601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,185800,727499090,11930,11930,11930,11930,373
|
|
20240703,185700,727499090,11930,11930,11930,11930,0
|
|
20240703,185600,727499090,11930,11930,11930,11930,0
|
|
20240703,185500,727499090,11930,11930,11930,11930,0
|
|
20240703,185400,727499090,11930,11930,11930,11930,0
|
|
20240703,185300,727499090,11930,11930,11930,11930,0
|
|
20240703,185200,727499090,11930,11930,11930,11930,0
|
|
20240703,185100,727499090,11930,11930,11930,11930,0
|
|
20240703,185000,727499090,11930,11930,11930,11930,0
|
|
20240703,184900,727499090,11930,11930,11930,11930,0
|
|
20240703,184800,727499090,11930,11930,11930,11930,0
|
|
20240703,184700,727499090,11930,11930,11930,11930,0
|
|
20240703,184600,727499090,11930,11930,11930,11930,0
|
|
20240703,184500,727499090,11930,11930,11930,11930,0
|
|
20240703,184400,727499090,11930,11930,11930,11930,0
|
|
20240703,184300,727499090,11930,11930,11930,11930,0
|
|
20240703,184200,727499090,11930,11930,11930,11930,0
|
|
20240703,184100,727499090,11930,11930,11930,11930,0
|
|
20240703,184000,727499090,11930,11930,11930,11930,0
|
|
20240703,183900,727499090,11930,11930,11930,11930,0
|
|
20240703,183800,727499090,11930,11930,11930,11930,0
|
|
20240703,183700,727499090,11930,11930,11930,11930,0
|
|
20240703,183600,727499090,11930,11930,11930,11930,0
|
|
20240703,183500,727499090,11930,11930,11930,11930,0
|
|
20240703,183400,727499090,11930,11930,11930,11930,0
|
|
20240703,183300,727499090,11930,11930,11930,11930,0
|
|
20240703,183200,727499090,11930,11930,11930,11930,0
|
|
20240703,183100,727499090,11930,11930,11930,11930,0
|
|
20240703,183000,727499090,11930,11930,11930,11930,0
|
|
20240703,182900,727499090,11930,11930,11930,11930,0
|
|
20240703,182800,727499090,11930,11930,11930,11930,373
|
|
20240703,182700,727499090,11930,11930,11930,11930,0
|
|
20240703,182600,727499090,11930,11930,11930,11930,0
|
|
20240703,182500,727499090,11930,11930,11930,11930,0
|
|
20240703,182400,727499090,11930,11930,11930,11930,0
|
|
20240703,182300,727499090,11930,11930,11930,11930,0
|
|
20240703,182200,727499090,11930,11930,11930,11930,0
|
|
20240703,182100,727499090,11930,11930,11930,11930,0
|
|
20240703,182000,727499090,11930,11930,11930,11930,0
|
|
20240703,181900,727499090,11930,11930,11930,11930,0
|
|
20240703,181800,727499090,11930,11930,11930,11930,0
|
|
20240703,181700,727499090,11930,11930,11930,11930,0
|
|
20240703,181600,727499090,11930,11930,11930,11930,0
|
|
20240703,181500,727499090,11930,11930,11930,11930,0
|
|
20240703,181400,727499090,11930,11930,11930,11930,0
|
|
20240703,181300,727499090,11930,11930,11930,11930,0
|
|
20240703,181200,727499090,11930,11930,11930,11930,0
|
|
20240703,181100,727499090,11930,11930,11930,11930,0
|
|
20240703,181000,727499090,11930,11930,11930,11930,0
|
|
20240703,180900,727499090,11930,11930,11930,11930,0
|
|
20240703,180800,727499090,11930,11930,11930,11930,0
|
|
20240703,180700,727499090,11930,11930,11930,11930,0
|
|
20240703,180600,727499090,11930,11930,11930,11930,0
|
|
20240703,180500,727499090,11930,11930,11930,11930,0
|
|
20240703,180400,727499090,11930,11930,11930,11930,0
|
|
20240703,180300,727499090,11930,11930,11930,11930,0
|
|
20240703,180200,727499090,11930,11930,11930,11930,0
|
|
20240703,180100,727499090,11930,11930,11930,11930,0
|
|
20240703,180000,727499090,11930,11930,11930,11930,0
|
|
20240703,175900,727499090,11930,11930,11930,11930,0
|
|
20240703,175800,727499090,11930,11930,11930,11930,373
|
|
20240703,175700,727499090,11930,11930,11930,11930,0
|
|
20240703,175600,727499090,11930,11930,11930,11930,0
|
|
20240703,175500,727499090,11930,11930,11930,11930,0
|
|
20240703,175400,727499090,11930,11930,11930,11930,0
|
|
20240703,175300,727499090,11930,11930,11930,11930,0
|
|
20240703,175200,727499090,11930,11930,11930,11930,0
|
|
20240703,175100,727499090,11930,11930,11930,11930,0
|
|
20240703,175000,727499090,11930,11930,11930,11930,0
|
|
20240703,174900,727499090,11930,11930,11930,11930,0
|
|
20240703,174800,727499090,11930,11930,11930,11930,0
|
|
20240703,174700,727499090,11930,11930,11930,11930,0
|
|
20240703,174600,727499090,11930,11930,11930,11930,0
|
|
20240703,174500,727499090,11930,11930,11930,11930,0
|
|
20240703,174400,727499090,11930,11930,11930,11930,0
|
|
20240703,174300,727499090,11930,11930,11930,11930,0
|
|
20240703,174200,727499090,11930,11930,11930,11930,0
|
|
20240703,174100,727499090,11930,11930,11930,11930,0
|
|
20240703,174000,727499090,11930,11930,11930,11930,0
|
|
20240703,173900,727499090,11930,11930,11930,11930,0
|
|
20240703,173800,727499090,11930,11930,11930,11930,0
|
|
20240703,173700,727499090,11930,11930,11930,11930,0
|
|
20240703,173600,727499090,11930,11930,11930,11930,0
|
|
20240703,173500,727499090,11930,11930,11930,11930,0
|
|
20240703,173400,727499090,11930,11930,11930,11930,0
|
|
20240703,173300,727499090,11930,11930,11930,11930,0
|
|
20240703,173200,727499090,11930,11930,11930,11930,0
|
|
20240703,173100,727499090,11930,11930,11930,11930,0
|
|
20240703,173000,727499090,11930,11930,11930,11930,0
|
|
20240703,172900,727499090,11930,11930,11930,11930,0
|
|
20240703,172800,727499090,11930,11930,11930,11930,373
|
|
20240703,172700,727499090,11930,11930,11930,11930,0
|
|
20240703,172600,727499090,11930,11930,11930,11930,0
|
|
20240703,172500,727499090,11930,11930,11930,11930,0
|
|
20240703,172400,727499090,11930,11930,11930,11930,0
|
|
20240703,172300,727499090,11930,11930,11930,11930,0
|
|
20240703,172200,727499090,11930,11930,11930,11930,0
|
|
20240703,172100,727499090,11930,11930,11930,11930,0
|
|
20240703,172000,727499090,11930,11930,11930,11930,0
|
|
20240703,171900,727499090,11930,11930,11930,11930,0
|
|
20240703,171800,727499090,11930,11930,11930,11930,0
|
|
20240703,171700,727499090,11930,11930,11930,11930,0
|
|
20240703,171600,727499090,11930,11930,11930,11930,0
|
|
20240703,171500,727499090,11930,11930,11930,11930,0
|
|
20240703,171400,727499090,11930,11930,11930,11930,0
|
|
20240703,171300,727499090,11930,11930,11930,11930,0
|
|
20240703,171200,727499090,11930,11930,11930,11930,0
|
|
20240703,171100,727499090,11930,11930,11930,11930,0
|
|
20240703,171000,727499090,11930,11930,11930,11930,0
|
|
20240703,170900,727499090,11930,11930,11930,11930,0
|
|
20240703,170800,727499090,11930,11930,11930,11930,0
|
|
20240703,170700,727499090,11930,11930,11930,11930,0
|
|
20240703,170600,727499090,11930,11930,11930,11930,0
|
|
20240703,170500,727499090,11930,11930,11930,11930,0
|
|
20240703,170400,727499090,11930,11930,11930,11930,0
|
|
20240703,170300,727499090,11930,11930,11930,11930,0
|
|
20240703,170200,727499090,11930,11930,11930,11930,0
|
|
20240703,170100,727499090,11930,11930,11930,11930,0
|
|
20240703,170000,727499090,11930,11930,11930,11930,0
|
|
20240703,165900,727499090,11930,11930,11930,11930,0
|
|
20240703,165800,727499090,11930,11930,11930,11930,373
|
|
20240703,165700,727499090,11930,11930,11930,11930,0
|
|
20240703,165600,727499090,11930,11930,11930,11930,0
|
|
20240703,165500,727499090,11930,11930,11930,11930,0
|
|
20240703,165400,727499090,11930,11930,11930,11930,0
|
|
20240703,165300,727499090,11930,11930,11930,11930,0
|
|
20240703,165200,727499090,11930,11930,11930,11930,0
|
|
20240703,165100,727499090,11930,11930,11930,11930,0
|
|
20240703,165000,727499090,11930,11930,11930,11930,0
|
|
20240703,164900,727499090,11930,11930,11930,11930,0
|
|
20240703,164800,727499090,11930,11930,11930,11930,0
|
|
20240703,164700,727499090,11930,11930,11930,11930,0
|
|
20240703,164600,727499090,11930,11930,11930,11930,0
|
|
20240703,164500,727499090,11930,11930,11930,11930,0
|
|
20240703,164400,727499090,11930,11930,11930,11930,0
|
|
20240703,164300,727499090,11930,11930,11930,11930,0
|
|
20240703,164200,727499090,11930,11930,11930,11930,0
|
|
20240703,164100,727499090,11930,11930,11930,11930,0
|
|
20240703,164000,727499090,11930,11930,11930,11930,0
|
|
20240703,163900,727499090,11930,11930,11930,11930,0
|
|
20240703,163800,727499090,11930,11930,11930,11930,0
|
|
20240703,163700,727499090,11930,11930,11930,11930,0
|
|
20240703,163600,727499090,11930,11930,11930,11930,0
|
|
20240703,163500,727499090,11930,11930,11930,11930,0
|
|
20240703,163400,727499090,11930,11930,11930,11930,0
|
|
20240703,163300,727499090,11930,11930,11930,11930,0
|
|
20240703,163200,727499090,11930,11930,11930,11930,0
|
|
20240703,163100,727499090,11930,11930,11930,11930,0
|
|
20240703,163000,727499090,11930,11930,11930,11930,0
|
|
20240703,162900,727499090,11930,11930,11930,11930,0
|
|
20240703,162800,727499090,11930,11930,11930,11930,373
|
|
20240703,162700,727499090,11930,11930,11930,11930,0
|
|
20240703,162600,727499090,11930,11930,11930,11930,0
|
|
20240703,162500,727499090,11930,11930,11930,11930,0
|
|
20240703,162400,727499090,11930,11930,11930,11930,0
|
|
20240703,162300,727499090,11930,11930,11930,11930,0
|
|
20240703,162200,727499090,11930,11930,11930,11930,0
|
|
20240703,162100,727499090,11930,11930,11930,11930,0
|
|
20240703,162000,727499090,11930,11930,11930,11930,0
|
|
20240703,161900,727499090,11930,11930,11930,11930,0
|
|
20240703,161800,727499090,11930,11930,11930,11930,0
|
|
20240703,161700,727499090,11930,11930,11930,11930,0
|
|
20240703,161600,727499090,11930,11930,11930,11930,0
|
|
20240703,161500,727499090,11930,11930,11930,11930,0
|
|
20240703,161400,727499090,11930,11930,11930,11930,0
|
|
20240703,161300,727499090,11930,11930,11930,11930,0
|
|
20240703,161200,727499090,11930,11930,11930,11930,0
|
|
20240703,161100,727499090,11930,11930,11930,11930,0
|
|
20240703,161000,727499090,11930,11930,11930,11930,0
|
|
20240703,160900,727499090,11930,11930,11930,11930,0
|
|
20240703,160800,727499090,11930,11930,11930,11930,0
|
|
20240703,160700,727499090,11930,11930,11930,11930,0
|
|
20240703,160600,727499090,11930,11930,11930,11930,0
|
|
20240703,160500,727499090,11930,11930,11930,11930,0
|
|
20240703,160400,727499090,11930,11930,11930,11930,0
|
|
20240703,160300,727499090,11930,11930,11930,11930,0
|
|
20240703,160200,727499090,11930,11930,11930,11930,0
|
|
20240703,160100,727499090,11930,11930,11930,11930,0
|
|
20240703,160000,727499090,11930,11930,11930,11930,0
|
|
20240703,155900,727499090,11930,11930,11930,11930,0
|
|
20240703,155800,727499090,11930,11930,11930,11930,373
|
|
20240703,155700,727499090,11930,11930,11930,11930,0
|
|
20240703,155600,727499090,11930,11930,11930,11930,0
|
|
20240703,155500,727499090,11930,11930,11930,11930,0
|
|
20240703,155400,727499090,11930,11930,11930,11930,0
|
|
20240703,155300,727499090,11930,11930,11930,11930,0
|
|
20240703,155200,727499090,11930,11930,11930,11930,0
|
|
20240703,155100,727499090,11930,11930,11930,11930,0
|
|
20240703,155000,727499090,11930,11930,11930,11930,0
|
|
20240703,154900,727499090,11930,11930,11930,11930,0
|
|
20240703,154800,727499090,11930,11930,11930,11930,0
|
|
20240703,154700,727499090,11930,11930,11930,11930,0
|
|
20240703,154600,727499090,11930,11930,11930,11930,0
|
|
20240703,154500,727499090,11930,11930,11930,11930,0
|
|
20240703,154400,727499090,11930,11930,11930,11930,0
|
|
20240703,154300,727499090,11930,11930,11930,11930,0
|
|
20240703,154200,727499090,11930,11930,11930,11930,0
|
|
20240703,154100,727499090,11930,11930,11930,11930,0
|
|
20240703,154000,727499090,11930,11930,11930,11930,0
|
|
20240703,153900,727499090,11930,11930,11930,11930,0
|
|
20240703,153800,727499090,11930,11930,11930,11930,0
|
|
20240703,153700,727499090,11930,11930,11930,11930,0
|
|
20240703,153600,727499090,11930,11930,11930,11930,0
|
|
20240703,153500,727499090,11930,11930,11930,11930,0
|
|
20240703,153400,727499090,11930,11930,11930,11930,0
|
|
20240703,153300,727499090,11930,11930,11930,11930,0
|
|
20240703,153200,727499090,11930,11930,11930,11930,0
|
|
20240703,153100,727499090,11930,11930,11930,11930,0
|
|
20240703,153000,727499090,11930,11930,11930,11930,373
|
|
20240703,152900,723049200,11780,11780,11780,11780,0
|
|
20240703,152800,723049200,11780,11780,11780,11780,0
|
|
20240703,152700,723049200,11780,11780,11780,11780,0
|
|
20240703,152600,723049200,11780,11780,11780,11780,0
|
|
20240703,152500,723049200,11780,11780,11780,11780,0
|
|
20240703,152400,723049200,11780,11780,11780,11780,0
|
|
20240703,152300,723049200,11780,11780,11780,11780,0
|
|
20240703,152200,723049200,11780,11780,11780,11780,0
|
|
20240703,152100,723049200,11780,11780,11780,11780,0
|
|
20240703,152000,723049200,11780,11780,11780,11780,0
|
|
20240703,151900,723049200,11780,11840,11970,11770,918
|
|
20240703,151800,712157230,11840,11840,11840,11840,12
|
|
20240703,151700,712015150,11840,11760,11840,11760,90
|
|
20240703,151600,710956590,11840,11760,11840,11760,70
|
|
20240703,151500,710133310,11760,11760,11760,11760,753
|
|
20240703,151400,701278030,11840,11760,11840,11760,502
|
|
20240703,151300,695367710,11760,11770,11770,11760,300
|
|
20240703,151200,691838600,11770,11780,11780,11770,132
|
|
20240703,151100,690284670,11780,11790,11790,11780,81
|
|
20240703,151000,689330330,11790,11790,11790,11790,0
|
|
20240703,150900,689330330,11790,11790,11790,11790,81
|
|
20240703,150800,688375340,11790,11790,11790,11790,100
|
|
20240703,150700,687196340,11790,11800,11800,11790,54
|
|
20240703,150600,686559340,11800,11810,11810,11800,261
|
|
20240703,150500,683478430,11810,11810,11810,11810,211
|
|
20240703,150400,680986520,11810,11810,11810,11810,0
|
|
20240703,150300,680986520,11810,11820,11820,11810,105
|
|
20240703,150200,679746420,11820,11820,11820,11820,0
|
|
20240703,150100,679746420,11820,11820,11820,11820,1278
|
|
20240703,150000,664640460,11820,11820,11820,11820,0
|
|
20240703,145900,664640460,11820,11820,11820,11820,0
|
|
20240703,145800,664640460,11820,11820,11820,11820,0
|
|
20240703,145700,664640460,11820,11820,11820,11820,30
|
|
20240703,145600,664285860,11870,11870,11870,11870,0
|
|
20240703,145500,664285860,11870,11870,11870,11870,0
|
|
20240703,145400,664285860,11870,11870,11870,11870,0
|
|
20240703,145300,664285860,11870,11870,11870,11870,0
|
|
20240703,145200,664285860,11870,11870,11870,11870,36
|
|
20240703,145100,663858540,11830,11830,11830,11830,0
|
|
20240703,145000,663858540,11830,11830,11830,11830,7
|
|
20240703,144900,663775730,11820,11820,11820,11820,0
|
|
20240703,144800,663775730,11820,11820,11820,11820,0
|
|
20240703,144700,663775730,11820,11820,11820,11820,88
|
|
20240703,144600,662735570,11830,11830,11830,11830,0
|
|
20240703,144500,662735570,11830,11840,11840,11830,283
|
|
20240703,144400,659385380,11840,11840,11840,11840,70
|
|
20240703,144300,658556580,11840,11840,11840,11840,0
|
|
20240703,144200,658556580,11840,11830,11840,11830,93
|
|
20240703,144100,657456310,11840,11840,11840,11840,348
|
|
20240703,144000,653335990,11840,11840,11840,11840,22
|
|
20240703,143900,653075510,11840,11840,11840,11840,0
|
|
20240703,143800,653075510,11840,11840,11840,11840,106
|
|
20240703,143700,651820470,11840,11860,11860,11840,50
|
|
20240703,143600,651227670,11860,11860,11860,11860,0
|
|
20240703,143500,651227670,11860,11860,11860,11860,0
|
|
20240703,143400,651227670,11860,11860,11860,11860,0
|
|
20240703,143300,651227670,11860,11860,11860,11860,0
|
|
20240703,143200,651227670,11860,11880,11880,11860,16
|
|
20240703,143100,651037630,11880,11860,11880,11860,52
|
|
20240703,143000,650420550,11860,11860,11860,11860,0
|
|
20240703,142900,650420550,11860,11860,11860,11860,30
|
|
20240703,142800,650064750,11880,11880,11880,11880,1
|
|
20240703,142700,650052870,11890,11890,11890,11890,1
|
|
20240703,142600,650040980,11880,11880,11880,11880,500
|
|
20240703,142500,644100980,11880,11880,11880,11880,0
|
|
20240703,142400,644100980,11880,11880,11880,11880,4
|
|
20240703,142300,644053460,11870,11870,11870,11870,112
|
|
20240703,142200,642724020,11870,11870,11870,11870,0
|
|
20240703,142100,642724020,11870,11870,11870,11870,0
|
|
20240703,142000,642724020,11870,11870,11870,11870,0
|
|
20240703,141900,642724020,11870,11870,11870,11870,0
|
|
20240703,141800,642724020,11870,11870,11870,11870,0
|
|
20240703,141700,642724020,11870,11870,11870,11870,35
|
|
20240703,141600,642308570,11880,11880,11880,11880,0
|
|
20240703,141500,642308570,11880,11880,11880,11880,88
|
|
20240703,141400,641263130,11880,11880,11880,11880,526
|
|
20240703,141300,635014250,11900,11900,11900,11900,0
|
|
20240703,141200,635014250,11900,11900,11900,11900,1
|
|
20240703,141100,635002350,11890,11890,11890,11890,76
|
|
20240703,141000,634098710,11880,11870,11880,11870,780
|
|
20240703,140900,624832450,11870,11870,11870,11870,42
|
|
20240703,140800,624333910,11880,11880,11880,11880,0
|
|
20240703,140700,624333910,11880,11880,11880,11880,13
|
|
20240703,140600,624179470,11880,11880,11880,11880,63
|
|
20240703,140500,623431030,11880,11880,11880,11880,1
|
|
20240703,140400,623419150,11870,11850,11870,11840,365
|
|
20240703,140300,619091670,11840,11840,11840,11840,70
|
|
20240703,140200,618262870,11910,11910,11910,11910,94
|
|
20240703,140100,617143330,11910,11910,11910,11910,14
|
|
20240703,140000,616976590,11900,11900,11900,11900,52
|
|
20240703,135900,616357790,11910,11910,11910,11910,0
|
|
20240703,135800,616357790,11910,11910,11910,11910,0
|
|
20240703,135700,616357790,11910,11910,11910,11910,0
|
|
20240703,135600,616357790,11910,11880,11910,11880,11
|
|
20240703,135500,616227080,11910,11910,11910,11910,0
|
|
20240703,135400,616227080,11910,11910,11910,11910,0
|
|
20240703,135300,616227080,11910,11910,11910,11910,1
|
|
20240703,135200,616215170,11850,11850,11850,11850,0
|
|
20240703,135100,616215170,11850,11830,11850,11830,336
|
|
20240703,135000,612237730,11810,11810,11810,11810,0
|
|
20240703,134900,612237730,11810,11800,11810,11800,103
|
|
20240703,134800,611022280,11800,11800,11800,11800,0
|
|
20240703,134700,611022280,11800,11800,11800,11800,0
|
|
20240703,134600,611022280,11800,11800,11800,11800,0
|
|
20240703,134500,611022280,11800,11800,11800,11800,0
|
|
20240703,134400,611022280,11800,11800,11800,11800,1588
|
|
20240703,134300,592283880,11780,11780,11780,11780,0
|
|
20240703,134200,592283880,11780,11790,11790,11780,136
|
|
20240703,134100,590681620,11790,11790,11790,11790,50
|
|
20240703,134000,590092120,11800,11800,11800,11800,169
|
|
20240703,133900,588097920,11810,11810,11810,11810,10
|
|
20240703,133800,587979820,11790,11790,11790,11790,0
|
|
20240703,133700,587979820,11790,11810,11830,11790,714
|
|
20240703,133600,579550730,11820,11810,11820,11810,149
|
|
20240703,133500,577791020,11800,11800,11800,11800,457
|
|
20240703,133400,572398420,11800,11810,11810,11800,177
|
|
20240703,133300,570309330,11810,11810,11810,11810,200
|
|
20240703,133200,567947330,11810,11810,11810,11810,200
|
|
20240703,133100,565585330,11810,11820,11820,11810,144
|
|
20240703,133000,563884280,11820,11820,11820,11820,0
|
|
20240703,132900,563884280,11820,11820,11820,11820,47
|
|
20240703,132800,563328740,11820,11820,11820,11820,0
|
|
20240703,132700,563328740,11820,11820,11820,11820,20
|
|
20240703,132600,563092340,11820,11820,11820,11820,20
|
|
20240703,132500,562855940,11830,11830,11830,11830,0
|
|
20240703,132400,562855940,11830,11830,11830,11830,2
|
|
20240703,132300,562832280,11830,11820,11830,11810,88
|
|
20240703,132200,561792300,11840,11840,11840,11840,1
|
|
20240703,132100,561780460,11830,11850,11850,11830,80
|
|
20240703,132000,560833450,11850,11850,11850,11850,0
|
|
20240703,131900,560833450,11850,11850,11850,11850,0
|
|
20240703,131800,560833450,11850,11870,11870,11850,850
|
|
20240703,131700,550756020,11870,11870,11870,11870,0
|
|
20240703,131600,550756020,11870,11870,11870,11870,0
|
|
20240703,131500,550756020,11870,11890,11890,11870,27
|
|
20240703,131400,550435010,11890,11880,11890,11880,65
|
|
20240703,131300,549662780,11900,11900,11900,11900,0
|
|
20240703,131200,549662780,11900,11900,11900,11900,0
|
|
20240703,131100,549662780,11900,11900,11900,11900,0
|
|
20240703,131000,549662780,11900,11900,11900,11900,1
|
|
20240703,130900,549650880,11890,11900,11900,11890,7
|
|
20240703,130800,549567590,11900,11900,11900,11900,1
|
|
20240703,130700,549555690,11900,11900,11900,11900,0
|
|
20240703,130600,549555690,11900,11900,11900,11900,10
|
|
20240703,130500,549436690,11900,11900,11900,11900,0
|
|
20240703,130400,549436690,11900,11900,11900,11900,0
|
|
20240703,130300,549436690,11900,11900,11900,11900,5
|
|
20240703,130200,549377190,11890,11890,11890,11890,52
|
|
20240703,130100,548758910,11910,11910,11910,11910,0
|
|
20240703,130000,548758910,11910,11910,11910,11910,3
|
|
20240703,125900,548723180,11900,11910,11910,11900,43
|
|
20240703,125800,548211390,11910,11910,11910,11910,0
|
|
20240703,125700,548211390,11910,11910,11910,11910,36
|
|
20240703,125600,547782630,11920,11920,11920,11920,0
|
|
20240703,125500,547782630,11920,11910,11920,11910,28
|
|
20240703,125400,547448970,11920,11920,11920,11920,0
|
|
20240703,125300,547448970,11920,11920,11920,11920,0
|
|
20240703,125200,547448970,11920,11920,11920,11920,0
|
|
20240703,125100,547448970,11920,11920,11920,11920,0
|
|
20240703,125000,547448970,11920,11900,11920,11900,9
|
|
20240703,124900,547341770,11910,11920,11920,11910,44
|
|
20240703,124800,546817680,11910,11910,11910,11910,15
|
|
20240703,124700,546639030,11900,11900,11900,11900,0
|
|
20240703,124600,546639030,11900,11900,11900,11900,0
|
|
20240703,124500,546639030,11900,11900,11900,11900,0
|
|
20240703,124400,546639030,11900,11900,11900,11900,0
|
|
20240703,124300,546639030,11900,11900,11900,11900,0
|
|
20240703,124200,546639030,11900,11900,11900,11900,0
|
|
20240703,124100,546639030,11900,11900,11900,11900,81
|
|
20240703,124000,545675130,11900,11900,11900,11900,0
|
|
20240703,123900,545675130,11900,11900,11900,11900,0
|
|
20240703,123800,545675130,11900,11910,11910,11900,236
|
|
20240703,123700,542866370,11930,11930,11930,11930,1
|
|
20240703,123600,542854440,11930,11930,11930,11930,0
|
|
20240703,123500,542854440,11930,11920,11930,11920,42
|
|
20240703,123400,542353750,11920,11920,11920,11920,14
|
|
20240703,123300,542186870,11920,11920,11920,11920,23
|
|
20240703,123200,541912710,11940,11940,11940,11930,94
|
|
20240703,123100,540790990,11950,11940,11950,11940,51
|
|
20240703,123000,540181550,11950,11940,11950,11940,300
|
|
20240703,122900,536597050,11950,11950,11950,11950,0
|
|
20240703,122800,536597050,11950,11950,11950,11950,0
|
|
20240703,122700,536597050,11950,11950,11950,11950,0
|
|
20240703,122600,536597050,11950,11950,11950,11950,0
|
|
20240703,122500,536597050,11950,11950,11950,11950,510
|
|
20240703,122400,530502550,11950,11950,11950,11950,0
|
|
20240703,122300,530502550,11950,11950,11950,11950,0
|
|
20240703,122200,530502550,11950,11950,11950,11950,0
|
|
20240703,122100,530502550,11950,11950,11950,11950,30
|
|
20240703,122000,530144050,11950,11950,11950,11950,0
|
|
20240703,121900,530144050,11950,11950,11950,11950,0
|
|
20240703,121800,530144050,11950,11950,11950,11950,7
|
|
20240703,121700,530060400,11960,11960,11960,11960,0
|
|
20240703,121600,530060400,11960,11960,11960,11960,0
|
|
20240703,121500,530060400,11960,11960,11960,11960,1
|
|
20240703,121400,530048440,11960,11960,11960,11960,0
|
|
20240703,121300,530048440,11960,11960,11960,11960,0
|
|
20240703,121200,530048440,11960,11980,11980,11960,380
|
|
20240703,121100,525502960,11990,11990,11990,11990,1
|
|
20240703,121000,525490970,11980,11980,11980,11980,7
|
|
20240703,120900,525407110,11980,11980,11980,11980,0
|
|
20240703,120800,525407110,11980,11980,11980,11980,374
|
|
20240703,120700,520926590,11960,11960,11960,11960,0
|
|
20240703,120600,520926590,11960,11960,11960,11960,0
|
|
20240703,120500,520926590,11960,11960,11960,11960,0
|
|
20240703,120400,520926590,11960,11960,11960,11960,0
|
|
20240703,120300,520926590,11960,11960,11960,11960,247
|
|
20240703,120200,517972470,11960,11960,11960,11960,0
|
|
20240703,120100,517972470,11960,11960,11960,11960,2
|
|
20240703,120000,517948550,11950,11950,11950,11950,31
|
|
20240703,115900,517578100,11940,11940,11940,11940,0
|
|
20240703,115800,517578100,11940,11940,11940,11940,17
|
|
20240703,115700,517375120,11940,11940,11940,11940,81
|
|
20240703,115600,516407980,11940,11940,11940,11940,0
|
|
20240703,115500,516407980,11940,11940,11940,11940,0
|
|
20240703,115400,516407980,11940,11940,11940,11940,119
|
|
20240703,115300,514987120,11920,11920,11920,11920,0
|
|
20240703,115200,514987120,11920,11920,11920,11920,0
|
|
20240703,115100,514987120,11920,11920,11920,11920,186
|
|
20240703,115000,512770000,11900,11900,11900,11900,9
|
|
20240703,114900,512662900,11920,11920,11920,11920,231
|
|
20240703,114800,509909380,11950,11920,11950,11920,423
|
|
20240703,114700,504866230,11900,11900,11900,11900,0
|
|
20240703,114600,504866230,11900,11900,11900,11900,0
|
|
20240703,114500,504866230,11900,11910,11920,11900,309
|
|
20240703,114400,501187600,11910,11910,11910,11910,409
|
|
20240703,114300,496316410,11910,11910,11910,11910,1000
|
|
20240703,114200,484406410,11910,11910,11910,11910,7
|
|
20240703,114100,484323040,11920,11920,11920,11920,0
|
|
20240703,114000,484323040,11920,11920,11920,11920,1
|
|
20240703,113900,484311120,11910,11930,11930,11910,1011
|
|
20240703,113800,472266990,11920,11890,11920,11890,939
|
|
20240703,113700,461086780,11890,11910,11910,11890,713
|
|
20240703,113600,452608150,11920,11920,11920,11920,0
|
|
20240703,113500,452608150,11920,11920,11920,11920,0
|
|
20240703,113400,452608150,11920,11920,11920,11920,9
|
|
20240703,113300,452500870,11920,11920,11920,11920,1
|
|
20240703,113200,452488950,11920,11920,11920,11920,24
|
|
20240703,113100,452202870,11890,11890,11890,11890,0
|
|
20240703,113000,452202870,11890,11890,11890,11890,0
|
|
20240703,112900,452202870,11890,11890,11890,11890,0
|
|
20240703,112800,452202870,11890,11890,11890,11890,0
|
|
20240703,112700,452202870,11890,11890,11890,11890,0
|
|
20240703,112600,452202870,11890,11890,11890,11890,0
|
|
20240703,112500,452202870,11890,11910,11910,11890,61
|
|
20240703,112400,451477540,11900,11900,11900,11900,33
|
|
20240703,112300,451084840,11900,11900,11900,11900,9
|
|
20240703,112200,450977740,11920,11920,11920,11920,0
|
|
20240703,112100,450977740,11920,11920,11920,11920,0
|
|
20240703,112000,450977740,11920,11920,11920,11920,0
|
|
20240703,111900,450977740,11920,11920,11920,11920,0
|
|
20240703,111800,450977740,11920,11920,11920,11920,7
|
|
20240703,111700,450894300,11920,11920,11920,11920,0
|
|
20240703,111600,450894300,11920,11920,11920,11920,1
|
|
20240703,111500,450882380,11920,11920,11920,11920,50
|
|
20240703,111400,450286380,11930,11930,11930,11930,0
|
|
20240703,111300,450286380,11930,11930,11930,11930,0
|
|
20240703,111200,450286380,11930,11930,11930,11930,39
|
|
20240703,111100,449821110,11910,11910,11910,11910,0
|
|
20240703,111000,449821110,11910,11910,11910,11910,0
|
|
20240703,110900,449821110,11910,11910,11910,11910,560
|
|
20240703,110800,443151510,11870,11870,11870,11870,0
|
|
20240703,110700,443151510,11870,11870,11870,11870,0
|
|
20240703,110600,443151510,11870,11870,11870,11870,0
|
|
20240703,110500,443151510,11870,11870,11870,11870,1
|
|
20240703,110400,443139640,11880,11820,11880,11820,790
|
|
20240703,110300,433763380,11820,11820,11820,11820,1
|
|
20240703,110200,433751560,11820,11820,11820,11820,339
|
|
20240703,110100,429744580,11800,11860,11860,11800,451
|
|
20240703,110000,424411590,11860,11860,11860,11860,0
|
|
20240703,105900,424411590,11860,11860,11860,11860,141
|
|
20240703,105800,422739330,11860,11860,11860,11860,1
|
|
20240703,105700,422727470,11860,11860,11860,11860,214
|
|
20240703,105600,420189430,11850,11850,11850,11850,0
|
|
20240703,105500,420189430,11850,11850,11850,11850,421
|
|
20240703,105400,415200580,11850,11850,11850,11850,0
|
|
20240703,105300,415200580,11850,11850,11850,11850,500
|
|
20240703,105200,409275580,11850,11850,11850,11850,0
|
|
20240703,105100,409275580,11850,11850,11850,11850,0
|
|
20240703,105000,409275580,11850,11850,11850,11850,0
|
|
20240703,104900,409275580,11850,11850,11850,11850,0
|
|
20240703,104800,409275580,11850,11850,11850,11850,0
|
|
20240703,104700,409275580,11850,11850,11850,11850,0
|
|
20240703,104600,409275580,11850,11850,11850,11850,0
|
|
20240703,104500,409275580,11850,11850,11850,11850,0
|
|
20240703,104400,409275580,11850,11850,11850,11850,0
|
|
20240703,104300,409275580,11850,11850,11850,11850,5
|
|
20240703,104200,409216330,11850,11850,11850,11850,0
|
|
20240703,104100,409216330,11850,11850,11850,11850,3
|
|
20240703,104000,409180780,11830,11830,11830,11830,679
|
|
20240703,103900,401148210,11830,11830,11830,11830,0
|
|
20240703,103800,401148210,11830,11830,11830,11830,3
|
|
20240703,103700,401112720,11830,11820,11830,11820,29
|
|
20240703,103600,400769790,11830,11830,11830,11830,3020
|
|
20240703,103500,365043190,11890,11840,11890,11840,1518
|
|
20240703,103400,347068370,11860,11860,11860,11860,0
|
|
20240703,103300,347068370,11860,11840,11860,11840,729
|
|
20240703,103200,338433850,11840,11810,11840,11800,1492
|
|
20240703,103100,320818470,11820,11820,11820,11820,10
|
|
20240703,103000,320700270,11820,11820,11820,11820,0
|
|
20240703,102900,320700270,11820,11820,11820,11820,300
|
|
20240703,102800,317154270,11840,11830,11840,11830,507
|
|
20240703,102700,311156390,11840,11830,11840,11830,490
|
|
20240703,102600,305357900,11830,11840,11840,11830,239
|
|
20240703,102500,302529170,11860,11850,11860,11840,270
|
|
20240703,102400,299332000,11860,11860,11860,11860,0
|
|
20240703,102300,299332000,11860,11860,11860,11860,0
|
|
20240703,102200,299332000,11860,11860,11860,11860,0
|
|
20240703,102100,299332000,11860,11880,11880,11860,480
|
|
20240703,102000,293639180,11910,11910,11910,11910,0
|
|
20240703,101900,293639180,11910,11910,11910,11900,18
|
|
20240703,101800,293424950,11910,11870,11910,11870,4083
|
|
20240703,101700,244908170,11890,11890,11890,11890,3
|
|
20240703,101600,244872500,11890,11900,11900,11870,29
|
|
20240703,101500,244527950,11870,11900,11900,11870,2
|
|
20240703,101400,244504180,11870,11870,11870,11870,2
|
|
20240703,101300,244480440,11870,11870,11870,11870,5
|
|
20240703,101200,244421090,11900,11870,11900,11870,32
|
|
20240703,101100,244040320,11870,11870,11870,11870,0
|
|
20240703,101000,244040320,11870,11900,11900,11860,3
|
|
20240703,100900,244004690,11880,11860,11900,11850,153
|
|
20240703,100800,242191010,11860,11880,11880,11860,186
|
|
20240703,100700,239982510,11880,11870,11880,11870,60
|
|
20240703,100600,239270180,11900,11890,11900,11870,26
|
|
20240703,100500,238960870,11870,11870,11870,11870,3
|
|
20240703,100400,238925260,11890,11890,11890,11890,0
|
|
20240703,100300,238925260,11890,11890,11890,11890,148
|
|
20240703,100200,237165540,11900,11890,11900,11890,4
|
|
20240703,100100,237117960,11900,11880,11900,11880,364
|
|
20240703,100000,232790110,11880,11880,11880,11880,299
|
|
20240703,095900,229237990,11880,11880,11880,11880,1
|
|
20240703,095800,229226110,11890,11850,11890,11800,636
|
|
20240703,095700,221710970,11830,11830,11830,11830,9
|
|
20240703,095600,221604500,11830,11830,11830,11830,1
|
|
20240703,095500,221592670,11830,11820,11830,11820,25
|
|
20240703,095400,221297100,11820,11780,11820,11780,363
|
|
20240703,095300,217020550,11770,11770,11770,11770,5
|
|
20240703,095200,216961700,11790,11760,11790,11740,1346
|
|
20240703,095100,201131090,11770,11800,11800,11770,1112
|
|
20240703,095000,188036590,11800,11800,11800,11800,200
|
|
20240703,094900,185676590,11800,11800,11800,11790,29
|
|
20240703,094800,185334400,11800,11820,11830,11800,4757
|
|
20240703,094700,129150190,11820,11870,11870,11820,2691
|
|
20240703,094600,97272720,11870,11890,11890,11870,359
|
|
20240703,094500,93007330,11900,11900,11900,11900,100
|
|
20240703,094400,91817330,11890,11890,11890,11890,0
|
|
20240703,094300,91817330,11890,11890,11890,11890,100
|
|
20240703,094200,90628330,11890,11930,11930,11890,325
|
|
20240703,094100,86759190,11910,11910,11910,11910,1
|
|
20240703,094000,86747280,11920,11930,11930,11920,288
|
|
20240703,093900,83312130,11940,11940,11940,11940,1
|
|
20240703,093800,83300190,11940,11940,11940,11940,0
|
|
20240703,093700,83300190,11940,11940,11940,11940,0
|
|
20240703,093600,83300190,11940,11940,11940,11940,2
|
|
20240703,093500,83276310,11940,12010,12010,11940,354
|
|
20240703,093400,79048960,11950,11930,11950,11930,110
|
|
20240703,093300,77735090,11920,11930,11930,11900,1230
|
|
20240703,093200,63074080,11920,11920,11920,11920,103
|
|
20240703,093100,61846320,11940,12000,12010,11940,64
|
|
20240703,093000,61078460,12000,12000,12000,12000,0
|
|
20240703,092900,61078460,12000,11940,12000,11940,28
|
|
20240703,092800,60742570,11920,11920,11920,11920,200
|
|
20240703,092700,58358570,11910,11930,11930,11910,612
|
|
20240703,092600,51057510,11910,11930,11940,11910,1761
|
|
20240703,092500,30040940,11940,11940,11940,11930,427
|
|
20240703,092400,24942870,11940,11940,11940,11940,1
|
|
20240703,092300,24930930,11950,11950,11950,11950,110
|
|
20240703,092200,23616430,11960,11960,11960,11960,109
|
|
20240703,092100,22312790,12010,12010,12010,12010,0
|
|
20240703,092000,22312790,12010,12010,12010,12010,0
|
|
20240703,091900,22312790,12010,12010,12010,12010,0
|
|
20240703,091800,22312790,12010,12010,12010,12010,2
|
|
20240703,091700,22288770,11960,11960,11960,11960,0
|
|
20240703,091600,22288770,11960,11960,11960,11960,1
|
|
20240703,091500,22276810,12010,12010,12010,12010,0
|
|
20240703,091400,22276810,12010,12010,12010,12010,0
|
|
20240703,091300,22276810,12010,12030,12030,12010,684
|
|
20240703,091200,14060150,12040,12040,12040,12040,104
|
|
20240703,091100,12807990,12040,12040,12040,12040,0
|
|
20240703,091000,12807990,12040,12040,12040,12040,0
|
|
20240703,090900,12807990,12040,12040,12040,12040,77
|
|
20240703,090800,11880910,12050,12050,12050,12050,0
|
|
20240703,090700,11880910,12050,12050,12050,12050,0
|
|
20240703,090600,11880910,12050,12050,12050,12050,185
|
|
20240703,090500,9651660,12050,12060,12110,12050,45
|
|
20240703,090400,9109110,12120,12120,12120,12120,1
|
|
20240703,090300,9096990,12120,12120,12120,12120,1
|
|
20240703,090200,9084870,12070,12070,12070,12070,0
|
|
20240703,090100,9084870,12070,12070,12070,12070,0
|
|
20240703,090000,9084870,12070,12020,12070,12020,695
|