623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,192000,269210770,10710,10710,10710,10710,951
|
|
20240716,191900,269210770,10710,10710,10710,10710,0
|
|
20240716,191800,269210770,10710,10710,10710,10710,0
|
|
20240716,191700,269210770,10710,10710,10710,10710,0
|
|
20240716,191600,269210770,10710,10710,10710,10710,0
|
|
20240716,191500,269210770,10710,10710,10710,10710,0
|
|
20240716,191400,269210770,10710,10710,10710,10710,0
|
|
20240716,191300,269210770,10710,10710,10710,10710,0
|
|
20240716,191200,269210770,10710,10710,10710,10710,0
|
|
20240716,191100,269210770,10710,10710,10710,10710,0
|
|
20240716,191000,269210770,10710,10710,10710,10710,0
|
|
20240716,190900,269210770,10710,10710,10710,10710,0
|
|
20240716,190800,269210770,10710,10710,10710,10710,0
|
|
20240716,190700,269210770,10710,10710,10710,10710,0
|
|
20240716,190600,269210770,10710,10710,10710,10710,0
|
|
20240716,190500,269210770,10710,10710,10710,10710,0
|
|
20240716,190400,269210770,10710,10710,10710,10710,0
|
|
20240716,190300,269210770,10710,10710,10710,10710,0
|
|
20240716,190200,269210770,10710,10710,10710,10710,0
|
|
20240716,190100,269210770,10710,10710,10710,10710,0
|
|
20240716,190000,269210770,10710,10710,10710,10710,0
|
|
20240716,185900,269210770,10710,10710,10710,10710,0
|
|
20240716,185800,269210770,10710,10710,10710,10710,0
|
|
20240716,185700,269210770,10710,10710,10710,10710,0
|
|
20240716,185600,269210770,10710,10710,10710,10710,0
|
|
20240716,185500,269210770,10710,10710,10710,10710,0
|
|
20240716,185400,269210770,10710,10710,10710,10710,0
|
|
20240716,185300,269210770,10710,10710,10710,10710,0
|
|
20240716,185200,269210770,10710,10710,10710,10710,0
|
|
20240716,185100,269210770,10710,10710,10710,10710,0
|
|
20240716,185000,269210770,10710,10710,10710,10710,951
|
|
20240716,184900,269210770,10710,10710,10710,10710,0
|
|
20240716,184800,269210770,10710,10710,10710,10710,0
|
|
20240716,184700,269210770,10710,10710,10710,10710,0
|
|
20240716,184600,269210770,10710,10710,10710,10710,0
|
|
20240716,184500,269210770,10710,10710,10710,10710,0
|
|
20240716,184400,269210770,10710,10710,10710,10710,0
|
|
20240716,184300,269210770,10710,10710,10710,10710,0
|
|
20240716,184200,269210770,10710,10710,10710,10710,0
|
|
20240716,184100,269210770,10710,10710,10710,10710,0
|
|
20240716,184000,269210770,10710,10710,10710,10710,0
|
|
20240716,183900,269210770,10710,10710,10710,10710,0
|
|
20240716,183800,269210770,10710,10710,10710,10710,0
|
|
20240716,183700,269210770,10710,10710,10710,10710,0
|
|
20240716,183600,269210770,10710,10710,10710,10710,0
|
|
20240716,183500,269210770,10710,10710,10710,10710,0
|
|
20240716,183400,269210770,10710,10710,10710,10710,0
|
|
20240716,183300,269210770,10710,10710,10710,10710,0
|
|
20240716,183200,269210770,10710,10710,10710,10710,0
|
|
20240716,183100,269210770,10710,10710,10710,10710,0
|
|
20240716,183000,269210770,10710,10710,10710,10710,0
|
|
20240716,182900,269210770,10710,10710,10710,10710,0
|
|
20240716,182800,269210770,10710,10710,10710,10710,0
|
|
20240716,182700,269210770,10710,10710,10710,10710,0
|
|
20240716,182600,269210770,10710,10710,10710,10710,0
|
|
20240716,182500,269210770,10710,10710,10710,10710,0
|
|
20240716,182400,269210770,10710,10710,10710,10710,0
|
|
20240716,182300,269210770,10710,10710,10710,10710,0
|
|
20240716,182200,269210770,10710,10710,10710,10710,0
|
|
20240716,182100,269210770,10710,10710,10710,10710,0
|
|
20240716,182000,269210770,10710,10710,10710,10710,951
|
|
20240716,181900,269210770,10710,10710,10710,10710,0
|
|
20240716,181800,269210770,10710,10710,10710,10710,0
|
|
20240716,181700,269210770,10710,10710,10710,10710,0
|
|
20240716,181600,269210770,10710,10710,10710,10710,0
|
|
20240716,181500,269210770,10710,10710,10710,10710,0
|
|
20240716,181400,269210770,10710,10710,10710,10710,0
|
|
20240716,181300,269210770,10710,10710,10710,10710,0
|
|
20240716,181200,269210770,10710,10710,10710,10710,0
|
|
20240716,181100,269210770,10710,10710,10710,10710,0
|
|
20240716,181000,269210770,10710,10710,10710,10710,0
|
|
20240716,180900,269210770,10710,10710,10710,10710,0
|
|
20240716,180800,269210770,10710,10710,10710,10710,0
|
|
20240716,180700,269210770,10710,10710,10710,10710,0
|
|
20240716,180600,269210770,10710,10710,10710,10710,0
|
|
20240716,180500,269210770,10710,10710,10710,10710,0
|
|
20240716,180400,269210770,10710,10710,10710,10710,0
|
|
20240716,180300,269210770,10710,10710,10710,10710,0
|
|
20240716,180200,269210770,10710,10710,10710,10710,0
|
|
20240716,180100,269210770,10710,10710,10710,10710,0
|
|
20240716,180000,269210770,10710,10710,10710,10710,0
|
|
20240716,175900,269210770,10710,10710,10710,10710,0
|
|
20240716,175800,269210770,10710,10710,10710,10710,0
|
|
20240716,175700,269210770,10710,10710,10710,10710,0
|
|
20240716,175600,269210770,10710,10710,10710,10710,0
|
|
20240716,175500,269210770,10710,10710,10710,10710,0
|
|
20240716,175400,269210770,10710,10710,10710,10710,0
|
|
20240716,175300,269210770,10710,10710,10710,10710,0
|
|
20240716,175200,269210770,10710,10710,10710,10710,0
|
|
20240716,175100,269210770,10710,10710,10710,10710,0
|
|
20240716,175000,269210770,10710,10710,10710,10710,951
|
|
20240716,174900,269210770,10710,10710,10710,10710,0
|
|
20240716,174800,269210770,10710,10710,10710,10710,0
|
|
20240716,174700,269210770,10710,10710,10710,10710,0
|
|
20240716,174600,269210770,10710,10710,10710,10710,0
|
|
20240716,174500,269210770,10710,10710,10710,10710,0
|
|
20240716,174400,269210770,10710,10710,10710,10710,0
|
|
20240716,174300,269210770,10710,10710,10710,10710,0
|
|
20240716,174200,269210770,10710,10710,10710,10710,0
|
|
20240716,174100,269210770,10710,10710,10710,10710,0
|
|
20240716,174000,269210770,10710,10710,10710,10710,0
|
|
20240716,173900,269210770,10710,10710,10710,10710,0
|
|
20240716,173800,269210770,10710,10710,10710,10710,0
|
|
20240716,173700,269210770,10710,10710,10710,10710,0
|
|
20240716,173600,269210770,10710,10710,10710,10710,0
|
|
20240716,173500,269210770,10710,10710,10710,10710,0
|
|
20240716,173400,269210770,10710,10710,10710,10710,0
|
|
20240716,173300,269210770,10710,10710,10710,10710,0
|
|
20240716,173200,269210770,10710,10710,10710,10710,0
|
|
20240716,173100,269210770,10710,10710,10710,10710,0
|
|
20240716,173000,269210770,10710,10710,10710,10710,0
|
|
20240716,172900,269210770,10710,10710,10710,10710,0
|
|
20240716,172800,269210770,10710,10710,10710,10710,0
|
|
20240716,172700,269210770,10710,10710,10710,10710,0
|
|
20240716,172600,269210770,10710,10710,10710,10710,0
|
|
20240716,172500,269210770,10710,10710,10710,10710,0
|
|
20240716,172400,269210770,10710,10710,10710,10710,0
|
|
20240716,172300,269210770,10710,10710,10710,10710,0
|
|
20240716,172200,269210770,10710,10710,10710,10710,0
|
|
20240716,172100,269210770,10710,10710,10710,10710,0
|
|
20240716,172000,269210770,10710,10710,10710,10710,951
|
|
20240716,171900,269210770,10710,10710,10710,10710,0
|
|
20240716,171800,269210770,10710,10710,10710,10710,0
|
|
20240716,171700,269210770,10710,10710,10710,10710,0
|
|
20240716,171600,269210770,10710,10710,10710,10710,0
|
|
20240716,171500,269210770,10710,10710,10710,10710,0
|
|
20240716,171400,269210770,10710,10710,10710,10710,0
|
|
20240716,171300,269210770,10710,10710,10710,10710,0
|
|
20240716,171200,269210770,10710,10710,10710,10710,0
|
|
20240716,171100,269210770,10710,10710,10710,10710,0
|
|
20240716,171000,269210770,10710,10710,10710,10710,0
|
|
20240716,170900,269210770,10710,10710,10710,10710,0
|
|
20240716,170800,269210770,10710,10710,10710,10710,0
|
|
20240716,170700,269210770,10710,10710,10710,10710,0
|
|
20240716,170600,269210770,10710,10710,10710,10710,0
|
|
20240716,170500,269210770,10710,10710,10710,10710,0
|
|
20240716,170400,269210770,10710,10710,10710,10710,0
|
|
20240716,170300,269210770,10710,10710,10710,10710,0
|
|
20240716,170200,269210770,10710,10710,10710,10710,0
|
|
20240716,170100,269210770,10710,10710,10710,10710,0
|
|
20240716,170000,269210770,10710,10710,10710,10710,0
|
|
20240716,165900,269210770,10710,10710,10710,10710,0
|
|
20240716,165800,269210770,10710,10710,10710,10710,0
|
|
20240716,165700,269210770,10710,10710,10710,10710,0
|
|
20240716,165600,269210770,10710,10710,10710,10710,0
|
|
20240716,165500,269210770,10710,10710,10710,10710,0
|
|
20240716,165400,269210770,10710,10710,10710,10710,0
|
|
20240716,165300,269210770,10710,10710,10710,10710,0
|
|
20240716,165200,269210770,10710,10710,10710,10710,0
|
|
20240716,165100,269210770,10710,10710,10710,10710,0
|
|
20240716,165000,269210770,10710,10710,10710,10710,951
|
|
20240716,164900,269210770,10710,10710,10710,10710,0
|
|
20240716,164800,269210770,10710,10710,10710,10710,0
|
|
20240716,164700,269210770,10710,10710,10710,10710,0
|
|
20240716,164600,269210770,10710,10710,10710,10710,0
|
|
20240716,164500,269210770,10710,10710,10710,10710,0
|
|
20240716,164400,269210770,10710,10710,10710,10710,0
|
|
20240716,164300,269210770,10710,10710,10710,10710,0
|
|
20240716,164200,269210770,10710,10710,10710,10710,0
|
|
20240716,164100,269210770,10710,10710,10710,10710,0
|
|
20240716,164000,269210770,10710,10710,10710,10710,0
|
|
20240716,163900,269210770,10710,10710,10710,10710,0
|
|
20240716,163800,269210770,10710,10710,10710,10710,0
|
|
20240716,163700,269210770,10710,10710,10710,10710,0
|
|
20240716,163600,269210770,10710,10710,10710,10710,0
|
|
20240716,163500,269210770,10710,10710,10710,10710,0
|
|
20240716,163400,269210770,10710,10710,10710,10710,0
|
|
20240716,163300,269210770,10710,10710,10710,10710,0
|
|
20240716,163200,269210770,10710,10710,10710,10710,0
|
|
20240716,163100,269210770,10710,10710,10710,10710,0
|
|
20240716,163000,269210770,10710,10710,10710,10710,0
|
|
20240716,162900,269210770,10710,10710,10710,10710,0
|
|
20240716,162800,269210770,10710,10710,10710,10710,0
|
|
20240716,162700,269210770,10710,10710,10710,10710,0
|
|
20240716,162600,269210770,10710,10710,10710,10710,0
|
|
20240716,162500,269210770,10710,10710,10710,10710,0
|
|
20240716,162400,269210770,10710,10710,10710,10710,0
|
|
20240716,162300,269210770,10710,10710,10710,10710,0
|
|
20240716,162200,269210770,10710,10710,10710,10710,0
|
|
20240716,162100,269210770,10710,10710,10710,10710,0
|
|
20240716,162000,269210770,10710,10710,10710,10710,951
|
|
20240716,161900,269210770,10710,10710,10710,10710,0
|
|
20240716,161800,269210770,10710,10710,10710,10710,0
|
|
20240716,161700,269210770,10710,10710,10710,10710,0
|
|
20240716,161600,269210770,10710,10710,10710,10710,0
|
|
20240716,161500,269210770,10710,10710,10710,10710,0
|
|
20240716,161400,269210770,10710,10710,10710,10710,0
|
|
20240716,161300,269210770,10710,10710,10710,10710,0
|
|
20240716,161200,269210770,10710,10710,10710,10710,0
|
|
20240716,161100,269210770,10710,10710,10710,10710,0
|
|
20240716,161000,269210770,10710,10710,10710,10710,0
|
|
20240716,160900,269210770,10710,10710,10710,10710,0
|
|
20240716,160800,269210770,10710,10710,10710,10710,0
|
|
20240716,160700,269210770,10710,10710,10710,10710,0
|
|
20240716,160600,269210770,10710,10710,10710,10710,0
|
|
20240716,160500,269210770,10710,10710,10710,10710,0
|
|
20240716,160400,269210770,10710,10710,10710,10710,0
|
|
20240716,160300,269210770,10710,10710,10710,10710,0
|
|
20240716,160200,269210770,10710,10710,10710,10710,0
|
|
20240716,160100,269210770,10710,10710,10710,10710,0
|
|
20240716,160000,269210770,10710,10710,10710,10710,0
|
|
20240716,155900,269210770,10710,10710,10710,10710,0
|
|
20240716,155800,269210770,10710,10710,10710,10710,0
|
|
20240716,155700,269210770,10710,10710,10710,10710,0
|
|
20240716,155600,269210770,10710,10710,10710,10710,0
|
|
20240716,155500,269210770,10710,10710,10710,10710,0
|
|
20240716,155400,269210770,10710,10710,10710,10710,0
|
|
20240716,155300,269210770,10710,10710,10710,10710,0
|
|
20240716,155200,269210770,10710,10710,10710,10710,0
|
|
20240716,155100,269210770,10710,10710,10710,10710,0
|
|
20240716,155000,269210770,10710,10710,10710,10710,951
|
|
20240716,154900,269210770,10710,10710,10710,10710,0
|
|
20240716,154800,269210770,10710,10710,10710,10710,0
|
|
20240716,154700,269210770,10710,10710,10710,10710,0
|
|
20240716,154600,269210770,10710,10710,10710,10710,0
|
|
20240716,154500,269210770,10710,10710,10710,10710,0
|
|
20240716,154400,269210770,10710,10710,10710,10710,0
|
|
20240716,154300,269210770,10710,10710,10710,10710,0
|
|
20240716,154200,269210770,10710,10710,10710,10710,0
|
|
20240716,154100,269210770,10710,10710,10710,10710,0
|
|
20240716,154000,269210770,10710,10710,10710,10710,0
|
|
20240716,153900,269210770,10710,10710,10710,10710,0
|
|
20240716,153800,269210770,10710,10710,10710,10710,0
|
|
20240716,153700,269210770,10710,10710,10710,10710,0
|
|
20240716,153600,269210770,10710,10710,10710,10710,0
|
|
20240716,153500,269210770,10710,10710,10710,10710,0
|
|
20240716,153400,269210770,10710,10710,10710,10710,0
|
|
20240716,153300,269210770,10710,10710,10710,10710,0
|
|
20240716,153200,269210770,10710,10710,10710,10710,0
|
|
20240716,153100,269210770,10710,10710,10710,10710,0
|
|
20240716,153000,269210770,10710,10710,10710,10710,951
|
|
20240716,152900,259025560,10700,10700,10700,10700,0
|
|
20240716,152800,259025560,10700,10700,10700,10700,0
|
|
20240716,152700,259025560,10700,10700,10700,10700,0
|
|
20240716,152600,259025560,10700,10700,10700,10700,0
|
|
20240716,152500,259025560,10700,10700,10700,10700,0
|
|
20240716,152400,259025560,10700,10700,10700,10700,0
|
|
20240716,152300,259025560,10700,10700,10700,10700,0
|
|
20240716,152200,259025560,10700,10700,10700,10700,0
|
|
20240716,152100,259025560,10700,10700,10700,10700,0
|
|
20240716,152000,259025560,10700,10700,10700,10700,0
|
|
20240716,151900,259025560,10700,10700,10700,10660,67
|
|
20240716,151800,258309100,10700,10690,10700,10690,49
|
|
20240716,151700,257784890,10700,10700,10700,10700,37
|
|
20240716,151600,257388990,10660,10700,10700,10660,48
|
|
20240716,151500,256875750,10700,10700,10700,10700,20
|
|
20240716,151400,256661750,10690,10690,10690,10690,0
|
|
20240716,151300,256661750,10690,10690,10690,10690,0
|
|
20240716,151200,256661750,10690,10670,10690,10670,125
|
|
20240716,151100,255326020,10640,10660,10670,10640,805
|
|
20240716,151000,246743150,10640,10640,10640,10640,0
|
|
20240716,150900,246743150,10640,10640,10640,10640,0
|
|
20240716,150800,246743150,10640,10640,10640,10640,0
|
|
20240716,150700,246743150,10640,10640,10640,10640,0
|
|
20240716,150600,246743150,10640,10640,10640,10640,0
|
|
20240716,150500,246743150,10640,10640,10640,10640,0
|
|
20240716,150400,246743150,10640,10640,10640,10640,57
|
|
20240716,150300,246136670,10660,10660,10660,10660,0
|
|
20240716,150200,246136670,10660,10660,10660,10660,0
|
|
20240716,150100,246136670,10660,10660,10660,10660,0
|
|
20240716,150000,246136670,10660,10660,10660,10660,1
|
|
20240716,145900,246126010,10660,10660,10660,10660,0
|
|
20240716,145800,246126010,10660,10660,10660,10660,0
|
|
20240716,145700,246126010,10660,10660,10660,10660,0
|
|
20240716,145600,246126010,10660,10660,10660,10660,2
|
|
20240716,145500,246104690,10640,10640,10640,10640,0
|
|
20240716,145400,246104690,10640,10640,10640,10640,0
|
|
20240716,145300,246104690,10640,10640,10640,10640,0
|
|
20240716,145200,246104690,10640,10640,10640,10640,0
|
|
20240716,145100,246104690,10640,10640,10640,10640,0
|
|
20240716,145000,246104690,10640,10640,10640,10640,0
|
|
20240716,144900,246104690,10640,10640,10640,10640,0
|
|
20240716,144800,246104690,10640,10640,10640,10640,0
|
|
20240716,144700,246104690,10640,10640,10640,10640,0
|
|
20240716,144600,246104690,10640,10640,10640,10640,0
|
|
20240716,144500,246104690,10640,10640,10640,10640,1
|
|
20240716,144400,246094050,10640,10640,10640,10640,0
|
|
20240716,144300,246094050,10640,10640,10640,10640,0
|
|
20240716,144200,246094050,10640,10640,10640,10640,0
|
|
20240716,144100,246094050,10640,10680,10680,10640,2324
|
|
20240716,144000,221331300,10680,10680,10680,10680,0
|
|
20240716,143900,221331300,10680,10680,10680,10680,0
|
|
20240716,143800,221331300,10680,10680,10680,10680,0
|
|
20240716,143700,221331300,10680,10680,10680,10680,0
|
|
20240716,143600,221331300,10680,10680,10680,10680,0
|
|
20240716,143500,221331300,10680,10680,10680,10680,14
|
|
20240716,143400,221181780,10680,10680,10680,10680,0
|
|
20240716,143300,221181780,10680,10680,10680,10680,0
|
|
20240716,143200,221181780,10680,10680,10680,10680,370
|
|
20240716,143100,217230180,10670,10670,10670,10670,0
|
|
20240716,143000,217230180,10670,10670,10670,10670,0
|
|
20240716,142900,217230180,10670,10670,10670,10670,0
|
|
20240716,142800,217230180,10670,10670,10670,10670,0
|
|
20240716,142700,217230180,10670,10670,10670,10670,0
|
|
20240716,142600,217230180,10670,10670,10670,10670,0
|
|
20240716,142500,217230180,10670,10670,10670,10670,0
|
|
20240716,142400,217230180,10670,10670,10670,10670,0
|
|
20240716,142300,217230180,10670,10670,10670,10670,0
|
|
20240716,142200,217230180,10670,10670,10670,10670,0
|
|
20240716,142100,217230180,10670,10670,10670,10670,0
|
|
20240716,142000,217230180,10670,10680,10680,10670,233
|
|
20240716,141900,214741970,10700,10700,10700,10700,0
|
|
20240716,141800,214741970,10700,10700,10700,10700,0
|
|
20240716,141700,214741970,10700,10700,10700,10680,4
|
|
20240716,141600,214699190,10680,10680,10680,10680,0
|
|
20240716,141500,214699190,10680,10680,10680,10680,0
|
|
20240716,141400,214699190,10680,10680,10680,10680,0
|
|
20240716,141300,214699190,10680,10680,10680,10680,0
|
|
20240716,141200,214699190,10680,10680,10680,10680,0
|
|
20240716,141100,214699190,10680,10680,10680,10680,0
|
|
20240716,141000,214699190,10680,10680,10680,10680,0
|
|
20240716,140900,214699190,10680,10680,10680,10680,2
|
|
20240716,140800,214677830,10680,10680,10680,10680,0
|
|
20240716,140700,214677830,10680,10680,10680,10680,0
|
|
20240716,140600,214677830,10680,10680,10680,10680,2
|
|
20240716,140500,214656470,10670,10670,10670,10670,0
|
|
20240716,140400,214656470,10670,10670,10670,10670,0
|
|
20240716,140300,214656470,10670,10670,10670,10670,0
|
|
20240716,140200,214656470,10670,10670,10670,10670,0
|
|
20240716,140100,214656470,10670,10670,10670,10670,0
|
|
20240716,140000,214656470,10670,10690,10720,10670,630
|
|
20240716,135900,207911980,10680,10680,10680,10680,3
|
|
20240716,135800,207879940,10670,10670,10670,10670,0
|
|
20240716,135700,207879940,10670,10670,10670,10670,285
|
|
20240716,135600,204838990,10660,10660,10660,10660,0
|
|
20240716,135500,204838990,10660,10670,10680,10660,1560
|
|
20240716,135400,188192080,10670,10670,10670,10670,0
|
|
20240716,135300,188192080,10670,10670,10670,10670,0
|
|
20240716,135200,188192080,10670,10670,10670,10670,0
|
|
20240716,135100,188192080,10670,10670,10670,10670,0
|
|
20240716,135000,188192080,10670,10670,10670,10670,2
|
|
20240716,134900,188170740,10660,10660,10660,10660,0
|
|
20240716,134800,188170740,10660,10660,10660,10660,0
|
|
20240716,134700,188170740,10660,10660,10660,10660,0
|
|
20240716,134600,188170740,10660,10670,10670,10660,83
|
|
20240716,134500,187285270,10670,10710,10720,10670,1355
|
|
20240716,134400,172814630,10720,10720,10720,10720,10
|
|
20240716,134300,172707430,10720,10720,10720,10720,0
|
|
20240716,134200,172707430,10720,10720,10720,10720,0
|
|
20240716,134100,172707430,10720,10720,10720,10720,0
|
|
20240716,134000,172707430,10720,10720,10720,10720,2
|
|
20240716,133900,172685990,10700,10700,10700,10700,0
|
|
20240716,133800,172685990,10700,10700,10700,10700,151
|
|
20240716,133700,171070290,10680,10680,10690,10680,3
|
|
20240716,133600,171038240,10700,10700,10700,10700,0
|
|
20240716,133500,171038240,10700,10700,10700,10700,0
|
|
20240716,133400,171038240,10700,10700,10700,10700,0
|
|
20240716,133300,171038240,10700,10700,10700,10700,0
|
|
20240716,133200,171038240,10700,10700,10700,10700,1
|
|
20240716,133100,171027540,10680,10680,10680,10680,0
|
|
20240716,133000,171027540,10680,10680,10710,10660,957
|
|
20240716,132900,160795350,10700,10700,10700,10700,0
|
|
20240716,132800,160795350,10700,10700,10700,10700,0
|
|
20240716,132700,160795350,10700,10700,10700,10700,0
|
|
20240716,132600,160795350,10700,10700,10700,10700,0
|
|
20240716,132500,160795350,10700,10680,10700,10680,6
|
|
20240716,132400,160731250,10650,10650,10650,10650,0
|
|
20240716,132300,160731250,10650,10670,10670,10650,932
|
|
20240716,132200,150792990,10670,10690,10690,10660,910
|
|
20240716,132100,141069900,10680,10660,10680,10640,414
|
|
20240716,132000,136654540,10660,10660,10660,10660,0
|
|
20240716,131900,136654540,10660,10660,10660,10660,0
|
|
20240716,131800,136654540,10660,10660,10660,10660,0
|
|
20240716,131700,136654540,10660,10660,10660,10660,0
|
|
20240716,131600,136654540,10660,10660,10660,10660,0
|
|
20240716,131500,136654540,10660,10660,10660,10660,0
|
|
20240716,131400,136654540,10660,10670,10670,10660,115
|
|
20240716,131300,135427850,10680,10680,10680,10680,0
|
|
20240716,131200,135427850,10680,10680,10680,10680,0
|
|
20240716,131100,135427850,10680,10680,10680,10680,0
|
|
20240716,131000,135427850,10680,10680,10680,10680,2
|
|
20240716,130900,135406490,10670,10670,10670,10670,2
|
|
20240716,130800,135385150,10660,10660,10660,10660,0
|
|
20240716,130700,135385150,10660,10660,10660,10660,15
|
|
20240716,130600,135225250,10670,10670,10670,10670,0
|
|
20240716,130500,135225250,10670,10670,10670,10670,0
|
|
20240716,130400,135225250,10670,10670,10670,10670,0
|
|
20240716,130300,135225250,10670,10670,10670,10670,0
|
|
20240716,130200,135225250,10670,10670,10670,10670,0
|
|
20240716,130100,135225250,10670,10670,10670,10670,1
|
|
20240716,130000,135214580,10640,10660,10680,10630,746
|
|
20240716,125900,127258570,10640,10640,10640,10640,0
|
|
20240716,125800,127258570,10640,10640,10640,10640,0
|
|
20240716,125700,127258570,10640,10640,10640,10640,0
|
|
20240716,125600,127258570,10640,10640,10640,10640,0
|
|
20240716,125500,127258570,10640,10640,10640,10640,0
|
|
20240716,125400,127258570,10640,10650,10650,10640,346
|
|
20240716,125300,123574650,10650,10650,10650,10650,0
|
|
20240716,125200,123574650,10650,10650,10650,10650,0
|
|
20240716,125100,123574650,10650,10650,10650,10650,0
|
|
20240716,125000,123574650,10650,10650,10650,10650,0
|
|
20240716,124900,123574650,10650,10650,10650,10650,0
|
|
20240716,124800,123574650,10650,10650,10650,10650,0
|
|
20240716,124700,123574650,10650,10650,10650,10650,0
|
|
20240716,124600,123574650,10650,10650,10650,10650,0
|
|
20240716,124500,123574650,10650,10650,10650,10650,0
|
|
20240716,124400,123574650,10650,10650,10650,10650,0
|
|
20240716,124300,123574650,10650,10650,10650,10650,0
|
|
20240716,124200,123574650,10650,10650,10650,10650,0
|
|
20240716,124100,123574650,10650,10650,10650,10650,0
|
|
20240716,124000,123574650,10650,10650,10650,10650,0
|
|
20240716,123900,123574650,10650,10650,10650,10650,0
|
|
20240716,123800,123574650,10650,10650,10650,10650,0
|
|
20240716,123700,123574650,10650,10650,10650,10650,0
|
|
20240716,123600,123574650,10650,10660,10660,10650,295
|
|
20240716,123500,120430690,10660,10660,10660,10660,0
|
|
20240716,123400,120430690,10660,10660,10660,10660,0
|
|
20240716,123300,120430690,10660,10660,10660,10660,0
|
|
20240716,123200,120430690,10660,10660,10660,10660,1
|
|
20240716,123100,120420030,10650,10650,10650,10650,0
|
|
20240716,123000,120420030,10650,10650,10650,10650,0
|
|
20240716,122900,120420030,10650,10650,10650,10650,0
|
|
20240716,122800,120420030,10650,10650,10650,10650,51
|
|
20240716,122700,119876880,10650,10650,10650,10650,0
|
|
20240716,122600,119876880,10650,10650,10650,10650,0
|
|
20240716,122500,119876880,10650,10650,10650,10650,1
|
|
20240716,122400,119866230,10660,10660,10660,10660,28
|
|
20240716,122300,119567750,10660,10660,10660,10660,146
|
|
20240716,122200,118011390,10660,10660,10660,10660,14
|
|
20240716,122100,117862150,10660,10660,10660,10660,0
|
|
20240716,122000,117862150,10660,10660,10660,10660,0
|
|
20240716,121900,117862150,10660,10660,10660,10660,0
|
|
20240716,121800,117862150,10660,10660,10660,10660,0
|
|
20240716,121700,117862150,10660,10660,10660,10660,0
|
|
20240716,121600,117862150,10660,10660,10660,10660,0
|
|
20240716,121500,117862150,10660,10660,10660,10660,0
|
|
20240716,121400,117862150,10660,10660,10660,10660,0
|
|
20240716,121300,117862150,10660,10660,10660,10660,0
|
|
20240716,121200,117862150,10660,10660,10660,10660,1
|
|
20240716,121100,117851490,10670,10670,10670,10670,40
|
|
20240716,121000,117424690,10670,10670,10670,10670,0
|
|
20240716,120900,117424690,10670,10670,10670,10670,0
|
|
20240716,120800,117424690,10670,10670,10670,10670,0
|
|
20240716,120700,117424690,10670,10670,10670,10670,2
|
|
20240716,120600,117403350,10670,10670,10670,10670,1
|
|
20240716,120500,117392680,10670,10670,10670,10670,1
|
|
20240716,120400,117382010,10670,10670,10670,10670,8
|
|
20240716,120300,117296650,10670,10670,10670,10670,0
|
|
20240716,120200,117296650,10670,10670,10670,10670,0
|
|
20240716,120100,117296650,10670,10670,10670,10670,5
|
|
20240716,120000,117243300,10670,10670,10670,10670,1
|
|
20240716,115900,117232630,10660,10660,10660,10660,0
|
|
20240716,115800,117232630,10660,10660,10660,10660,0
|
|
20240716,115700,117232630,10660,10660,10660,10660,3
|
|
20240716,115600,117200650,10660,10660,10660,10660,0
|
|
20240716,115500,117200650,10660,10660,10660,10660,0
|
|
20240716,115400,117200650,10660,10660,10660,10660,0
|
|
20240716,115300,117200650,10660,10670,10670,10660,523
|
|
20240716,115200,111620300,10670,10670,10670,10670,52
|
|
20240716,115100,111065460,10670,10670,10670,10670,40
|
|
20240716,115000,110638660,10670,10660,10670,10660,134
|
|
20240716,114900,109209220,10650,10650,10650,10650,0
|
|
20240716,114800,109209220,10650,10650,10650,10650,0
|
|
20240716,114700,109209220,10650,10660,10660,10650,303
|
|
20240716,114600,105979270,10650,10650,10650,10640,522
|
|
20240716,114500,100420080,10640,10640,10640,10630,837
|
|
20240716,114400,91514920,10640,10640,10640,10640,0
|
|
20240716,114300,91514920,10640,10640,10640,10640,0
|
|
20240716,114200,91514920,10640,10640,10640,10640,0
|
|
20240716,114100,91514920,10640,10640,10640,10640,0
|
|
20240716,114000,91514920,10640,10640,10640,10640,2
|
|
20240716,113900,91493640,10620,10620,10620,10620,0
|
|
20240716,113800,91493640,10620,10620,10620,10620,0
|
|
20240716,113700,91493640,10620,10620,10620,10620,0
|
|
20240716,113600,91493640,10620,10620,10620,10620,0
|
|
20240716,113500,91493640,10620,10620,10620,10620,0
|
|
20240716,113400,91493640,10620,10620,10620,10620,0
|
|
20240716,113300,91493640,10620,10620,10620,10620,0
|
|
20240716,113200,91493640,10620,10620,10630,10610,338
|
|
20240716,113100,87902550,10620,10630,10630,10620,148
|
|
20240716,113000,86329780,10590,10590,10590,10590,0
|
|
20240716,112900,86329780,10590,10590,10590,10590,0
|
|
20240716,112800,86329780,10590,10590,10590,10590,0
|
|
20240716,112700,86329780,10590,10590,10590,10590,0
|
|
20240716,112600,86329780,10590,10590,10590,10590,0
|
|
20240716,112500,86329780,10590,10590,10590,10590,0
|
|
20240716,112400,86329780,10590,10600,10600,10590,214
|
|
20240716,112300,84061510,10600,10600,10600,10600,0
|
|
20240716,112200,84061510,10600,10600,10600,10600,23
|
|
20240716,112100,83817710,10600,10610,10610,10600,8
|
|
20240716,112000,83732900,10600,10610,10610,10600,48
|
|
20240716,111900,83223930,10590,10590,10590,10590,0
|
|
20240716,111800,83223930,10590,10590,10590,10590,0
|
|
20240716,111700,83223930,10590,10590,10590,10590,0
|
|
20240716,111600,83223930,10590,10590,10590,10590,0
|
|
20240716,111500,83223930,10590,10590,10590,10590,0
|
|
20240716,111400,83223930,10590,10590,10590,10590,0
|
|
20240716,111300,83223930,10590,10590,10590,10590,47
|
|
20240716,111200,82726200,10590,10590,10590,10590,62
|
|
20240716,111100,82069620,10600,10600,10600,10600,0
|
|
20240716,111000,82069620,10600,10600,10600,10600,0
|
|
20240716,110900,82069620,10600,10600,10600,10600,0
|
|
20240716,110800,82069620,10600,10600,10600,10600,0
|
|
20240716,110700,82069620,10600,10600,10600,10600,0
|
|
20240716,110600,82069620,10600,10600,10600,10600,0
|
|
20240716,110500,82069620,10600,10600,10600,10600,13
|
|
20240716,110400,81931820,10630,10630,10630,10630,0
|
|
20240716,110300,81931820,10630,10630,10630,10630,0
|
|
20240716,110200,81931820,10630,10630,10630,10630,0
|
|
20240716,110100,81931820,10630,10630,10630,10630,1
|
|
20240716,110000,81921190,10590,10630,10640,10590,641
|
|
20240716,105900,75102350,10600,10600,10600,10600,6
|
|
20240716,105800,75038750,10600,10600,10600,10600,1
|
|
20240716,105700,75028150,10600,10600,10600,10600,58
|
|
20240716,105600,74413350,10600,10610,10630,10590,237
|
|
20240716,105500,71899940,10630,10630,10630,10630,1
|
|
20240716,105400,71889310,10620,10620,10620,10620,0
|
|
20240716,105300,71889310,10620,10620,10620,10620,0
|
|
20240716,105200,71889310,10620,10620,10620,10620,1
|
|
20240716,105100,71878690,10620,10620,10620,10620,0
|
|
20240716,105000,71878690,10620,10620,10620,10620,0
|
|
20240716,104900,71878690,10620,10620,10620,10620,0
|
|
20240716,104800,71878690,10620,10620,10620,10620,0
|
|
20240716,104700,71878690,10620,10620,10620,10620,0
|
|
20240716,104600,71878690,10620,10620,10620,10620,0
|
|
20240716,104500,71878690,10620,10620,10620,10620,0
|
|
20240716,104400,71878690,10620,10620,10620,10620,0
|
|
20240716,104300,71878690,10620,10620,10620,10620,0
|
|
20240716,104200,71878690,10620,10620,10620,10620,0
|
|
20240716,104100,71878690,10620,10610,10620,10610,27
|
|
20240716,104000,71591960,10610,10610,10610,10610,2
|
|
20240716,103900,71570740,10600,10600,10600,10600,0
|
|
20240716,103800,71570740,10600,10600,10600,10600,1
|
|
20240716,103700,71560140,10590,10590,10590,10590,0
|
|
20240716,103600,71560140,10590,10610,10610,10590,686
|
|
20240716,103500,64287600,10600,10600,10600,10600,0
|
|
20240716,103400,64287600,10600,10600,10600,10600,0
|
|
20240716,103300,64287600,10600,10600,10600,10600,0
|
|
20240716,103200,64287600,10600,10600,10600,10600,0
|
|
20240716,103100,64287600,10600,10600,10600,10600,0
|
|
20240716,103000,64287600,10600,10620,10650,10600,631
|
|
20240716,102900,57578620,10600,10600,10600,10600,0
|
|
20240716,102800,57578620,10600,10610,10610,10600,119
|
|
20240716,102700,56316040,10590,10590,10590,10590,0
|
|
20240716,102600,56316040,10590,10590,10590,10590,0
|
|
20240716,102500,56316040,10590,10590,10590,10590,0
|
|
20240716,102400,56316040,10590,10590,10590,10590,0
|
|
20240716,102300,56316040,10590,10590,10590,10590,0
|
|
20240716,102200,56316040,10590,10590,10590,10590,0
|
|
20240716,102100,56316040,10590,10590,10590,10590,0
|
|
20240716,102000,56316040,10590,10590,10590,10590,0
|
|
20240716,101900,56316040,10590,10590,10590,10590,0
|
|
20240716,101800,56316040,10590,10590,10590,10590,0
|
|
20240716,101700,56316040,10590,10590,10590,10590,0
|
|
20240716,101600,56316040,10590,10600,10600,10590,222
|
|
20240716,101500,53963140,10610,10610,10610,10610,0
|
|
20240716,101400,53963140,10610,10610,10610,10610,0
|
|
20240716,101300,53963140,10610,10610,10610,10610,0
|
|
20240716,101200,53963140,10610,10610,10610,10610,0
|
|
20240716,101100,53963140,10610,10610,10610,10610,1
|
|
20240716,101000,53952530,10600,10600,10600,10600,0
|
|
20240716,100900,53952530,10600,10600,10600,10600,0
|
|
20240716,100800,53952530,10600,10600,10600,10600,0
|
|
20240716,100700,53952530,10600,10600,10600,10600,0
|
|
20240716,100600,53952530,10600,10600,10600,10600,0
|
|
20240716,100500,53952530,10600,10600,10600,10600,0
|
|
20240716,100400,53952530,10600,10610,10610,10600,99
|
|
20240716,100300,52902160,10610,10610,10610,10610,0
|
|
20240716,100200,52902160,10610,10610,10610,10610,0
|
|
20240716,100100,52902160,10610,10610,10610,10610,29
|
|
20240716,100000,52594470,10620,10640,10660,10610,782
|
|
20240716,095900,44269220,10630,10630,10630,10630,0
|
|
20240716,095800,44269220,10630,10630,10630,10630,0
|
|
20240716,095700,44269220,10630,10630,10630,10630,0
|
|
20240716,095600,44269220,10630,10630,10630,10630,0
|
|
20240716,095500,44269220,10630,10630,10630,10630,0
|
|
20240716,095400,44269220,10630,10630,10630,10630,0
|
|
20240716,095300,44269220,10630,10630,10630,10630,38
|
|
20240716,095200,43865280,10620,10620,10620,10620,0
|
|
20240716,095100,43865280,10620,10620,10620,10620,1
|
|
20240716,095000,43854660,10620,10620,10620,10620,0
|
|
20240716,094900,43854660,10620,10620,10620,10620,0
|
|
20240716,094800,43854660,10620,10620,10620,10620,0
|
|
20240716,094700,43854660,10620,10620,10620,10620,0
|
|
20240716,094600,43854660,10620,10620,10620,10620,0
|
|
20240716,094500,43854660,10620,10620,10620,10620,0
|
|
20240716,094400,43854660,10620,10620,10620,10620,0
|
|
20240716,094300,43854660,10620,10620,10620,10620,0
|
|
20240716,094200,43854660,10620,10620,10620,10620,0
|
|
20240716,094100,43854660,10620,10620,10620,10620,8
|
|
20240716,094000,43769700,10600,10600,10600,10600,0
|
|
20240716,093900,43769700,10600,10600,10600,10600,0
|
|
20240716,093800,43769700,10600,10600,10600,10600,0
|
|
20240716,093700,43769700,10600,10600,10600,10600,0
|
|
20240716,093600,43769700,10600,10600,10600,10600,0
|
|
20240716,093500,43769700,10600,10600,10600,10600,20
|
|
20240716,093400,43557700,10600,10600,10600,10600,0
|
|
20240716,093300,43557700,10600,10600,10600,10600,1
|
|
20240716,093200,43547100,10600,10600,10600,10600,1
|
|
20240716,093100,43536500,10600,10600,10600,10600,1
|
|
20240716,093000,43525900,10590,10600,10630,10590,673
|
|
20240716,092900,36376370,10600,10600,10600,10600,1
|
|
20240716,092800,36365770,10590,10590,10590,10590,3
|
|
20240716,092700,36334000,10590,10590,10590,10590,3
|
|
20240716,092600,36302230,10590,10600,10600,10590,8
|
|
20240716,092500,36217450,10590,10590,10590,10590,1
|
|
20240716,092400,36206860,10600,10590,10600,10590,7
|
|
20240716,092300,36132710,10590,10590,10590,10590,0
|
|
20240716,092200,36132710,10590,10590,10590,10590,0
|
|
20240716,092100,36132710,10590,10590,10590,10590,0
|
|
20240716,092000,36132710,10590,10590,10590,10590,5
|
|
20240716,091900,36079760,10590,10590,10590,10590,7
|
|
20240716,091800,36005630,10580,10580,10580,10580,0
|
|
20240716,091700,36005630,10580,10600,10600,10580,463
|
|
20240716,091600,31106380,10590,10590,10590,10590,0
|
|
20240716,091500,31106380,10590,10590,10590,10590,0
|
|
20240716,091400,31106380,10590,10590,10590,10590,0
|
|
20240716,091300,31106380,10590,10610,10610,10590,33
|
|
20240716,091200,30756680,10610,10610,10610,10610,0
|
|
20240716,091100,30756680,10610,10610,10610,10610,191
|
|
20240716,091000,28730170,10610,10610,10610,10610,0
|
|
20240716,090900,28730170,10610,10620,10620,10610,145
|
|
20240716,090800,27190910,10610,10600,10610,10600,111
|
|
20240716,090700,26013800,10610,10610,10610,10610,0
|
|
20240716,090600,26013800,10610,10610,10610,10610,0
|
|
20240716,090500,26013800,10610,10610,10610,10610,506
|
|
20240716,090400,20645140,10620,10600,10620,10600,100
|
|
20240716,090300,19584220,10570,10570,10570,10570,0
|
|
20240716,090200,19584220,10570,10580,10580,10570,69
|
|
20240716,090100,18854390,10580,10600,10620,10570,750
|
|
20240716,090000,10901490,10580,10600,10610,10580,1029
|