
|
20240704,134200,92186990,13560,13560,13560,13560,3
|
|
20240704,134100,92146310,13560,13560,13560,13560,0
|
|
20240704,134000,92146310,13560,13560,13560,13560,0
|
|
20240704,133900,92146310,13560,13560,13560,13560,0
|
|
20240704,133800,92146310,13560,13560,13560,13560,34
|
|
20240704,133700,91685270,13560,13560,13560,13560,0
|
|
20240704,133600,91685270,13560,13560,13560,13560,0
|
|
20240704,133500,91685270,13560,13560,13560,13560,0
|
|
20240704,133400,91685270,13560,13560,13560,13560,1
|
|
20240704,133300,91671710,13560,13560,13560,13560,0
|
|
20240704,133200,91671710,13560,13560,13560,13560,13
|
|
20240704,133100,91495430,13560,13560,13560,13560,7
|
|
20240704,133000,91400510,13560,13560,13560,13560,0
|
|
20240704,132900,91400510,13560,13560,13560,13560,24
|
|
20240704,132800,91075070,13550,13550,13550,13550,0
|
|
20240704,132700,91075070,13550,13550,13550,13550,0
|
|
20240704,132600,91075070,13550,13550,13550,13550,11
|
|
20240704,132500,90926020,13550,13570,13570,13550,109
|
|
20240704,132400,89448530,13580,13580,13580,13580,0
|
|
20240704,132300,89448530,13580,13580,13580,13580,0
|
|
20240704,132200,89448530,13580,13580,13580,13580,0
|
|
20240704,132100,89448530,13580,13580,13580,13580,0
|
|
20240704,132000,89448530,13580,13580,13580,13580,0
|
|
20240704,131900,89448530,13580,13580,13580,13580,16
|
|
20240704,131800,89231250,13570,13570,13570,13570,22
|
|
20240704,131700,88932710,13560,13560,13560,13560,219
|
|
20240704,131600,85963070,13560,13560,13560,13560,0
|
|
20240704,131500,85963070,13560,13560,13560,13560,3
|
|
20240704,131400,85922390,13560,13560,13560,13560,10
|
|
20240704,131300,85786790,13560,13560,13560,13560,0
|
|
20240704,131200,85786790,13560,13560,13560,13560,77
|
|
20240704,131100,84742670,13560,13560,13560,13560,64
|
|
20240704,131000,83874830,13570,13550,13570,13550,263
|
|
20240704,130900,80308560,13540,13540,13540,13540,0
|
|
20240704,130800,80308560,13540,13540,13540,13540,24
|
|
20240704,130700,79983600,13540,13540,13540,13540,0
|
|
20240704,130600,79983600,13540,13540,13540,13540,0
|
|
20240704,130500,79983600,13540,13540,13540,13540,12
|
|
20240704,130400,79821120,13550,13550,13550,13550,0
|
|
20240704,130300,79821120,13550,13550,13550,13550,23
|
|
20240704,130200,79509470,13550,13550,13550,13550,0
|
|
20240704,130100,79509470,13550,13550,13550,13550,100
|
|
20240704,130000,78154470,13550,13560,13560,13550,12
|
|
20240704,125900,77991860,13560,13560,13560,13560,10
|
|
20240704,125800,77856260,13550,13550,13550,13550,12
|
|
20240704,125700,77693660,13560,13560,13560,13560,1
|
|
20240704,125600,77680100,13550,13550,13550,13550,0
|
|
20240704,125500,77680100,13550,13550,13550,13550,12
|
|
20240704,125400,77517500,13560,13560,13560,13560,3
|
|
20240704,125300,77476820,13560,13560,13560,13560,0
|
|
20240704,125200,77476820,13560,13560,13560,13560,0
|
|
20240704,125100,77476820,13560,13560,13560,13560,6
|
|
20240704,125000,77395460,13550,13550,13550,13550,12
|
|
20240704,124900,77232860,13560,13560,13560,13560,0
|
|
20240704,124800,77232860,13560,13560,13560,13560,0
|
|
20240704,124700,77232860,13560,13560,13560,13560,17
|
|
20240704,124600,77002340,13560,13560,13560,13560,35
|
|
20240704,124500,76527740,13560,13550,13560,13550,12
|
|
20240704,124400,76365130,13550,13550,13550,13550,0
|
|
20240704,124300,76365130,13550,13550,13550,13550,0
|
|
20240704,124200,76365130,13550,13560,13560,13550,22
|
|
20240704,124100,76066930,13550,13550,13550,13550,61
|
|
20240704,124000,75240380,13550,13550,13550,13550,12
|
|
20240704,123900,75077780,13550,13550,13550,13550,0
|
|
20240704,123800,75077780,13550,13550,13550,13550,0
|
|
20240704,123700,75077780,13550,13550,13550,13550,11
|
|
20240704,123600,74928730,13550,13550,13550,13550,0
|
|
20240704,123500,74928730,13550,13550,13550,13550,0
|
|
20240704,123400,74928730,13550,13550,13550,13550,11
|
|
20240704,123300,74779680,13560,13560,13560,13560,0
|
|
20240704,123200,74779680,13560,13550,13560,13550,50
|
|
20240704,123100,74102050,13550,13550,13550,13550,0
|
|
20240704,123000,74102050,13550,13550,13550,13550,0
|
|
20240704,122900,74102050,13550,13550,13550,13550,13
|
|
20240704,122800,73925900,13550,13550,13550,13550,0
|
|
20240704,122700,73925900,13550,13550,13550,13550,11
|
|
20240704,122600,73776850,13560,13560,13560,13560,0
|
|
20240704,122500,73776850,13560,13560,13560,13560,1
|
|
20240704,122400,73763290,13550,13550,13550,13550,12
|
|
20240704,122300,73600690,13560,13560,13560,13560,0
|
|
20240704,122200,73600690,13560,13560,13560,13560,1
|
|
20240704,122100,73587130,13550,13550,13550,13550,12
|
|
20240704,122000,73424530,13560,13560,13560,13560,0
|
|
20240704,121900,73424530,13560,13560,13560,13560,1
|
|
20240704,121800,73410970,13560,13560,13560,13560,0
|
|
20240704,121700,73410970,13560,13560,13560,13560,0
|
|
20240704,121600,73410970,13560,13560,13560,13560,2
|
|
20240704,121500,73383850,13560,13560,13560,13560,0
|
|
20240704,121400,73383850,13560,13560,13560,13560,0
|
|
20240704,121300,73383850,13560,13560,13560,13560,20
|
|
20240704,121200,73112650,13550,13550,13550,13550,0
|
|
20240704,121100,73112650,13550,13550,13550,13550,11
|
|
20240704,121000,72963600,13550,13550,13550,13550,13
|
|
20240704,120900,72787450,13550,13550,13550,13550,0
|
|
20240704,120800,72787450,13550,13550,13550,13550,0
|
|
20240704,120700,72787450,13550,13550,13550,13550,0
|
|
20240704,120600,72787450,13550,13550,13550,13550,12
|
|
20240704,120500,72624850,13550,13550,13550,13550,1
|
|
20240704,120400,72611300,13540,13540,13540,13540,0
|
|
20240704,120300,72611300,13540,13540,13540,13540,23
|
|
20240704,120200,72299880,13540,13540,13540,13540,0
|
|
20240704,120100,72299880,13540,13540,13540,13540,12
|
|
20240704,120000,72137400,13540,13540,13540,13540,5
|
|
20240704,115900,72069700,13540,13540,13540,13540,4
|
|
20240704,115800,72015540,13540,13550,13550,13540,20
|
|
20240704,115700,71744580,13550,13550,13550,13550,5
|
|
20240704,115600,71676830,13550,13550,13550,13550,8
|
|
20240704,115500,71568430,13560,13540,13560,13540,11
|
|
20240704,115400,71419450,13540,13550,13560,13540,7
|
|
20240704,115300,71324630,13540,13540,13550,13540,21
|
|
20240704,115200,71040280,13540,13540,13540,13540,4
|
|
20240704,115100,70986120,13540,13540,13540,13540,9
|
|
20240704,115000,70864260,13540,13540,13550,13540,26
|
|
20240704,114900,70512170,13540,13540,13540,13540,4
|
|
20240704,114800,70458010,13540,13540,13540,13540,21
|
|
20240704,114700,70173670,13550,13560,13560,13550,165
|
|
20240704,114600,67937360,13560,13570,13570,13560,544
|
|
20240704,114500,60555330,13570,13570,13570,13570,20
|
|
20240704,114400,60283930,13580,13570,13580,13570,5
|
|
20240704,114300,60216070,13570,13570,13570,13570,21
|
|
20240704,114200,59931100,13570,13570,13570,13570,4
|
|
20240704,114100,59876820,13580,13570,13580,13570,35
|
|
20240704,114000,59401630,13570,13570,13570,13570,32
|
|
20240704,113900,58967390,13570,13570,13570,13570,15
|
|
20240704,113800,58763840,13570,13570,13570,13570,19
|
|
20240704,113700,58506010,13580,13570,13580,13570,6
|
|
20240704,113600,58424580,13570,13570,13570,13570,8
|
|
20240704,113500,58316020,13570,13570,13570,13570,5
|
|
20240704,113400,58248170,13580,13580,13580,13580,0
|
|
20240704,113300,58248170,13580,13580,13580,13580,1
|
|
20240704,113200,58234590,13570,13570,13570,13570,6
|
|
20240704,113100,58153170,13580,13580,13580,13580,0
|
|
20240704,113000,58153170,13580,13580,13580,13580,0
|
|
20240704,112900,58153170,13580,13580,13580,13580,0
|
|
20240704,112800,58153170,13580,13580,13580,13580,22
|
|
20240704,112700,57854410,13570,13570,13570,13570,11
|
|
20240704,112600,57705140,13570,13570,13570,13570,0
|
|
20240704,112500,57705140,13570,13570,13570,13570,11
|
|
20240704,112400,57555870,13580,13580,13580,13580,0
|
|
20240704,112300,57555870,13580,13580,13580,13580,0
|
|
20240704,112200,57555870,13580,13580,13580,13580,0
|
|
20240704,112100,57555870,13580,13580,13580,13580,1
|
|
20240704,112000,57542290,13570,13570,13570,13570,0
|
|
20240704,111900,57542290,13570,13570,13570,13570,11
|
|
20240704,111800,57393020,13570,13570,13570,13570,0
|
|
20240704,111700,57393020,13570,13570,13570,13570,12
|
|
20240704,111600,57230180,13580,13580,13580,13580,0
|
|
20240704,111500,57230180,13580,13580,13580,13580,13
|
|
20240704,111400,57053640,13570,13570,13570,13570,2
|
|
20240704,111300,57026500,13580,13590,13590,13580,63
|
|
20240704,111200,56170690,13580,13580,13580,13580,23
|
|
20240704,111100,55858350,13580,13580,13580,13580,0
|
|
20240704,111000,55858350,13580,13580,13580,13580,9
|
|
20240704,110900,55736130,13580,13590,13590,13580,3
|
|
20240704,110800,55695380,13580,13580,13580,13580,0
|
|
20240704,110700,55695380,13580,13580,13580,13580,16
|
|
20240704,110600,55478100,13590,13590,13590,13590,1
|
|
20240704,110500,55464510,13580,13580,13580,13580,0
|
|
20240704,110400,55464510,13580,13580,13580,13580,11
|
|
20240704,110300,55315130,13590,13590,13590,13590,0
|
|
20240704,110200,55315130,13590,13590,13590,13590,0
|
|
20240704,110100,55315130,13590,13590,13590,13580,76
|
|
20240704,110000,54282400,13590,13590,13590,13590,0
|
|
20240704,105900,54282400,13590,13580,13590,13580,13
|
|
20240704,105800,54105850,13590,13590,13590,13590,1
|
|
20240704,105700,54092260,13590,13590,13590,13590,0
|
|
20240704,105600,54092260,13590,13580,13590,13580,23
|
|
20240704,105500,53779810,13590,13580,13590,13580,2
|
|
20240704,105400,53752640,13580,13580,13580,13580,8
|
|
20240704,105300,53644000,13590,13590,13590,13590,0
|
|
20240704,105200,53644000,13590,13590,13590,13590,4
|
|
20240704,105100,53589640,13590,13590,13590,13590,20
|
|
20240704,105000,53317840,13580,13580,13580,13580,0
|
|
20240704,104900,53317840,13580,13580,13580,13580,0
|
|
20240704,104800,53317840,13580,13580,13580,13580,12
|
|
20240704,104700,53154880,13590,13590,13590,13590,1
|
|
20240704,104600,53141290,13590,13590,13590,13590,0
|
|
20240704,104500,53141290,13590,13590,13590,13590,18
|
|
20240704,104400,52896670,13580,13580,13580,13580,0
|
|
20240704,104300,52896670,13580,13580,13580,13580,10
|
|
20240704,104200,52760870,13590,13590,13590,13590,1
|
|
20240704,104100,52747280,13590,13590,13590,13590,0
|
|
20240704,104000,52747280,13590,13590,13590,13590,3
|
|
20240704,103900,52706510,13580,13580,13580,13580,0
|
|
20240704,103800,52706510,13580,13580,13580,13580,12
|
|
20240704,103700,52543550,13590,13590,13590,13590,0
|
|
20240704,103600,52543550,13590,13590,13590,13590,0
|
|
20240704,103500,52543550,13590,13590,13590,13590,4
|
|
20240704,103400,52489190,13590,13590,13590,13590,0
|
|
20240704,103300,52489190,13590,13590,13590,13590,5
|
|
20240704,103200,52421240,13590,13600,13600,13590,300
|
|
20240704,103100,48343070,13610,13610,13610,13610,0
|
|
20240704,103000,48343070,13610,13610,13610,13610,1
|
|
20240704,102900,48329460,13600,13600,13600,13600,0
|
|
20240704,102800,48329460,13600,13590,13600,13590,264
|
|
20240704,102700,44739170,13600,13600,13600,13600,1
|
|
20240704,102600,44725570,13600,13600,13600,13600,0
|
|
20240704,102500,44725570,13600,13600,13600,13600,1
|
|
20240704,102400,44711970,13600,13600,13600,13600,1
|
|
20240704,102300,44698370,13600,13600,13600,13600,2
|
|
20240704,102200,44671170,13600,13600,13600,13600,1
|
|
20240704,102100,44657570,13600,13600,13600,13600,1
|
|
20240704,102000,44643970,13600,13600,13600,13600,8
|
|
20240704,101900,44535170,13600,13600,13600,13600,21
|
|
20240704,101800,44249570,13600,13600,13600,13600,1
|
|
20240704,101700,44235970,13590,13590,13590,13590,12
|
|
20240704,101600,44072890,13590,13590,13590,13590,0
|
|
20240704,101500,44072890,13590,13590,13590,13590,12
|
|
20240704,101400,43909810,13590,13590,13590,13590,0
|
|
20240704,101300,43909810,13590,13590,13590,13590,0
|
|
20240704,101200,43909810,13590,13590,13590,13590,11
|
|
20240704,101100,43760320,13600,13600,13600,13600,2
|
|
20240704,101000,43733120,13610,13600,13610,13600,49
|
|
20240704,100900,43066710,13600,13600,13600,13600,1
|
|
20240704,100800,43053110,13600,13600,13600,13600,1
|
|
20240704,100700,43039510,13600,13600,13600,13600,2
|
|
20240704,100600,43012310,13600,13600,13600,13600,1
|
|
20240704,100500,42998710,13600,13600,13600,13600,1
|
|
20240704,100400,42985110,13600,13600,13600,13600,0
|
|
20240704,100300,42985110,13600,13610,13610,13600,55
|
|
20240704,100200,42237100,13610,13610,13610,13610,1
|
|
20240704,100100,42223490,13610,13610,13610,13610,0
|
|
20240704,100000,42223490,13610,13610,13610,13610,1
|
|
20240704,095900,42209880,13610,13610,13610,13610,0
|
|
20240704,095800,42209880,13610,13610,13610,13610,0
|
|
20240704,095700,42209880,13610,13610,13610,13610,23
|
|
20240704,095600,41896850,13620,13620,13620,13620,19
|
|
20240704,095500,41638070,13620,13620,13620,13620,0
|
|
20240704,095400,41638070,13620,13620,13620,13620,0
|
|
20240704,095300,41638070,13620,13620,13620,13620,1
|
|
20240704,095200,41624450,13610,13610,13610,13610,0
|
|
20240704,095100,41624450,13610,13610,13610,13610,98
|
|
20240704,095000,40290670,13600,13600,13600,13600,0
|
|
20240704,094900,40290670,13600,13600,13600,13600,0
|
|
20240704,094800,40290670,13600,13600,13600,13600,50
|
|
20240704,094700,39610670,13580,13580,13580,13580,0
|
|
20240704,094600,39610670,13580,13580,13580,13580,0
|
|
20240704,094500,39610670,13580,13580,13580,13580,21
|
|
20240704,094400,39325490,13580,13580,13580,13580,0
|
|
20240704,094300,39325490,13580,13580,13580,13580,58
|
|
20240704,094200,38537850,13580,13590,13590,13580,336
|
|
20240704,094100,33974960,13600,13600,13600,13600,0
|
|
20240704,094000,33974960,13600,13600,13600,13600,1
|
|
20240704,093900,33961360,13600,13600,13600,13600,1
|
|
20240704,093800,33947760,13590,13570,13590,13570,364
|
|
20240704,093700,29008220,13570,13570,13570,13570,0
|
|
20240704,093600,29008220,13570,13560,13570,13560,10
|
|
20240704,093500,28872610,13560,13560,13560,13560,0
|
|
20240704,093400,28872610,13560,13560,13560,13560,0
|
|
20240704,093300,28872610,13560,13560,13560,13560,0
|
|
20240704,093200,28872610,13560,13560,13560,13560,0
|
|
20240704,093100,28872610,13560,13560,13560,13560,0
|
|
20240704,093000,28872610,13560,13560,13560,13560,0
|
|
20240704,092900,28872610,13560,13560,13560,13560,1
|
|
20240704,092800,28859050,13570,13570,13570,13570,5
|
|
20240704,092700,28791200,13570,13570,13570,13570,0
|
|
20240704,092600,28791200,13570,13560,13570,13560,14
|
|
20240704,092500,28601230,13570,13570,13570,13570,5
|
|
20240704,092400,28533380,13570,13560,13570,13560,54
|
|
20240704,092300,27801090,13570,13570,13570,13570,0
|
|
20240704,092200,27801090,13570,13570,13570,13570,0
|
|
20240704,092100,27801090,13570,13570,13570,13570,605
|
|
20240704,092000,19591240,13610,13620,13620,13610,875
|
|
20240704,091900,7682470,13630,13630,13630,13630,1
|
|
20240704,091800,7668840,13630,13630,13630,13630,67
|
|
20240704,091700,6755630,13650,13650,13650,13650,5
|
|
20240704,091600,6687380,13650,13650,13650,13650,0
|
|
20240704,091500,6687380,13650,13650,13650,13650,0
|
|
20240704,091400,6687380,13650,13650,13650,13650,0
|
|
20240704,091300,6687380,13650,13650,13650,13650,40
|
|
20240704,091200,6141380,13650,13650,13650,13650,50
|
|
20240704,091100,5458880,13650,13650,13650,13650,1
|
|
20240704,091000,5445230,13650,13650,13650,13650,1
|
|
20240704,090900,5431580,13650,13650,13650,13650,0
|
|
20240704,090800,5431580,13650,13650,13650,13650,1
|
|
20240704,090700,5417930,13650,13650,13650,13650,50
|
|
20240704,090600,4735430,13650,13650,13660,13650,27
|
|
20240704,090500,4366730,13640,13640,13640,13640,35
|
|
20240704,090400,3889330,13610,13600,13610,13600,146
|
|
20240704,090300,1902340,13610,13560,13610,13560,21
|
|
20240704,090200,1616900,13620,13620,13620,13620,10
|
|
20240704,090100,1480700,13620,13620,13620,13620,50
|
|
20240704,090000,799700,13600,13550,13600,13550,59
|