601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,185800,646858890,12010,12010,12010,12010,1656
|
|
20240702,185700,646858890,12010,12010,12010,12010,0
|
|
20240702,185600,646858890,12010,12010,12010,12010,0
|
|
20240702,185500,646858890,12010,12010,12010,12010,0
|
|
20240702,185400,646858890,12010,12010,12010,12010,0
|
|
20240702,185300,646858890,12010,12010,12010,12010,0
|
|
20240702,185200,646858890,12010,12010,12010,12010,0
|
|
20240702,185100,646858890,12010,12010,12010,12010,0
|
|
20240702,185000,646858890,12010,12010,12010,12010,0
|
|
20240702,184900,646858890,12010,12010,12010,12010,0
|
|
20240702,184800,646858890,12010,12010,12010,12010,0
|
|
20240702,184700,646858890,12010,12010,12010,12010,0
|
|
20240702,184600,646858890,12010,12010,12010,12010,0
|
|
20240702,184500,646858890,12010,12010,12010,12010,0
|
|
20240702,184400,646858890,12010,12010,12010,12010,0
|
|
20240702,184300,646858890,12010,12010,12010,12010,0
|
|
20240702,184200,646858890,12010,12010,12010,12010,0
|
|
20240702,184100,646858890,12010,12010,12010,12010,0
|
|
20240702,184000,646858890,12010,12010,12010,12010,0
|
|
20240702,183900,646858890,12010,12010,12010,12010,0
|
|
20240702,183800,646858890,12010,12010,12010,12010,0
|
|
20240702,183700,646858890,12010,12010,12010,12010,0
|
|
20240702,183600,646858890,12010,12010,12010,12010,0
|
|
20240702,183500,646858890,12010,12010,12010,12010,0
|
|
20240702,183400,646858890,12010,12010,12010,12010,0
|
|
20240702,183300,646858890,12010,12010,12010,12010,0
|
|
20240702,183200,646858890,12010,12010,12010,12010,0
|
|
20240702,183100,646858890,12010,12010,12010,12010,0
|
|
20240702,183000,646858890,12010,12010,12010,12010,0
|
|
20240702,182900,646858890,12010,12010,12010,12010,0
|
|
20240702,182800,646858890,12010,12010,12010,12010,1656
|
|
20240702,182700,646858890,12010,12010,12010,12010,0
|
|
20240702,182600,646858890,12010,12010,12010,12010,0
|
|
20240702,182500,646858890,12010,12010,12010,12010,0
|
|
20240702,182400,646858890,12010,12010,12010,12010,0
|
|
20240702,182300,646858890,12010,12010,12010,12010,0
|
|
20240702,182200,646858890,12010,12010,12010,12010,0
|
|
20240702,182100,646858890,12010,12010,12010,12010,0
|
|
20240702,182000,646858890,12010,12010,12010,12010,0
|
|
20240702,181900,646858890,12010,12010,12010,12010,0
|
|
20240702,181800,646858890,12010,12010,12010,12010,0
|
|
20240702,181700,646858890,12010,12010,12010,12010,0
|
|
20240702,181600,646858890,12010,12010,12010,12010,0
|
|
20240702,181500,646858890,12010,12010,12010,12010,0
|
|
20240702,181400,646858890,12010,12010,12010,12010,0
|
|
20240702,181300,646858890,12010,12010,12010,12010,0
|
|
20240702,181200,646858890,12010,12010,12010,12010,0
|
|
20240702,181100,646858890,12010,12010,12010,12010,0
|
|
20240702,181000,646858890,12010,12010,12010,12010,0
|
|
20240702,180900,646858890,12010,12010,12010,12010,0
|
|
20240702,180800,646858890,12010,12010,12010,12010,0
|
|
20240702,180700,646858890,12010,12010,12010,12010,0
|
|
20240702,180600,646858890,12010,12010,12010,12010,0
|
|
20240702,180500,646858890,12010,12010,12010,12010,0
|
|
20240702,180400,646858890,12010,12010,12010,12010,0
|
|
20240702,180300,646858890,12010,12010,12010,12010,0
|
|
20240702,180200,646858890,12010,12010,12010,12010,0
|
|
20240702,180100,646858890,12010,12010,12010,12010,0
|
|
20240702,180000,646858890,12010,12010,12010,12010,0
|
|
20240702,175900,646858890,12010,12010,12010,12010,0
|
|
20240702,175800,646858890,12010,12010,12010,12010,1656
|
|
20240702,175700,646858890,12010,12010,12010,12010,0
|
|
20240702,175600,646858890,12010,12010,12010,12010,0
|
|
20240702,175500,646858890,12010,12010,12010,12010,0
|
|
20240702,175400,646858890,12010,12010,12010,12010,0
|
|
20240702,175300,646858890,12010,12010,12010,12010,0
|
|
20240702,175200,646858890,12010,12010,12010,12010,0
|
|
20240702,175100,646858890,12010,12010,12010,12010,0
|
|
20240702,175000,646858890,12010,12010,12010,12010,0
|
|
20240702,174900,646858890,12010,12010,12010,12010,0
|
|
20240702,174800,646858890,12010,12010,12010,12010,0
|
|
20240702,174700,646858890,12010,12010,12010,12010,0
|
|
20240702,174600,646858890,12010,12010,12010,12010,0
|
|
20240702,174500,646858890,12010,12010,12010,12010,0
|
|
20240702,174400,646858890,12010,12010,12010,12010,0
|
|
20240702,174300,646858890,12010,12010,12010,12010,0
|
|
20240702,174200,646858890,12010,12010,12010,12010,0
|
|
20240702,174100,646858890,12010,12010,12010,12010,0
|
|
20240702,174000,646858890,12010,12010,12010,12010,0
|
|
20240702,173900,646858890,12010,12010,12010,12010,0
|
|
20240702,173800,646858890,12010,12010,12010,12010,0
|
|
20240702,173700,646858890,12010,12010,12010,12010,0
|
|
20240702,173600,646858890,12010,12010,12010,12010,0
|
|
20240702,173500,646858890,12010,12010,12010,12010,0
|
|
20240702,173400,646858890,12010,12010,12010,12010,0
|
|
20240702,173300,646858890,12010,12010,12010,12010,0
|
|
20240702,173200,646858890,12010,12010,12010,12010,0
|
|
20240702,173100,646858890,12010,12010,12010,12010,0
|
|
20240702,173000,646858890,12010,12010,12010,12010,0
|
|
20240702,172900,646858890,12010,12010,12010,12010,0
|
|
20240702,172800,646858890,12010,12010,12010,12010,1656
|
|
20240702,172700,646858890,12010,12010,12010,12010,0
|
|
20240702,172600,646858890,12010,12010,12010,12010,0
|
|
20240702,172500,646858890,12010,12010,12010,12010,0
|
|
20240702,172400,646858890,12010,12010,12010,12010,0
|
|
20240702,172300,646858890,12010,12010,12010,12010,0
|
|
20240702,172200,646858890,12010,12010,12010,12010,0
|
|
20240702,172100,646858890,12010,12010,12010,12010,0
|
|
20240702,172000,646858890,12010,12010,12010,12010,0
|
|
20240702,171900,646858890,12010,12010,12010,12010,0
|
|
20240702,171800,646858890,12010,12010,12010,12010,0
|
|
20240702,171700,646858890,12010,12010,12010,12010,0
|
|
20240702,171600,646858890,12010,12010,12010,12010,0
|
|
20240702,171500,646858890,12010,12010,12010,12010,0
|
|
20240702,171400,646858890,12010,12010,12010,12010,0
|
|
20240702,171300,646858890,12010,12010,12010,12010,0
|
|
20240702,171200,646858890,12010,12010,12010,12010,0
|
|
20240702,171100,646858890,12010,12010,12010,12010,0
|
|
20240702,171000,646858890,12010,12010,12010,12010,0
|
|
20240702,170900,646858890,12010,12010,12010,12010,0
|
|
20240702,170800,646858890,12010,12010,12010,12010,0
|
|
20240702,170700,646858890,12010,12010,12010,12010,0
|
|
20240702,170600,646858890,12010,12010,12010,12010,0
|
|
20240702,170500,646858890,12010,12010,12010,12010,0
|
|
20240702,170400,646858890,12010,12010,12010,12010,0
|
|
20240702,170300,646858890,12010,12010,12010,12010,0
|
|
20240702,170200,646858890,12010,12010,12010,12010,0
|
|
20240702,170100,646858890,12010,12010,12010,12010,0
|
|
20240702,170000,646858890,12010,12010,12010,12010,0
|
|
20240702,165900,646858890,12010,12010,12010,12010,0
|
|
20240702,165800,646858890,12010,12010,12010,12010,1656
|
|
20240702,165700,646858890,12010,12010,12010,12010,0
|
|
20240702,165600,646858890,12010,12010,12010,12010,0
|
|
20240702,165500,646858890,12010,12010,12010,12010,0
|
|
20240702,165400,646858890,12010,12010,12010,12010,0
|
|
20240702,165300,646858890,12010,12010,12010,12010,0
|
|
20240702,165200,646858890,12010,12010,12010,12010,0
|
|
20240702,165100,646858890,12010,12010,12010,12010,0
|
|
20240702,165000,646858890,12010,12010,12010,12010,0
|
|
20240702,164900,646858890,12010,12010,12010,12010,0
|
|
20240702,164800,646858890,12010,12010,12010,12010,0
|
|
20240702,164700,646858890,12010,12010,12010,12010,0
|
|
20240702,164600,646858890,12010,12010,12010,12010,0
|
|
20240702,164500,646858890,12010,12010,12010,12010,0
|
|
20240702,164400,646858890,12010,12010,12010,12010,0
|
|
20240702,164300,646858890,12010,12010,12010,12010,0
|
|
20240702,164200,646858890,12010,12010,12010,12010,0
|
|
20240702,164100,646858890,12010,12010,12010,12010,0
|
|
20240702,164000,646858890,12010,12010,12010,12010,0
|
|
20240702,163900,646858890,12010,12010,12010,12010,0
|
|
20240702,163800,646858890,12010,12010,12010,12010,0
|
|
20240702,163700,646858890,12010,12010,12010,12010,0
|
|
20240702,163600,646858890,12010,12010,12010,12010,0
|
|
20240702,163500,646858890,12010,12010,12010,12010,0
|
|
20240702,163400,646858890,12010,12010,12010,12010,0
|
|
20240702,163300,646858890,12010,12010,12010,12010,0
|
|
20240702,163200,646858890,12010,12010,12010,12010,0
|
|
20240702,163100,646858890,12010,12010,12010,12010,0
|
|
20240702,163000,646858890,12010,12010,12010,12010,0
|
|
20240702,162900,646858890,12010,12010,12010,12010,0
|
|
20240702,162800,646858890,12010,12010,12010,12010,1656
|
|
20240702,162700,646858890,12010,12010,12010,12010,0
|
|
20240702,162600,646858890,12010,12010,12010,12010,0
|
|
20240702,162500,646858890,12010,12010,12010,12010,0
|
|
20240702,162400,646858890,12010,12010,12010,12010,0
|
|
20240702,162300,646858890,12010,12010,12010,12010,0
|
|
20240702,162200,646858890,12010,12010,12010,12010,0
|
|
20240702,162100,646858890,12010,12010,12010,12010,0
|
|
20240702,162000,646858890,12010,12010,12010,12010,0
|
|
20240702,161900,646858890,12010,12010,12010,12010,0
|
|
20240702,161800,646858890,12010,12010,12010,12010,0
|
|
20240702,161700,646858890,12010,12010,12010,12010,0
|
|
20240702,161600,646858890,12010,12010,12010,12010,0
|
|
20240702,161500,646858890,12010,12010,12010,12010,0
|
|
20240702,161400,646858890,12010,12010,12010,12010,0
|
|
20240702,161300,646858890,12010,12010,12010,12010,0
|
|
20240702,161200,646858890,12010,12010,12010,12010,0
|
|
20240702,161100,646858890,12010,12010,12010,12010,0
|
|
20240702,161000,646858890,12010,12010,12010,12010,0
|
|
20240702,160900,646858890,12010,12010,12010,12010,0
|
|
20240702,160800,646858890,12010,12010,12010,12010,0
|
|
20240702,160700,646858890,12010,12010,12010,12010,0
|
|
20240702,160600,646858890,12010,12010,12010,12010,0
|
|
20240702,160500,646858890,12010,12010,12010,12010,0
|
|
20240702,160400,646858890,12010,12010,12010,12010,0
|
|
20240702,160300,646858890,12010,12010,12010,12010,0
|
|
20240702,160200,646858890,12010,12010,12010,12010,0
|
|
20240702,160100,646858890,12010,12010,12010,12010,0
|
|
20240702,160000,646858890,12010,12010,12010,12010,0
|
|
20240702,155900,646858890,12010,12010,12010,12010,0
|
|
20240702,155800,646858890,12010,12010,12010,12010,1656
|
|
20240702,155700,646858890,12010,12010,12010,12010,0
|
|
20240702,155600,646858890,12010,12010,12010,12010,0
|
|
20240702,155500,646858890,12010,12010,12010,12010,0
|
|
20240702,155400,646858890,12010,12010,12010,12010,0
|
|
20240702,155300,646858890,12010,12010,12010,12010,0
|
|
20240702,155200,646858890,12010,12010,12010,12010,0
|
|
20240702,155100,646858890,12010,12010,12010,12010,0
|
|
20240702,155000,646858890,12010,12010,12010,12010,0
|
|
20240702,154900,646858890,12010,12010,12010,12010,0
|
|
20240702,154800,646858890,12010,12010,12010,12010,0
|
|
20240702,154700,646858890,12010,12010,12010,12010,0
|
|
20240702,154600,646858890,12010,12010,12010,12010,0
|
|
20240702,154500,646858890,12010,12010,12010,12010,0
|
|
20240702,154400,646858890,12010,12010,12010,12010,0
|
|
20240702,154300,646858890,12010,12010,12010,12010,0
|
|
20240702,154200,646858890,12010,12010,12010,12010,0
|
|
20240702,154100,646858890,12010,12010,12010,12010,0
|
|
20240702,154000,646858890,12010,12010,12010,12010,0
|
|
20240702,153900,646858890,12010,12010,12010,12010,0
|
|
20240702,153800,646858890,12010,12010,12010,12010,0
|
|
20240702,153700,646858890,12010,12010,12010,12010,0
|
|
20240702,153600,646858890,12010,12010,12010,12010,0
|
|
20240702,153500,646858890,12010,12010,12010,12010,0
|
|
20240702,153400,646858890,12010,12010,12010,12010,0
|
|
20240702,153300,646858890,12010,12010,12010,12010,0
|
|
20240702,153200,646858890,12010,12010,12010,12010,0
|
|
20240702,153100,646858890,12010,12010,12010,12010,0
|
|
20240702,153000,646858890,12010,12010,12010,12010,1656
|
|
20240702,152900,626970330,12000,12000,12000,12000,0
|
|
20240702,152800,626970330,12000,12000,12000,12000,0
|
|
20240702,152700,626970330,12000,12000,12000,12000,0
|
|
20240702,152600,626970330,12000,12000,12000,12000,0
|
|
20240702,152500,626970330,12000,12000,12000,12000,0
|
|
20240702,152400,626970330,12000,12000,12000,12000,0
|
|
20240702,152300,626970330,12000,12000,12000,12000,0
|
|
20240702,152200,626970330,12000,12000,12000,12000,0
|
|
20240702,152100,626970330,12000,12000,12000,12000,0
|
|
20240702,152000,626970330,12000,12000,12000,12000,0
|
|
20240702,151900,626970330,12000,11910,12000,11910,32
|
|
20240702,151800,626588930,12000,11940,12000,11910,1259
|
|
20240702,151700,611562230,11940,11950,11950,11940,13
|
|
20240702,151600,611406980,11940,11950,11950,11940,1220
|
|
20240702,151500,596838780,11950,11950,11950,11950,0
|
|
20240702,151400,596838780,11950,11950,11950,11950,509
|
|
20240702,151300,590756230,11960,11960,11960,11960,255
|
|
20240702,151200,587706430,11950,11950,11950,11950,77
|
|
20240702,151100,586786280,11950,11970,11970,11950,375
|
|
20240702,151000,582301490,11970,11980,11980,11970,268
|
|
20240702,150900,579091100,11980,12000,12000,11980,501
|
|
20240702,150800,573088170,12000,12000,12000,12000,0
|
|
20240702,150700,573088170,12000,12000,12000,12000,0
|
|
20240702,150600,573088170,12000,12000,12000,12000,41
|
|
20240702,150500,572596170,11990,11990,11990,11990,0
|
|
20240702,150400,572596170,11990,11990,11990,11990,55
|
|
20240702,150300,571936720,12000,12000,12000,12000,2
|
|
20240702,150200,571912720,12000,12000,12000,12000,0
|
|
20240702,150100,571912720,12000,12000,12000,12000,0
|
|
20240702,150000,571912720,12000,12000,12000,12000,0
|
|
20240702,145900,571912720,12000,12000,12000,12000,0
|
|
20240702,145800,571912720,12000,12000,12000,12000,0
|
|
20240702,145700,571912720,12000,11990,12000,11990,106
|
|
20240702,145600,570641770,11990,11990,11990,11990,136
|
|
20240702,145500,569011130,11970,11970,11970,11970,0
|
|
20240702,145400,569011130,11970,11970,11970,11970,0
|
|
20240702,145300,569011130,11970,11970,11970,11970,90
|
|
20240702,145200,567933830,11960,11990,11990,11960,296
|
|
20240702,145100,564390450,11990,11990,11990,11990,11
|
|
20240702,145000,564258560,12000,12010,12010,12000,114
|
|
20240702,144900,562890520,12000,12000,12000,12000,12
|
|
20240702,144800,562746520,12000,12000,12000,12000,0
|
|
20240702,144700,562746520,12000,12000,12000,12000,0
|
|
20240702,144600,562746520,12000,12000,12000,12000,92
|
|
20240702,144500,561642520,11990,11990,11990,11990,0
|
|
20240702,144400,561642520,11990,11990,11990,11990,0
|
|
20240702,144300,561642520,11990,11990,11990,11990,0
|
|
20240702,144200,561642520,11990,11990,11990,11990,0
|
|
20240702,144100,561642520,11990,11990,11990,11990,0
|
|
20240702,144000,561642520,11990,11990,11990,11980,222
|
|
20240702,143900,558982110,11980,11980,11980,11980,0
|
|
20240702,143800,558982110,11980,12000,12000,11980,235
|
|
20240702,143700,556165110,11980,11980,11980,11980,1
|
|
20240702,143600,556153130,12000,12000,12000,12000,6
|
|
20240702,143500,556081130,12000,12000,12000,12000,0
|
|
20240702,143400,556081130,12000,12000,12000,12000,0
|
|
20240702,143300,556081130,12000,12000,12000,12000,0
|
|
20240702,143200,556081130,12000,12000,12000,12000,0
|
|
20240702,143100,556081130,12000,11970,12000,11970,60
|
|
20240702,143000,555362030,11980,11980,11980,11980,123
|
|
20240702,142900,553888490,11970,11970,11970,11970,0
|
|
20240702,142800,553888490,11970,11970,11970,11970,76
|
|
20240702,142700,552978770,11950,11950,11950,11950,0
|
|
20240702,142600,552978770,11950,11950,11950,11950,0
|
|
20240702,142500,552978770,11950,11950,11950,11950,5
|
|
20240702,142400,552919020,11970,11970,11970,11970,0
|
|
20240702,142300,552919020,11970,11970,11970,11970,0
|
|
20240702,142200,552919020,11970,11970,11970,11970,24
|
|
20240702,142100,552631740,11960,11960,11960,11960,99
|
|
20240702,142000,551447700,11950,11950,11950,11950,925
|
|
20240702,141900,540393950,11940,11920,11940,11920,55
|
|
20240702,141800,539737350,11950,11950,11950,11950,0
|
|
20240702,141700,539737350,11950,11950,11950,11950,20
|
|
20240702,141600,539498350,11910,11910,11910,11910,0
|
|
20240702,141500,539498350,11910,11910,11910,11910,0
|
|
20240702,141400,539498350,11910,11910,11910,11910,1
|
|
20240702,141300,539486440,11910,11940,11950,11910,594
|
|
20240702,141200,532393050,11930,11930,11930,11930,100
|
|
20240702,141100,531200050,11920,11920,11920,11920,0
|
|
20240702,141000,531200050,11920,11920,11920,11920,0
|
|
20240702,140900,531200050,11920,11920,11920,11920,0
|
|
20240702,140800,531200050,11920,11930,11930,11920,339
|
|
20240702,140700,527158790,11930,11930,11930,11930,26
|
|
20240702,140600,526848610,11940,11950,11950,11940,103
|
|
20240702,140500,525618760,11950,11950,11950,11940,293
|
|
20240702,140400,522117770,11950,11950,11950,11950,118
|
|
20240702,140300,520707670,11950,11950,11950,11950,0
|
|
20240702,140200,520707670,11950,11950,11950,11950,142
|
|
20240702,140100,519010770,11940,11940,11940,11940,20
|
|
20240702,140000,518771970,11960,11960,11960,11960,9
|
|
20240702,135900,518664330,11960,11950,11960,11950,153
|
|
20240702,135800,516835950,11950,11950,11950,11950,53
|
|
20240702,135700,516202600,11950,11970,11970,11950,3300
|
|
20240702,135600,476754370,11970,11970,11970,11970,96
|
|
20240702,135500,475605250,11980,11980,11980,11980,7
|
|
20240702,135400,475521390,12030,12030,12030,12030,1
|
|
20240702,135300,475509360,12030,12030,12030,12030,25
|
|
20240702,135200,475208610,11990,12030,12030,11990,10
|
|
20240702,135100,475088610,11980,11980,11980,11980,18
|
|
20240702,135000,474872970,11970,11970,11970,11970,700
|
|
20240702,134900,466493970,11970,11970,11970,11970,0
|
|
20240702,134800,466493970,11970,11990,11990,11970,133
|
|
20240702,134700,464900760,12030,12030,12030,12030,0
|
|
20240702,134600,464900760,12030,12030,12030,12030,1
|
|
20240702,134500,464888730,12020,12010,12020,12010,15
|
|
20240702,134400,464708550,12010,12010,12010,12010,8
|
|
20240702,134300,464612470,11980,11980,11980,11980,0
|
|
20240702,134200,464612470,11980,11980,11980,11980,10
|
|
20240702,134100,464492670,11980,11980,11980,11980,0
|
|
20240702,134000,464492670,11980,11980,11980,11980,82
|
|
20240702,133900,463510310,11980,11980,11980,11980,29
|
|
20240702,133800,463162890,12020,12020,12020,12020,0
|
|
20240702,133700,463162890,12020,12020,12020,12020,0
|
|
20240702,133600,463162890,12020,12020,12020,12020,0
|
|
20240702,133500,463162890,12020,12020,12020,12020,0
|
|
20240702,133400,463162890,12020,12020,12020,12020,0
|
|
20240702,133300,463162890,12020,12020,12020,12020,53
|
|
20240702,133200,462525830,12000,12000,12000,12000,80
|
|
20240702,133100,461565830,12020,12020,12020,12020,0
|
|
20240702,133000,461565830,12020,12020,12020,12020,0
|
|
20240702,132900,461565830,12020,12020,12020,12020,0
|
|
20240702,132800,461565830,12020,12020,12020,12020,2
|
|
20240702,132700,461541790,12020,12010,12020,12010,2
|
|
20240702,132600,461517760,11960,11960,11960,11960,0
|
|
20240702,132500,461517760,11960,11950,11960,11950,505
|
|
20240702,132400,455482960,11950,11990,11990,11950,50
|
|
20240702,132300,454884550,12000,12000,12000,12000,0
|
|
20240702,132200,454884550,12000,12000,12000,12000,0
|
|
20240702,132100,454884550,12000,12000,12000,12000,169
|
|
20240702,132000,452856550,12000,12000,12000,12000,22
|
|
20240702,131900,452592550,12000,12000,12000,12000,0
|
|
20240702,131800,452592550,12000,12000,12000,12000,0
|
|
20240702,131700,452592550,12000,12000,12000,12000,0
|
|
20240702,131600,452592550,12000,12000,12000,12000,0
|
|
20240702,131500,452592550,12000,12000,12000,12000,0
|
|
20240702,131400,452592550,12000,12000,12000,12000,41
|
|
20240702,131300,452100550,12050,12050,12050,12050,0
|
|
20240702,131200,452100550,12050,12050,12050,12050,0
|
|
20240702,131100,452100550,12050,12050,12050,12050,0
|
|
20240702,131000,452100550,12050,12050,12050,12050,0
|
|
20240702,130900,452100550,12050,12050,12050,12050,0
|
|
20240702,130800,452100550,12050,12050,12050,12050,0
|
|
20240702,130700,452100550,12050,12040,12050,12040,63
|
|
20240702,130600,451341790,12030,11960,12030,11960,6966
|
|
20240702,130500,367701750,11950,11950,11950,11950,250
|
|
20240702,130400,364714250,11910,11910,11910,11910,0
|
|
20240702,130300,364714250,11910,11910,11910,11910,0
|
|
20240702,130200,364714250,11910,11920,11920,11910,198
|
|
20240702,130100,362354650,11910,11910,11910,11910,0
|
|
20240702,130000,362354650,11910,11950,11950,11910,300
|
|
20240702,125900,358779590,11980,11950,11980,11950,569
|
|
20240702,125800,351971170,11910,11910,11910,11910,0
|
|
20240702,125700,351971170,11910,11910,11910,11910,0
|
|
20240702,125600,351971170,11910,11910,11910,11910,70
|
|
20240702,125500,351137470,11910,11910,11910,11910,81
|
|
20240702,125400,350172760,11900,11900,11900,11900,0
|
|
20240702,125300,350172760,11900,11940,11940,11900,1000
|
|
20240702,125200,338248890,11980,11980,11980,11980,0
|
|
20240702,125100,338248890,11980,11980,11980,11980,0
|
|
20240702,125000,338248890,11980,11980,11980,11980,0
|
|
20240702,124900,338248890,11980,11980,11980,11980,0
|
|
20240702,124800,338248890,11980,11980,11980,11980,0
|
|
20240702,124700,338248890,11980,11980,11980,11980,0
|
|
20240702,124600,338248890,11980,11970,11980,11970,175
|
|
20240702,124500,336152970,11960,11960,11960,11960,0
|
|
20240702,124400,336152970,11960,11960,11960,11960,0
|
|
20240702,124300,336152970,11960,11960,11960,11960,157
|
|
20240702,124200,334275250,11920,11920,11920,11920,0
|
|
20240702,124100,334275250,11920,11920,11920,11920,0
|
|
20240702,124000,334275250,11920,11930,11930,11920,1695
|
|
20240702,123900,314067950,11920,11920,11920,11920,0
|
|
20240702,123800,314067950,11920,11920,11920,11920,31
|
|
20240702,123700,313698430,11950,11950,11950,11950,0
|
|
20240702,123600,313698430,11950,11950,11950,11950,0
|
|
20240702,123500,313698430,11950,11940,11950,11940,10
|
|
20240702,123400,313578950,11900,11900,11900,11900,227
|
|
20240702,123300,310877650,11900,11900,11900,11900,0
|
|
20240702,123200,310877650,11900,11900,11900,11900,0
|
|
20240702,123100,310877650,11900,11900,11900,11900,250
|
|
20240702,123000,307902650,11900,11900,11900,11900,395
|
|
20240702,122900,303202150,11910,11970,11970,11910,11
|
|
20240702,122800,303070850,11980,11900,11980,11890,120
|
|
20240702,122700,301636410,11900,11900,11900,11900,412
|
|
20240702,122600,296733610,11910,11910,11910,11910,95
|
|
20240702,122500,295602160,11920,11920,11920,11920,29
|
|
20240702,122400,295256480,11930,11930,11930,11930,210
|
|
20240702,122300,292751180,11940,11940,11940,11940,0
|
|
20240702,122200,292751180,11940,11980,11980,11940,558
|
|
20240702,122100,286081980,11980,11980,11980,11980,2
|
|
20240702,122000,286058020,11980,11980,11980,11980,4
|
|
20240702,121900,286010100,11980,11980,11980,11980,7
|
|
20240702,121800,285926240,11980,11980,11990,11980,113
|
|
20240702,121700,284572380,11960,11960,11960,11960,0
|
|
20240702,121600,284572380,11960,11960,11960,11960,230
|
|
20240702,121500,281821580,11970,11980,11980,11970,210
|
|
20240702,121400,279306880,11980,11990,11990,11980,1426
|
|
20240702,121300,262222610,12000,12000,12000,12000,200
|
|
20240702,121200,259822610,12000,12000,12000,12000,0
|
|
20240702,121100,259822610,12000,12000,12000,12000,0
|
|
20240702,121000,259822610,12000,12000,12000,12000,0
|
|
20240702,120900,259822610,12000,12000,12000,12000,68
|
|
20240702,120800,259006610,12010,12010,12010,12010,0
|
|
20240702,120700,259006610,12010,12010,12010,12010,10
|
|
20240702,120600,258886510,12000,12000,12000,12000,0
|
|
20240702,120500,258886510,12000,12030,12030,12000,178
|
|
20240702,120400,256747800,12040,12040,12040,12040,0
|
|
20240702,120300,256747800,12040,12040,12040,12040,0
|
|
20240702,120200,256747800,12040,12040,12040,12040,0
|
|
20240702,120100,256747800,12040,12040,12040,12040,0
|
|
20240702,120000,256747800,12040,12040,12040,12040,211
|
|
20240702,115900,254207360,12050,12050,12050,12050,2
|
|
20240702,115800,254183260,12050,12050,12050,12050,0
|
|
20240702,115700,254183260,12050,12060,12060,12050,4
|
|
20240702,115600,254135040,12060,12060,12060,12060,50
|
|
20240702,115500,253532040,12060,12060,12060,12060,0
|
|
20240702,115400,253532040,12060,12060,12060,12060,20
|
|
20240702,115300,253290840,12030,12030,12030,12030,0
|
|
20240702,115200,253290840,12030,12030,12030,12030,0
|
|
20240702,115100,253290840,12030,12030,12030,12030,0
|
|
20240702,115000,253290840,12030,12030,12030,12030,161
|
|
20240702,114900,251354010,12030,12030,12030,12030,0
|
|
20240702,114800,251354010,12030,12030,12030,12030,0
|
|
20240702,114700,251354010,12030,12030,12030,12030,0
|
|
20240702,114600,251354010,12030,12030,12030,12030,10
|
|
20240702,114500,251233710,12040,12060,12060,12040,44
|
|
20240702,114400,250703510,12080,12080,12080,12080,0
|
|
20240702,114300,250703510,12080,12080,12080,12080,10
|
|
20240702,114200,250582710,12080,12080,12080,12080,0
|
|
20240702,114100,250582710,12080,12080,12080,12080,0
|
|
20240702,114000,250582710,12080,12080,12080,12080,0
|
|
20240702,113900,250582710,12080,12070,12080,12060,84
|
|
20240702,113800,249569450,12080,12080,12080,12080,2
|
|
20240702,113700,249545290,12090,12090,12090,12090,0
|
|
20240702,113600,249545290,12090,12090,12090,12090,0
|
|
20240702,113500,249545290,12090,12090,12090,12090,0
|
|
20240702,113400,249545290,12090,12090,12090,12090,2
|
|
20240702,113300,249521110,12100,12100,12100,12100,0
|
|
20240702,113200,249521110,12100,12100,12100,12100,2
|
|
20240702,113100,249496910,12110,12110,12110,12110,2
|
|
20240702,113000,249472690,12120,12120,12120,12120,0
|
|
20240702,112900,249472690,12120,12120,12120,12120,2
|
|
20240702,112800,249448450,12120,12120,12120,12120,0
|
|
20240702,112700,249448450,12120,12130,12130,12120,32
|
|
20240702,112600,249060320,12110,12120,12120,12110,13
|
|
20240702,112500,248902800,12120,12120,12120,12120,0
|
|
20240702,112400,248902800,12120,12120,12120,12120,16
|
|
20240702,112300,248708880,12130,12130,12130,12130,5
|
|
20240702,112200,248648230,12120,12120,12120,12120,16
|
|
20240702,112100,248454310,12120,12130,12130,12120,175
|
|
20240702,112000,246333260,12110,12110,12110,12110,0
|
|
20240702,111900,246333260,12110,12110,12110,12110,0
|
|
20240702,111800,246333260,12110,12110,12110,12110,0
|
|
20240702,111700,246333260,12110,12120,12120,12110,119
|
|
20240702,111600,244891980,12120,12120,12120,12120,0
|
|
20240702,111500,244891980,12120,12120,12120,12120,0
|
|
20240702,111400,244891980,12120,12120,12120,12120,0
|
|
20240702,111300,244891980,12120,12120,12120,12120,0
|
|
20240702,111200,244891980,12120,12120,12120,12120,88
|
|
20240702,111100,243825420,12120,12120,12120,12120,0
|
|
20240702,111000,243825420,12120,12120,12120,12120,0
|
|
20240702,110900,243825420,12120,12120,12120,12120,0
|
|
20240702,110800,243825420,12120,12120,12120,12120,0
|
|
20240702,110700,243825420,12120,12120,12120,12120,3
|
|
20240702,110600,243789060,12110,12110,12110,12110,0
|
|
20240702,110500,243789060,12110,12110,12110,12110,73
|
|
20240702,110400,242905030,12100,12070,12100,12070,750
|
|
20240702,110300,233841800,12070,12070,12070,12060,84
|
|
20240702,110200,232827980,12060,12070,12070,12060,42
|
|
20240702,110100,232321450,12080,12080,12080,12080,0
|
|
20240702,110000,232321450,12080,12080,12080,12080,0
|
|
20240702,105900,232321450,12080,12080,12080,12080,0
|
|
20240702,105800,232321450,12080,12080,12080,12080,1
|
|
20240702,105700,232309370,12070,12060,12070,12060,21
|
|
20240702,105600,232055920,12060,12060,12060,12060,98
|
|
20240702,105500,230874040,12060,12060,12060,12060,0
|
|
20240702,105400,230874040,12060,12060,12060,12060,2
|
|
20240702,105300,230849920,12050,12050,12050,12050,0
|
|
20240702,105200,230849920,12050,12050,12050,12050,0
|
|
20240702,105100,230849920,12050,12050,12050,12050,100
|
|
20240702,105000,229644920,12050,12050,12050,12050,3
|
|
20240702,104900,229608770,12050,12050,12050,12050,0
|
|
20240702,104800,229608770,12050,12050,12050,12050,0
|
|
20240702,104700,229608770,12050,12050,12050,12050,0
|
|
20240702,104600,229608770,12050,12050,12050,12050,0
|
|
20240702,104500,229608770,12050,12060,12060,12050,251
|
|
20240702,104400,226584210,12090,12090,12090,12090,0
|
|
20240702,104300,226584210,12090,12090,12090,12090,0
|
|
20240702,104200,226584210,12090,12090,12090,12090,0
|
|
20240702,104100,226584210,12090,12090,12090,12090,0
|
|
20240702,104000,226584210,12090,12090,12090,12090,7
|
|
20240702,103900,226499580,12090,12090,12090,12090,0
|
|
20240702,103800,226499580,12090,12090,12090,12090,0
|
|
20240702,103700,226499580,12090,12090,12090,12090,0
|
|
20240702,103600,226499580,12090,12090,12090,12090,2
|
|
20240702,103500,226475400,12030,12030,12030,12030,0
|
|
20240702,103400,226475400,12030,12030,12030,12030,0
|
|
20240702,103300,226475400,12030,12030,12030,12030,0
|
|
20240702,103200,226475400,12030,12030,12030,12030,100
|
|
20240702,103100,225272400,12080,12060,12080,12060,89
|
|
20240702,103000,224197580,12050,12050,12050,12050,6
|
|
20240702,102900,224125280,12050,12030,12050,12030,5
|
|
20240702,102800,224065050,12040,12030,12040,12030,35
|
|
20240702,102700,223643900,12030,12030,12030,12030,15
|
|
20240702,102600,223463450,12030,12030,12030,12030,39
|
|
20240702,102500,222994280,12030,12030,12030,12030,0
|
|
20240702,102400,222994280,12030,12030,12030,12030,10
|
|
20240702,102300,222873980,12030,12030,12030,12030,0
|
|
20240702,102200,222873980,12030,12030,12030,12030,5
|
|
20240702,102100,222813830,12030,12010,12030,12010,185
|
|
20240702,102000,220590580,12000,12000,12000,12000,0
|
|
20240702,101900,220590580,12000,11980,12000,11980,176
|
|
20240702,101800,218479500,11970,11970,11970,11970,0
|
|
20240702,101700,218479500,11970,11960,11970,11960,25
|
|
20240702,101600,218180450,11960,11930,11960,11930,3
|
|
20240702,101500,218144630,11960,11960,11960,11960,8
|
|
20240702,101400,218048950,11960,11960,11960,11960,1
|
|
20240702,101300,218036990,11940,11940,11940,11940,100
|
|
20240702,101200,216842990,11930,11950,11950,11930,192
|
|
20240702,101100,214550740,11960,11960,11960,11960,59
|
|
20240702,101000,213845100,11980,11980,11980,11980,0
|
|
20240702,100900,213845100,11980,11970,11980,11940,1778
|
|
20240702,100800,192597240,11980,11980,11980,11980,10
|
|
20240702,100700,192477440,11980,11980,11980,11980,0
|
|
20240702,100600,192477440,11980,11980,11980,11980,0
|
|
20240702,100500,192477440,11980,11970,11980,11970,4
|
|
20240702,100400,192429550,12010,12010,12010,12010,0
|
|
20240702,100300,192429550,12010,12010,12010,12010,0
|
|
20240702,100200,192429550,12010,12000,12010,11960,81
|
|
20240702,100100,191460320,12000,12000,12000,12000,5
|
|
20240702,100000,191400320,12010,12010,12010,12010,0
|
|
20240702,095900,191400320,12010,12000,12010,12000,29
|
|
20240702,095800,191052300,12000,12000,12000,12000,11
|
|
20240702,095700,190920300,12020,12020,12020,12020,12
|
|
20240702,095600,190776060,12030,12070,12070,11960,502
|
|
20240702,095500,184763380,12070,12000,12070,12000,242
|
|
20240702,095400,181855550,12020,11990,12020,11990,4
|
|
20240702,095300,181807500,11990,11990,11990,11990,20
|
|
20240702,095200,181567700,12000,12000,12000,12000,0
|
|
20240702,095100,181567700,12000,12020,12020,12000,57
|
|
20240702,095000,180883620,12000,12020,12020,12000,213
|
|
20240702,094900,178327360,12000,12000,12000,12000,6
|
|
20240702,094800,178255360,12020,12060,12060,11950,503
|
|
20240702,094700,172239870,12150,12020,12150,12020,151
|
|
20240702,094600,170415550,11960,11990,11990,11960,41
|
|
20240702,094500,169925130,11960,12000,12000,11960,100
|
|
20240702,094400,168728750,12000,12000,12000,12000,1
|
|
20240702,094300,168716750,12020,11960,12020,11960,1266
|
|
20240702,094200,153575270,11960,11990,11990,11960,501
|
|
20240702,094100,147581340,11980,12000,12000,11970,77
|
|
20240702,094000,146659280,11990,12010,12010,11990,1608
|
|
20240702,093900,127357350,12020,12080,12080,12020,1338
|
|
20240702,093800,111241270,12060,12100,12100,12060,117
|
|
20240702,093700,109828020,12090,12090,12090,12090,22
|
|
20240702,093600,109562040,12090,12120,12120,12090,954
|
|
20240702,093500,98015790,12140,12150,12150,12130,596
|
|
20240702,093400,90780190,12160,12170,12170,12160,14
|
|
20240702,093300,90609940,12170,12170,12170,12170,12
|
|
20240702,093200,90463900,12170,12170,12170,12170,58
|
|
20240702,093100,89758040,12170,12170,12170,12170,292
|
|
20240702,093000,86204400,12150,12150,12150,12150,0
|
|
20240702,092900,86204400,12150,12170,12170,12150,163
|
|
20240702,092800,84222770,12170,12200,12200,12170,6
|
|
20240702,092700,84149660,12200,12200,12200,12200,0
|
|
20240702,092600,84149660,12200,12200,12200,12200,0
|
|
20240702,092500,84149660,12200,12200,12200,12200,0
|
|
20240702,092400,84149660,12200,12200,12200,12200,118
|
|
20240702,092300,82710060,12230,12190,12230,12190,118
|
|
20240702,092200,81271000,12230,12230,12230,12230,0
|
|
20240702,092100,81271000,12230,12190,12230,12190,1001
|
|
20240702,092000,69068770,12190,12180,12190,12180,70
|
|
20240702,091900,68215570,12230,12190,12230,12140,572
|
|
20240702,091800,61244250,12150,12150,12150,12150,919
|
|
20240702,091700,50078400,12190,12150,12190,12150,26
|
|
20240702,091600,49761620,12190,12190,12190,12160,32
|
|
20240702,091500,49372380,12210,12210,12210,12210,0
|
|
20240702,091400,49372380,12210,12200,12210,12110,501
|
|
20240702,091300,43286300,12160,12160,12160,12160,0
|
|
20240702,091200,43286300,12160,12160,12160,12160,0
|
|
20240702,091100,43286300,12160,12160,12160,12160,20
|
|
20240702,091000,43043100,12240,12240,12240,12240,0
|
|
20240702,090900,43043100,12240,12240,12240,12240,1
|
|
20240702,090800,43030860,12250,12120,12250,12100,788
|
|
20240702,090700,33473670,12120,12160,12160,12100,912
|
|
20240702,090600,22415320,12170,12250,12250,12170,1087
|
|
20240702,090500,9136100,12260,12260,12260,12260,118
|
|
20240702,090400,7689420,12260,12260,12260,12260,10
|
|
20240702,090300,7566820,12260,12260,12260,12260,0
|
|
20240702,090200,7566820,12260,12260,12260,12260,0
|
|
20240702,090100,7566820,12260,12260,12260,12260,7
|
|
20240702,090000,7481000,12290,12260,12290,12260,610
|