580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183700,423096230,19560,19560,19560,19560,133
|
|
20240703,183600,423096230,19560,19560,19560,19560,0
|
|
20240703,183500,423096230,19560,19560,19560,19560,0
|
|
20240703,183400,423096230,19560,19560,19560,19560,0
|
|
20240703,183300,423096230,19560,19560,19560,19560,0
|
|
20240703,183200,423096230,19560,19560,19560,19560,0
|
|
20240703,183100,423096230,19560,19560,19560,19560,0
|
|
20240703,183000,423096230,19560,19560,19560,19560,0
|
|
20240703,182900,423096230,19560,19560,19560,19560,0
|
|
20240703,182800,423096230,19560,19560,19560,19560,0
|
|
20240703,182700,423096230,19560,19560,19560,19560,0
|
|
20240703,182600,423096230,19560,19560,19560,19560,0
|
|
20240703,182500,423096230,19560,19560,19560,19560,0
|
|
20240703,182400,423096230,19560,19560,19560,19560,0
|
|
20240703,182300,423096230,19560,19560,19560,19560,0
|
|
20240703,182200,423096230,19560,19560,19560,19560,0
|
|
20240703,182100,423096230,19560,19560,19560,19560,0
|
|
20240703,182000,423096230,19560,19560,19560,19560,0
|
|
20240703,181900,423096230,19560,19560,19560,19560,0
|
|
20240703,181800,423096230,19560,19560,19560,19560,0
|
|
20240703,181700,423096230,19560,19560,19560,19560,0
|
|
20240703,181600,423096230,19560,19560,19560,19560,0
|
|
20240703,181500,423096230,19560,19560,19560,19560,0
|
|
20240703,181400,423096230,19560,19560,19560,19560,0
|
|
20240703,181300,423096230,19560,19560,19560,19560,0
|
|
20240703,181200,423096230,19560,19560,19560,19560,0
|
|
20240703,181100,423096230,19560,19560,19560,19560,0
|
|
20240703,181000,423096230,19560,19560,19560,19560,0
|
|
20240703,180900,423096230,19560,19560,19560,19560,0
|
|
20240703,180800,423096230,19560,19560,19560,19560,0
|
|
20240703,180700,423096230,19560,19560,19560,19560,133
|
|
20240703,180600,423096230,19560,19560,19560,19560,0
|
|
20240703,180500,423096230,19560,19560,19560,19560,0
|
|
20240703,180400,423096230,19560,19560,19560,19560,0
|
|
20240703,180300,423096230,19560,19560,19560,19560,0
|
|
20240703,180200,423096230,19560,19560,19560,19560,0
|
|
20240703,180100,423096230,19560,19560,19560,19560,0
|
|
20240703,180000,423096230,19560,19560,19560,19560,0
|
|
20240703,175900,423096230,19560,19560,19560,19560,0
|
|
20240703,175800,423096230,19560,19560,19560,19560,0
|
|
20240703,175700,423096230,19560,19560,19560,19560,0
|
|
20240703,175600,423096230,19560,19560,19560,19560,0
|
|
20240703,175500,423096230,19560,19560,19560,19560,0
|
|
20240703,175400,423096230,19560,19560,19560,19560,0
|
|
20240703,175300,423096230,19560,19560,19560,19560,0
|
|
20240703,175200,423096230,19560,19560,19560,19560,0
|
|
20240703,175100,423096230,19560,19560,19560,19560,0
|
|
20240703,175000,423096230,19560,19560,19560,19560,0
|
|
20240703,174900,423096230,19560,19560,19560,19560,0
|
|
20240703,174800,423096230,19560,19560,19560,19560,0
|
|
20240703,174700,423096230,19560,19560,19560,19560,0
|
|
20240703,174600,423096230,19560,19560,19560,19560,0
|
|
20240703,174500,423096230,19560,19560,19560,19560,0
|
|
20240703,174400,423096230,19560,19560,19560,19560,0
|
|
20240703,174300,423096230,19560,19560,19560,19560,0
|
|
20240703,174200,423096230,19560,19560,19560,19560,0
|
|
20240703,174100,423096230,19560,19560,19560,19560,0
|
|
20240703,174000,423096230,19560,19560,19560,19560,0
|
|
20240703,173900,423096230,19560,19560,19560,19560,0
|
|
20240703,173800,423096230,19560,19560,19560,19560,0
|
|
20240703,173700,423096230,19560,19560,19560,19560,133
|
|
20240703,173600,423096230,19560,19560,19560,19560,0
|
|
20240703,173500,423096230,19560,19560,19560,19560,0
|
|
20240703,173400,423096230,19560,19560,19560,19560,0
|
|
20240703,173300,423096230,19560,19560,19560,19560,0
|
|
20240703,173200,423096230,19560,19560,19560,19560,0
|
|
20240703,173100,423096230,19560,19560,19560,19560,0
|
|
20240703,173000,423096230,19560,19560,19560,19560,0
|
|
20240703,172900,423096230,19560,19560,19560,19560,0
|
|
20240703,172800,423096230,19560,19560,19560,19560,0
|
|
20240703,172700,423096230,19560,19560,19560,19560,0
|
|
20240703,172600,423096230,19560,19560,19560,19560,0
|
|
20240703,172500,423096230,19560,19560,19560,19560,0
|
|
20240703,172400,423096230,19560,19560,19560,19560,0
|
|
20240703,172300,423096230,19560,19560,19560,19560,0
|
|
20240703,172200,423096230,19560,19560,19560,19560,0
|
|
20240703,172100,423096230,19560,19560,19560,19560,0
|
|
20240703,172000,423096230,19560,19560,19560,19560,0
|
|
20240703,171900,423096230,19560,19560,19560,19560,0
|
|
20240703,171800,423096230,19560,19560,19560,19560,0
|
|
20240703,171700,423096230,19560,19560,19560,19560,0
|
|
20240703,171600,423096230,19560,19560,19560,19560,0
|
|
20240703,171500,423096230,19560,19560,19560,19560,0
|
|
20240703,171400,423096230,19560,19560,19560,19560,0
|
|
20240703,171300,423096230,19560,19560,19560,19560,0
|
|
20240703,171200,423096230,19560,19560,19560,19560,0
|
|
20240703,171100,423096230,19560,19560,19560,19560,0
|
|
20240703,171000,423096230,19560,19560,19560,19560,0
|
|
20240703,170900,423096230,19560,19560,19560,19560,0
|
|
20240703,170800,423096230,19560,19560,19560,19560,0
|
|
20240703,170700,423096230,19560,19560,19560,19560,133
|
|
20240703,170600,423096230,19560,19560,19560,19560,0
|
|
20240703,170500,423096230,19560,19560,19560,19560,0
|
|
20240703,170400,423096230,19560,19560,19560,19560,0
|
|
20240703,170300,423096230,19560,19560,19560,19560,0
|
|
20240703,170200,423096230,19560,19560,19560,19560,0
|
|
20240703,170100,423096230,19560,19560,19560,19560,0
|
|
20240703,170000,423096230,19560,19560,19560,19560,0
|
|
20240703,165900,423096230,19560,19560,19560,19560,0
|
|
20240703,165800,423096230,19560,19560,19560,19560,0
|
|
20240703,165700,423096230,19560,19560,19560,19560,0
|
|
20240703,165600,423096230,19560,19560,19560,19560,0
|
|
20240703,165500,423096230,19560,19560,19560,19560,0
|
|
20240703,165400,423096230,19560,19560,19560,19560,0
|
|
20240703,165300,423096230,19560,19560,19560,19560,0
|
|
20240703,165200,423096230,19560,19560,19560,19560,0
|
|
20240703,165100,423096230,19560,19560,19560,19560,0
|
|
20240703,165000,423096230,19560,19560,19560,19560,0
|
|
20240703,164900,423096230,19560,19560,19560,19560,0
|
|
20240703,164800,423096230,19560,19560,19560,19560,0
|
|
20240703,164700,423096230,19560,19560,19560,19560,0
|
|
20240703,164600,423096230,19560,19560,19560,19560,0
|
|
20240703,164500,423096230,19560,19560,19560,19560,0
|
|
20240703,164400,423096230,19560,19560,19560,19560,0
|
|
20240703,164300,423096230,19560,19560,19560,19560,0
|
|
20240703,164200,423096230,19560,19560,19560,19560,0
|
|
20240703,164100,423096230,19560,19560,19560,19560,0
|
|
20240703,164000,423096230,19560,19560,19560,19560,0
|
|
20240703,163900,423096230,19560,19560,19560,19560,0
|
|
20240703,163800,423096230,19560,19560,19560,19560,0
|
|
20240703,163700,423096230,19560,19560,19560,19560,133
|
|
20240703,163600,423096230,19560,19560,19560,19560,0
|
|
20240703,163500,423096230,19560,19560,19560,19560,0
|
|
20240703,163400,423096230,19560,19560,19560,19560,0
|
|
20240703,163300,423096230,19560,19560,19560,19560,0
|
|
20240703,163200,423096230,19560,19560,19560,19560,0
|
|
20240703,163100,423096230,19560,19560,19560,19560,0
|
|
20240703,163000,423096230,19560,19560,19560,19560,0
|
|
20240703,162900,423096230,19560,19560,19560,19560,0
|
|
20240703,162800,423096230,19560,19560,19560,19560,0
|
|
20240703,162700,423096230,19560,19560,19560,19560,0
|
|
20240703,162600,423096230,19560,19560,19560,19560,0
|
|
20240703,162500,423096230,19560,19560,19560,19560,0
|
|
20240703,162400,423096230,19560,19560,19560,19560,0
|
|
20240703,162300,423096230,19560,19560,19560,19560,0
|
|
20240703,162200,423096230,19560,19560,19560,19560,0
|
|
20240703,162100,423096230,19560,19560,19560,19560,0
|
|
20240703,162000,423096230,19560,19560,19560,19560,0
|
|
20240703,161900,423096230,19560,19560,19560,19560,0
|
|
20240703,161800,423096230,19560,19560,19560,19560,0
|
|
20240703,161700,423096230,19560,19560,19560,19560,0
|
|
20240703,161600,423096230,19560,19560,19560,19560,0
|
|
20240703,161500,423096230,19560,19560,19560,19560,0
|
|
20240703,161400,423096230,19560,19560,19560,19560,0
|
|
20240703,161300,423096230,19560,19560,19560,19560,0
|
|
20240703,161200,423096230,19560,19560,19560,19560,0
|
|
20240703,161100,423096230,19560,19560,19560,19560,0
|
|
20240703,161000,423096230,19560,19560,19560,19560,0
|
|
20240703,160900,423096230,19560,19560,19560,19560,0
|
|
20240703,160800,423096230,19560,19560,19560,19560,0
|
|
20240703,160700,423096230,19560,19560,19560,19560,133
|
|
20240703,160600,423096230,19560,19560,19560,19560,0
|
|
20240703,160500,423096230,19560,19560,19560,19560,0
|
|
20240703,160400,423096230,19560,19560,19560,19560,0
|
|
20240703,160300,423096230,19560,19560,19560,19560,0
|
|
20240703,160200,423096230,19560,19560,19560,19560,0
|
|
20240703,160100,423096230,19560,19560,19560,19560,0
|
|
20240703,160000,423096230,19560,19560,19560,19560,0
|
|
20240703,155900,423096230,19560,19560,19560,19560,0
|
|
20240703,155800,423096230,19560,19560,19560,19560,0
|
|
20240703,155700,423096230,19560,19560,19560,19560,0
|
|
20240703,155600,423096230,19560,19560,19560,19560,0
|
|
20240703,155500,423096230,19560,19560,19560,19560,0
|
|
20240703,155400,423096230,19560,19560,19560,19560,0
|
|
20240703,155300,423096230,19560,19560,19560,19560,0
|
|
20240703,155200,423096230,19560,19560,19560,19560,0
|
|
20240703,155100,423096230,19560,19560,19560,19560,0
|
|
20240703,155000,423096230,19560,19560,19560,19560,0
|
|
20240703,154900,423096230,19560,19560,19560,19560,0
|
|
20240703,154800,423096230,19560,19560,19560,19560,0
|
|
20240703,154700,423096230,19560,19560,19560,19560,0
|
|
20240703,154600,423096230,19560,19560,19560,19560,0
|
|
20240703,154500,423096230,19560,19560,19560,19560,0
|
|
20240703,154400,423096230,19560,19560,19560,19560,0
|
|
20240703,154300,423096230,19560,19560,19560,19560,0
|
|
20240703,154200,423096230,19560,19560,19560,19560,0
|
|
20240703,154100,423096230,19560,19560,19560,19560,0
|
|
20240703,154000,423096230,19560,19560,19560,19560,0
|
|
20240703,153900,423096230,19560,19560,19560,19560,0
|
|
20240703,153800,423096230,19560,19560,19560,19560,0
|
|
20240703,153700,423096230,19560,19560,19560,19560,133
|
|
20240703,153600,423096230,19560,19560,19560,19560,0
|
|
20240703,153500,423096230,19560,19560,19560,19560,0
|
|
20240703,153400,423096230,19560,19560,19560,19560,0
|
|
20240703,153300,423096230,19560,19560,19560,19560,0
|
|
20240703,153200,423096230,19560,19560,19560,19560,0
|
|
20240703,153100,423096230,19560,19560,19560,19560,0
|
|
20240703,153000,423096230,19560,19560,19560,19560,133
|
|
20240703,152900,420494750,19520,19520,19520,19520,0
|
|
20240703,152800,420494750,19520,19520,19520,19520,0
|
|
20240703,152700,420494750,19520,19520,19520,19520,0
|
|
20240703,152600,420494750,19520,19520,19520,19520,0
|
|
20240703,152500,420494750,19520,19520,19520,19520,0
|
|
20240703,152400,420494750,19520,19520,19520,19520,0
|
|
20240703,152300,420494750,19520,19520,19520,19520,0
|
|
20240703,152200,420494750,19520,19520,19520,19520,0
|
|
20240703,152100,420494750,19520,19520,19520,19520,0
|
|
20240703,152000,420494750,19520,19520,19520,19520,0
|
|
20240703,151900,420494750,19520,19520,19560,19520,32
|
|
20240703,151800,419870000,19540,19520,19540,19520,6
|
|
20240703,151700,419752860,19520,19520,19530,19520,11
|
|
20240703,151600,419538080,19520,19520,19520,19520,1
|
|
20240703,151500,419518560,19520,19530,19530,19520,21
|
|
20240703,151400,419108620,19530,19530,19530,19530,11
|
|
20240703,151300,418893790,19530,19530,19530,19530,39
|
|
20240703,151200,418132120,19530,19540,19540,19530,26
|
|
20240703,151100,417624210,19530,19530,19530,19530,2
|
|
20240703,151000,417585150,19530,19530,19530,19530,17
|
|
20240703,150900,417253140,19530,19530,19530,19530,2
|
|
20240703,150800,417214080,19540,19540,19540,19540,18
|
|
20240703,150700,416862360,19540,19540,19540,19540,2
|
|
20240703,150600,416823280,19540,19540,19540,19540,2
|
|
20240703,150500,416784200,19550,19550,19550,19550,0
|
|
20240703,150400,416784200,19550,19550,19550,19550,10
|
|
20240703,150300,416588700,19550,19550,19550,19550,32
|
|
20240703,150200,415963100,19550,19550,19550,19550,25
|
|
20240703,150100,415474350,19550,19550,19550,19550,0
|
|
20240703,150000,415474350,19550,19550,19550,19550,2
|
|
20240703,145900,415435250,19550,19550,19550,19550,3
|
|
20240703,145800,415376600,19550,19550,19550,19550,0
|
|
20240703,145700,415376600,19550,19550,19550,19550,0
|
|
20240703,145600,415376600,19550,19550,19550,19550,20
|
|
20240703,145500,414985600,19550,19550,19550,19550,0
|
|
20240703,145400,414985600,19550,19550,19550,19540,117
|
|
20240703,145300,412698820,19550,19550,19560,19550,17
|
|
20240703,145200,412366420,19550,19550,19550,19550,5
|
|
20240703,145100,412268670,19550,19550,19550,19550,35
|
|
20240703,145000,411584420,19560,19560,19560,19560,29
|
|
20240703,144900,411017180,19560,19560,19560,19560,0
|
|
20240703,144800,411017180,19560,19560,19570,19560,40
|
|
20240703,144700,410234590,19560,19560,19560,19560,1
|
|
20240703,144600,410215030,19560,19560,19560,19560,1
|
|
20240703,144500,410195470,19560,19560,19560,19560,1
|
|
20240703,144400,410175910,19560,19560,19560,19560,9
|
|
20240703,144300,409999870,19560,19570,19570,19560,11
|
|
20240703,144200,409784610,19560,19560,19560,19560,1
|
|
20240703,144100,409765050,19560,19560,19560,19560,1
|
|
20240703,144000,409745490,19560,19560,19560,19560,2
|
|
20240703,143900,409706370,19560,19560,19560,19560,1
|
|
20240703,143800,409686810,19560,19560,19560,19560,2
|
|
20240703,143700,409647690,19570,19570,19570,19570,0
|
|
20240703,143600,409647690,19570,19570,19570,19570,22
|
|
20240703,143500,409217150,19570,19570,19570,19570,0
|
|
20240703,143400,409217150,19570,19570,19570,19570,0
|
|
20240703,143300,409217150,19570,19570,19570,19570,5
|
|
20240703,143200,409119300,19570,19560,19570,19560,20
|
|
20240703,143100,408728000,19560,19560,19560,19560,0
|
|
20240703,143000,408728000,19560,19560,19560,19560,1
|
|
20240703,142900,408708440,19560,19560,19560,19560,100
|
|
20240703,142800,406752440,19550,19550,19550,19550,2
|
|
20240703,142700,406713340,19550,19550,19550,19550,0
|
|
20240703,142600,406713340,19550,19550,19550,19550,0
|
|
20240703,142500,406713340,19550,19560,19560,19550,252
|
|
20240703,142400,401785220,19570,19570,19570,19570,0
|
|
20240703,142300,401785220,19570,19570,19570,19570,0
|
|
20240703,142200,401785220,19570,19570,19570,19570,0
|
|
20240703,142100,401785220,19570,19570,19570,19570,30
|
|
20240703,142000,401198120,19570,19560,19570,19560,108
|
|
20240703,141900,399084670,19560,19560,19560,19560,2
|
|
20240703,141800,399045550,19560,19560,19560,19560,0
|
|
20240703,141700,399045550,19560,19560,19560,19560,2
|
|
20240703,141600,399006430,19560,19560,19560,19560,0
|
|
20240703,141500,399006430,19560,19560,19560,19560,2
|
|
20240703,141400,398967310,19560,19560,19560,19560,1
|
|
20240703,141300,398947750,19560,19560,19560,19560,4
|
|
20240703,141200,398869510,19560,19560,19560,19560,0
|
|
20240703,141100,398869510,19560,19580,19580,19560,583
|
|
20240703,141000,387461500,19580,19600,19600,19580,518
|
|
20240703,140900,377311190,19610,19610,19610,19610,0
|
|
20240703,140800,377311190,19610,19610,19610,19610,0
|
|
20240703,140700,377311190,19610,19610,19610,19610,0
|
|
20240703,140600,377311190,19610,19600,19610,19600,13
|
|
20240703,140500,377056300,19610,19610,19610,19610,1
|
|
20240703,140400,377036690,19600,19600,19600,19600,10
|
|
20240703,140300,376840690,19610,19600,19610,19600,7
|
|
20240703,140200,376703430,19600,19600,19600,19600,1
|
|
20240703,140100,376683830,19600,19600,19600,19600,2
|
|
20240703,140000,376644630,19600,19600,19600,19600,12
|
|
20240703,135900,376409430,19600,19600,19600,19600,1
|
|
20240703,135800,376389830,19600,19600,19600,19600,2
|
|
20240703,135700,376350630,19600,19600,19600,19600,2
|
|
20240703,135600,376311430,19600,19600,19600,19600,1
|
|
20240703,135500,376291830,19600,19600,19600,19600,1
|
|
20240703,135400,376272230,19600,19600,19600,19600,2
|
|
20240703,135300,376233030,19600,19600,19600,19600,36
|
|
20240703,135200,375527430,19600,19600,19600,19600,0
|
|
20240703,135100,375527430,19600,19600,19600,19600,0
|
|
20240703,135000,375527430,19600,19600,19600,19600,26
|
|
20240703,134900,375017830,19630,19630,19630,19630,0
|
|
20240703,134800,375017830,19630,19630,19630,19630,0
|
|
20240703,134700,375017830,19630,19620,19630,19620,13
|
|
20240703,134600,374762650,19630,19610,19630,19610,60
|
|
20240703,134500,373584990,19610,19610,19610,19610,0
|
|
20240703,134400,373584990,19610,19610,19610,19610,59
|
|
20240703,134300,372428000,19620,19620,19620,19620,2
|
|
20240703,134200,372388760,19620,19620,19620,19620,21
|
|
20240703,134100,371976740,19620,19640,19640,19620,208
|
|
20240703,134000,367894320,19650,19650,19650,19650,0
|
|
20240703,133900,367894320,19650,19650,19650,19650,0
|
|
20240703,133800,367894320,19650,19650,19650,19650,0
|
|
20240703,133700,367894320,19650,19650,19650,19650,22
|
|
20240703,133600,367462020,19640,19640,19640,19640,5
|
|
20240703,133500,367363820,19630,19630,19630,19630,2
|
|
20240703,133400,367324560,19640,19640,19640,19640,0
|
|
20240703,133300,367324560,19640,19640,19640,19640,0
|
|
20240703,133200,367324560,19640,19640,19640,19640,0
|
|
20240703,133100,367324560,19640,19640,19640,19640,4
|
|
20240703,133000,367246000,19640,19640,19640,19640,0
|
|
20240703,132900,367246000,19640,19640,19640,19640,0
|
|
20240703,132800,367246000,19640,19640,19640,19640,0
|
|
20240703,132700,367246000,19640,19640,19640,19640,0
|
|
20240703,132600,367246000,19640,19640,19640,19640,0
|
|
20240703,132500,367246000,19640,19640,19640,19640,20
|
|
20240703,132400,366853200,19640,19640,19640,19640,0
|
|
20240703,132300,366853200,19640,19640,19640,19640,6
|
|
20240703,132200,366735360,19630,19630,19630,19630,2
|
|
20240703,132100,366696100,19630,19630,19630,19630,0
|
|
20240703,132000,366696100,19630,19630,19630,19630,2
|
|
20240703,131900,366656840,19630,19630,19630,19630,0
|
|
20240703,131800,366656840,19630,19630,19630,19630,2
|
|
20240703,131700,366617580,19630,19630,19630,19630,0
|
|
20240703,131600,366617580,19630,19630,19630,19630,2
|
|
20240703,131500,366578320,19630,19630,19630,19630,0
|
|
20240703,131400,366578320,19630,19630,19630,19630,17
|
|
20240703,131300,366244610,19640,19640,19640,19640,0
|
|
20240703,131200,366244610,19640,19640,19640,19640,2
|
|
20240703,131100,366205330,19650,19650,19650,19650,21
|
|
20240703,131000,365792680,19650,19650,19650,19650,0
|
|
20240703,130900,365792680,19650,19640,19650,19640,7
|
|
20240703,130800,365655160,19630,19630,19630,19630,2
|
|
20240703,130700,365615900,19630,19630,19630,19630,140
|
|
20240703,130600,362867700,19640,19640,19640,19640,0
|
|
20240703,130500,362867700,19640,19640,19640,19640,1
|
|
20240703,130400,362848060,19630,19630,19630,19630,0
|
|
20240703,130300,362848060,19630,19630,19630,19630,2
|
|
20240703,130200,362808800,19630,19630,19630,19630,0
|
|
20240703,130100,362808800,19630,19630,19630,19630,0
|
|
20240703,130000,362808800,19630,19630,19630,19630,2
|
|
20240703,125900,362769540,19650,19650,19650,19650,15
|
|
20240703,125800,362474790,19640,19640,19640,19640,0
|
|
20240703,125700,362474790,19640,19640,19640,19640,2
|
|
20240703,125600,362435510,19650,19650,19650,19640,22
|
|
20240703,125500,362003230,19650,19650,19650,19650,0
|
|
20240703,125400,362003230,19650,19650,19650,19650,0
|
|
20240703,125300,362003230,19650,19640,19650,19640,400
|
|
20240703,125200,354146000,19640,19640,19640,19640,0
|
|
20240703,125100,354146000,19640,19630,19640,19630,10
|
|
20240703,125000,353949660,19630,19630,19630,19630,5
|
|
20240703,124900,353851510,19640,19640,19640,19640,22
|
|
20240703,124800,353419430,19640,19640,19640,19640,2
|
|
20240703,124700,353380150,19640,19640,19640,19640,0
|
|
20240703,124600,353380150,19640,19640,19640,19640,0
|
|
20240703,124500,353380150,19640,19650,19650,19640,3
|
|
20240703,124400,353321220,19650,19650,19650,19650,0
|
|
20240703,124300,353321220,19650,19650,19650,19650,0
|
|
20240703,124200,353321220,19650,19650,19650,19650,0
|
|
20240703,124100,353321220,19650,19650,19650,19650,71
|
|
20240703,124000,351926070,19650,19650,19650,19650,3
|
|
20240703,123900,351867120,19650,19650,19650,19650,2
|
|
20240703,123800,351827820,19650,19650,19650,19650,0
|
|
20240703,123700,351827820,19650,19650,19650,19650,2
|
|
20240703,123600,351788520,19650,19650,19650,19650,0
|
|
20240703,123500,351788520,19650,19650,19650,19650,0
|
|
20240703,123400,351788520,19650,19650,19650,19650,2
|
|
20240703,123300,351749220,19650,19650,19650,19650,0
|
|
20240703,123200,351749220,19650,19650,19650,19650,2
|
|
20240703,123100,351709920,19650,19650,19650,19650,0
|
|
20240703,123000,351709920,19650,19660,19660,19650,20
|
|
20240703,122900,351316740,19650,19650,19650,19650,0
|
|
20240703,122800,351316740,19650,19660,19660,19650,10
|
|
20240703,122700,351120160,19660,19660,19660,19660,0
|
|
20240703,122600,351120160,19660,19660,19660,19660,0
|
|
20240703,122500,351120160,19660,19660,19660,19660,1
|
|
20240703,122400,351100500,19650,19650,19650,19650,0
|
|
20240703,122300,351100500,19650,19650,19650,19650,0
|
|
20240703,122200,351100500,19650,19650,19650,19650,2
|
|
20240703,122100,351061200,19650,19650,19650,19650,4
|
|
20240703,122000,350982600,19650,19650,19650,19650,0
|
|
20240703,121900,350982600,19650,19650,19650,19650,0
|
|
20240703,121800,350982600,19650,19650,19650,19650,12
|
|
20240703,121700,350746800,19650,19650,19650,19650,0
|
|
20240703,121600,350746800,19650,19650,19650,19650,0
|
|
20240703,121500,350746800,19650,19650,19650,19650,2
|
|
20240703,121400,350707500,19660,19660,19660,19660,0
|
|
20240703,121300,350707500,19660,19660,19660,19660,0
|
|
20240703,121200,350707500,19660,19660,19660,19660,0
|
|
20240703,121100,350707500,19660,19660,19660,19660,167
|
|
20240703,121000,347424280,19650,19670,19670,19650,1183
|
|
20240703,120900,324155430,19680,19710,19710,19680,18
|
|
20240703,120800,323800940,19700,19700,19700,19700,2
|
|
20240703,120700,323761540,19700,19700,19700,19700,1
|
|
20240703,120600,323741840,19700,19700,19700,19700,0
|
|
20240703,120500,323741840,19700,19710,19710,19700,2
|
|
20240703,120400,323702430,19700,19710,19710,19700,4
|
|
20240703,120300,323623600,19710,19700,19710,19700,211
|
|
20240703,120200,319466890,19710,19710,19710,19710,0
|
|
20240703,120100,319466890,19710,19710,19710,19710,0
|
|
20240703,120000,319466890,19710,19710,19710,19710,0
|
|
20240703,115900,319466890,19710,19720,19720,19710,4
|
|
20240703,115800,319388030,19710,19710,19710,19710,0
|
|
20240703,115700,319388030,19710,19710,19710,19710,49
|
|
20240703,115600,318422240,19710,19710,19710,19710,0
|
|
20240703,115500,318422240,19710,19700,19720,19700,17
|
|
20240703,115400,318087210,19700,19710,19710,19700,106
|
|
20240703,115300,315999000,19720,19720,19720,19720,0
|
|
20240703,115200,315999000,19720,19720,19720,19720,0
|
|
20240703,115100,315999000,19720,19710,19720,19710,11
|
|
20240703,115000,315782180,19700,19720,19720,19700,41
|
|
20240703,114900,314973720,19720,19720,19720,19720,0
|
|
20240703,114800,314973720,19720,19720,19720,19720,2
|
|
20240703,114700,314934280,19720,19720,19720,19720,15
|
|
20240703,114600,314638480,19720,19720,19720,19720,7
|
|
20240703,114500,314500440,19730,19730,19730,19720,4
|
|
20240703,114400,314421540,19740,19740,19740,19740,21
|
|
20240703,114300,314007000,19740,19740,19740,19740,1
|
|
20240703,114200,313987260,19740,19720,19740,19720,9
|
|
20240703,114100,313809730,19730,19730,19730,19730,0
|
|
20240703,114000,313809730,19730,19730,19730,19730,4
|
|
20240703,113900,313730810,19720,19710,19730,19700,11
|
|
20240703,113800,313514000,19730,19700,19730,19700,6
|
|
20240703,113700,313395760,19680,19680,19680,19680,0
|
|
20240703,113600,313395760,19680,19680,19680,19680,5
|
|
20240703,113500,313297360,19730,19680,19730,19670,17
|
|
20240703,113400,312962720,19680,19680,19680,19680,2
|
|
20240703,113300,312923360,19680,19680,19680,19680,0
|
|
20240703,113200,312923360,19680,19680,19680,19680,1
|
|
20240703,113100,312903680,19730,19680,19730,19680,142
|
|
20240703,113000,310102700,19700,19700,19700,19700,0
|
|
20240703,112900,310102700,19700,19700,19700,19700,0
|
|
20240703,112800,310102700,19700,19700,19700,19700,0
|
|
20240703,112700,310102700,19700,19700,19700,19700,0
|
|
20240703,112600,310102700,19700,19700,19700,19700,0
|
|
20240703,112500,310102700,19700,19680,19700,19680,24
|
|
20240703,112400,309629960,19680,19680,19680,19680,1
|
|
20240703,112300,309610280,19670,19660,19670,19660,8
|
|
20240703,112200,309452940,19660,19660,19660,19660,1
|
|
20240703,112100,309433280,19660,19660,19660,19660,0
|
|
20240703,112000,309433280,19660,19660,19660,19660,0
|
|
20240703,111900,309433280,19660,19660,19660,19660,0
|
|
20240703,111800,309433280,19660,19660,19660,19660,1
|
|
20240703,111700,309413620,19640,19640,19640,19640,0
|
|
20240703,111600,309413620,19640,19630,19660,19630,7
|
|
20240703,111500,309276160,19640,19640,19670,19640,20
|
|
20240703,111400,308882980,19660,19630,19660,19630,17
|
|
20240703,111300,308549230,19630,19630,19630,19630,0
|
|
20240703,111200,308549230,19630,19630,19700,19620,516
|
|
20240703,111100,298384900,19620,19630,19700,19620,16
|
|
20240703,111000,298070770,19700,19620,19700,19620,5
|
|
20240703,110900,297972570,19620,19620,19620,19620,1
|
|
20240703,110800,297952950,19660,19660,19660,19660,0
|
|
20240703,110700,297952950,19660,19620,19660,19620,22
|
|
20240703,110600,297520910,19620,19620,19620,19620,702
|
|
20240703,110500,283747670,19620,19620,19620,19620,1
|
|
20240703,110400,283728050,19620,19620,19620,19620,0
|
|
20240703,110300,283728050,19620,19620,19620,19620,0
|
|
20240703,110200,283728050,19620,19620,19620,19620,0
|
|
20240703,110100,283728050,19620,19620,19620,19620,0
|
|
20240703,110000,283728050,19620,19620,19700,19610,161
|
|
20240703,105900,280566710,19600,19600,19600,19600,0
|
|
20240703,105800,280566710,19600,19600,19600,19600,0
|
|
20240703,105700,280566710,19600,19600,19600,19600,0
|
|
20240703,105600,280566710,19600,19600,19600,19600,0
|
|
20240703,105500,280566710,19600,19600,19600,19600,1
|
|
20240703,105400,280547110,19600,19600,19600,19600,0
|
|
20240703,105300,280547110,19600,19610,19610,19600,82
|
|
20240703,105200,278939450,19610,19610,19610,19610,8
|
|
20240703,105100,278782570,19610,19610,19610,19610,1
|
|
20240703,105000,278762960,19610,19610,19610,19610,3
|
|
20240703,104900,278704130,19600,19610,19610,19600,2
|
|
20240703,104800,278664920,19610,19610,19610,19610,1
|
|
20240703,104700,278645310,19610,19610,19610,19610,29
|
|
20240703,104600,278076620,19610,19610,19610,19610,1
|
|
20240703,104500,278057010,19610,19610,19610,19610,2
|
|
20240703,104400,278017790,19640,19640,19640,19640,0
|
|
20240703,104300,278017790,19640,19610,19640,19610,57
|
|
20240703,104200,276898480,19600,19610,19620,19600,74
|
|
20240703,104100,275448010,19600,19610,19610,19600,4
|
|
20240703,104000,275369580,19610,19610,19610,19610,1
|
|
20240703,103900,275349970,19610,19620,19620,19610,2
|
|
20240703,103800,275310740,19620,19620,19620,19620,2
|
|
20240703,103700,275271500,19640,19620,19640,19620,205
|
|
20240703,103600,271245320,19610,19610,19610,19610,1
|
|
20240703,103500,271225710,19610,19610,19610,19610,0
|
|
20240703,103400,271225710,19610,19610,19610,19610,0
|
|
20240703,103300,271225710,19610,19610,19610,19610,0
|
|
20240703,103200,271225710,19610,19610,19610,19610,50
|
|
20240703,103100,270245210,19600,19600,19600,19600,0
|
|
20240703,103000,270245210,19600,19600,19600,19600,55
|
|
20240703,102900,269167210,19610,19610,19610,19610,0
|
|
20240703,102800,269167210,19610,19610,19610,19610,0
|
|
20240703,102700,269167210,19610,19610,19610,19610,107
|
|
20240703,102600,267068940,19630,19630,19630,19630,0
|
|
20240703,102500,267068940,19630,19630,19630,19620,24
|
|
20240703,102400,266598020,19620,19620,19620,19620,100
|
|
20240703,102300,264636020,19620,19620,19620,19620,60
|
|
20240703,102200,263458820,19620,19620,19620,19620,240
|
|
20240703,102100,258750020,19650,19650,19650,19650,0
|
|
20240703,102000,258750020,19650,19650,19650,19650,2
|
|
20240703,101900,258710720,19670,19710,19710,19670,1178
|
|
20240703,101800,235506090,19720,19720,19720,19720,0
|
|
20240703,101700,235506090,19720,19720,19720,19720,0
|
|
20240703,101600,235506090,19720,19720,19720,19720,0
|
|
20240703,101500,235506090,19720,19720,19720,19720,0
|
|
20240703,101400,235506090,19720,19720,19720,19720,0
|
|
20240703,101300,235506090,19720,19720,19720,19720,21
|
|
20240703,101200,235091970,19730,19730,19730,19730,0
|
|
20240703,101100,235091970,19730,19730,19730,19720,29
|
|
20240703,101000,234519820,19730,19730,19730,19730,40
|
|
20240703,100900,233730620,19730,19730,19730,19730,95
|
|
20240703,100800,231856270,19730,19730,19730,19730,0
|
|
20240703,100700,231856270,19730,19730,19730,19730,2
|
|
20240703,100600,231816810,19730,19730,19730,19730,200
|
|
20240703,100500,227870810,19730,19750,19750,19730,254
|
|
20240703,100400,222854860,19760,19760,19760,19760,1
|
|
20240703,100300,222835100,19810,19820,19850,19810,634
|
|
20240703,100200,210275370,19820,19820,19820,19820,85
|
|
20240703,100100,208590670,19810,19820,19820,19810,103
|
|
20240703,100000,206550190,19860,19900,19910,19860,12
|
|
20240703,095900,206311570,19900,19820,19910,19820,843
|
|
20240703,095800,189552500,19820,19750,19830,19750,461
|
|
20240703,095700,180427940,19740,19740,19740,19740,1
|
|
20240703,095600,180408200,19750,19730,19750,19730,677
|
|
20240703,095500,167050970,19730,19720,19730,19720,239
|
|
20240703,095400,162337730,19720,19720,19720,19720,50
|
|
20240703,095300,161351730,19720,19710,19720,19710,87
|
|
20240703,095200,159636260,19710,19700,19710,19700,40
|
|
20240703,095100,158847920,19700,19700,19700,19700,0
|
|
20240703,095000,158847920,19700,19700,19700,19700,90
|
|
20240703,094900,157074920,19600,19590,19640,19590,486
|
|
20240703,094800,147532810,19570,19650,19650,19550,2370
|
|
20240703,094700,101029280,19650,19650,19650,19650,0
|
|
20240703,094600,101029280,19650,19650,19650,19650,0
|
|
20240703,094500,101029280,19650,19650,19710,19650,6
|
|
20240703,094400,100911300,19700,19550,19700,19550,408
|
|
20240703,094300,92881880,19570,19570,19630,19570,3
|
|
20240703,094200,92823110,19570,19550,19570,19550,25
|
|
20240703,094100,92334340,19630,19550,19630,19550,8
|
|
20240703,094000,92177760,19550,19550,19550,19550,0
|
|
20240703,093900,92177760,19550,19550,19550,19550,1
|
|
20240703,093800,92158210,19570,19570,19580,19570,13
|
|
20240703,093700,91903790,19550,19570,19570,19550,21
|
|
20240703,093600,91493200,19610,19610,19610,19610,0
|
|
20240703,093500,91493200,19610,19610,19610,19590,366
|
|
20240703,093400,84319110,19630,19630,19630,19630,0
|
|
20240703,093300,84319110,19630,19620,19630,19610,134
|
|
20240703,093200,81690440,19640,19630,19640,19630,6
|
|
20240703,093100,81572650,19640,19640,19640,19640,0
|
|
20240703,093000,81572650,19640,19670,19670,19640,7
|
|
20240703,092900,81434990,19670,19670,19670,19670,0
|
|
20240703,092800,81434990,19670,19670,19670,19670,0
|
|
20240703,092700,81434990,19670,19690,19690,19670,469
|
|
20240703,092600,72200880,19700,19700,19700,19700,10
|
|
20240703,092500,72003880,19710,19720,19720,19710,3
|
|
20240703,092400,71944730,19730,19720,19730,19720,43
|
|
20240703,092300,71096680,19720,19720,19720,19720,0
|
|
20240703,092200,71096680,19720,19720,19720,19720,1
|
|
20240703,092100,71076960,19700,19690,19700,19690,85
|
|
20240703,092000,69403210,19690,19690,19690,19690,0
|
|
20240703,091900,69403210,19690,19690,19690,19690,0
|
|
20240703,091800,69403210,19690,19690,19690,19690,0
|
|
20240703,091700,69403210,19690,19690,19690,19690,0
|
|
20240703,091600,69403210,19690,19690,19690,19690,20
|
|
20240703,091500,69009410,19690,19690,19690,19690,1
|
|
20240703,091400,68989720,19710,19630,19710,19630,4
|
|
20240703,091300,68911120,19610,19700,19700,19610,25
|
|
20240703,091200,68420780,19800,19780,19800,19780,1057
|
|
20240703,091100,47495260,19770,19710,19770,19710,300
|
|
20240703,091000,41566120,19700,19680,19720,19670,782
|
|
20240703,090900,26160530,19680,19680,19680,19680,1
|
|
20240703,090800,26140850,19610,19610,19610,19610,0
|
|
20240703,090700,26140850,19610,19610,19610,19610,0
|
|
20240703,090600,26140850,19610,19610,19610,19610,0
|
|
20240703,090500,26140850,19610,19530,19700,19510,276
|
|
20240703,090400,20725140,19700,19560,19700,19560,300
|
|
20240703,090300,14826970,19510,19550,19550,19510,6
|
|
20240703,090200,14709810,19510,19510,19510,19510,1
|
|
20240703,090100,14690300,19510,19510,19510,19510,630
|
|
20240703,090000,2399000,19500,19500,19510,19500,123
|