624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192100,152831050,10290,10290,10290,10290,113
|
|
20240703,192000,152831050,10290,10290,10290,10290,0
|
|
20240703,191900,152831050,10290,10290,10290,10290,0
|
|
20240703,191800,152831050,10290,10290,10290,10290,0
|
|
20240703,191700,152831050,10290,10290,10290,10290,0
|
|
20240703,191600,152831050,10290,10290,10290,10290,0
|
|
20240703,191500,152831050,10290,10290,10290,10290,0
|
|
20240703,191400,152831050,10290,10290,10290,10290,0
|
|
20240703,191300,152831050,10290,10290,10290,10290,0
|
|
20240703,191200,152831050,10290,10290,10290,10290,0
|
|
20240703,191100,152831050,10290,10290,10290,10290,0
|
|
20240703,191000,152831050,10290,10290,10290,10290,0
|
|
20240703,190900,152831050,10290,10290,10290,10290,0
|
|
20240703,190800,152831050,10290,10290,10290,10290,0
|
|
20240703,190700,152831050,10290,10290,10290,10290,0
|
|
20240703,190600,152831050,10290,10290,10290,10290,0
|
|
20240703,190500,152831050,10290,10290,10290,10290,0
|
|
20240703,190400,152831050,10290,10290,10290,10290,0
|
|
20240703,190300,152831050,10290,10290,10290,10290,0
|
|
20240703,190200,152831050,10290,10290,10290,10290,0
|
|
20240703,190100,152831050,10290,10290,10290,10290,0
|
|
20240703,190000,152831050,10290,10290,10290,10290,0
|
|
20240703,185900,152831050,10290,10290,10290,10290,0
|
|
20240703,185800,152831050,10290,10290,10290,10290,0
|
|
20240703,185700,152831050,10290,10290,10290,10290,0
|
|
20240703,185600,152831050,10290,10290,10290,10290,0
|
|
20240703,185500,152831050,10290,10290,10290,10290,0
|
|
20240703,185400,152831050,10290,10290,10290,10290,0
|
|
20240703,185300,152831050,10290,10290,10290,10290,0
|
|
20240703,185200,152831050,10290,10290,10290,10290,0
|
|
20240703,185100,152831050,10290,10290,10290,10290,113
|
|
20240703,185000,152831050,10290,10290,10290,10290,0
|
|
20240703,184900,152831050,10290,10290,10290,10290,0
|
|
20240703,184800,152831050,10290,10290,10290,10290,0
|
|
20240703,184700,152831050,10290,10290,10290,10290,0
|
|
20240703,184600,152831050,10290,10290,10290,10290,0
|
|
20240703,184500,152831050,10290,10290,10290,10290,0
|
|
20240703,184400,152831050,10290,10290,10290,10290,0
|
|
20240703,184300,152831050,10290,10290,10290,10290,0
|
|
20240703,184200,152831050,10290,10290,10290,10290,0
|
|
20240703,184100,152831050,10290,10290,10290,10290,0
|
|
20240703,184000,152831050,10290,10290,10290,10290,0
|
|
20240703,183900,152831050,10290,10290,10290,10290,0
|
|
20240703,183800,152831050,10290,10290,10290,10290,0
|
|
20240703,183700,152831050,10290,10290,10290,10290,0
|
|
20240703,183600,152831050,10290,10290,10290,10290,0
|
|
20240703,183500,152831050,10290,10290,10290,10290,0
|
|
20240703,183400,152831050,10290,10290,10290,10290,0
|
|
20240703,183300,152831050,10290,10290,10290,10290,0
|
|
20240703,183200,152831050,10290,10290,10290,10290,0
|
|
20240703,183100,152831050,10290,10290,10290,10290,0
|
|
20240703,183000,152831050,10290,10290,10290,10290,0
|
|
20240703,182900,152831050,10290,10290,10290,10290,0
|
|
20240703,182800,152831050,10290,10290,10290,10290,0
|
|
20240703,182700,152831050,10290,10290,10290,10290,0
|
|
20240703,182600,152831050,10290,10290,10290,10290,0
|
|
20240703,182500,152831050,10290,10290,10290,10290,0
|
|
20240703,182400,152831050,10290,10290,10290,10290,0
|
|
20240703,182300,152831050,10290,10290,10290,10290,0
|
|
20240703,182200,152831050,10290,10290,10290,10290,0
|
|
20240703,182100,152831050,10290,10290,10290,10290,113
|
|
20240703,182000,152831050,10290,10290,10290,10290,0
|
|
20240703,181900,152831050,10290,10290,10290,10290,0
|
|
20240703,181800,152831050,10290,10290,10290,10290,0
|
|
20240703,181700,152831050,10290,10290,10290,10290,0
|
|
20240703,181600,152831050,10290,10290,10290,10290,0
|
|
20240703,181500,152831050,10290,10290,10290,10290,0
|
|
20240703,181400,152831050,10290,10290,10290,10290,0
|
|
20240703,181300,152831050,10290,10290,10290,10290,0
|
|
20240703,181200,152831050,10290,10290,10290,10290,0
|
|
20240703,181100,152831050,10290,10290,10290,10290,0
|
|
20240703,181000,152831050,10290,10290,10290,10290,0
|
|
20240703,180900,152831050,10290,10290,10290,10290,0
|
|
20240703,180800,152831050,10290,10290,10290,10290,0
|
|
20240703,180700,152831050,10290,10290,10290,10290,0
|
|
20240703,180600,152831050,10290,10290,10290,10290,0
|
|
20240703,180500,152831050,10290,10290,10290,10290,0
|
|
20240703,180400,152831050,10290,10290,10290,10290,0
|
|
20240703,180300,152831050,10290,10290,10290,10290,0
|
|
20240703,180200,152831050,10290,10290,10290,10290,0
|
|
20240703,180100,152831050,10290,10290,10290,10290,0
|
|
20240703,180000,152831050,10290,10290,10290,10290,0
|
|
20240703,175900,152831050,10290,10290,10290,10290,0
|
|
20240703,175800,152831050,10290,10290,10290,10290,0
|
|
20240703,175700,152831050,10290,10290,10290,10290,0
|
|
20240703,175600,152831050,10290,10290,10290,10290,0
|
|
20240703,175500,152831050,10290,10290,10290,10290,0
|
|
20240703,175400,152831050,10290,10290,10290,10290,0
|
|
20240703,175300,152831050,10290,10290,10290,10290,0
|
|
20240703,175200,152831050,10290,10290,10290,10290,0
|
|
20240703,175100,152831050,10290,10290,10290,10290,113
|
|
20240703,175000,152831050,10290,10290,10290,10290,0
|
|
20240703,174900,152831050,10290,10290,10290,10290,0
|
|
20240703,174800,152831050,10290,10290,10290,10290,0
|
|
20240703,174700,152831050,10290,10290,10290,10290,0
|
|
20240703,174600,152831050,10290,10290,10290,10290,0
|
|
20240703,174500,152831050,10290,10290,10290,10290,0
|
|
20240703,174400,152831050,10290,10290,10290,10290,0
|
|
20240703,174300,152831050,10290,10290,10290,10290,0
|
|
20240703,174200,152831050,10290,10290,10290,10290,0
|
|
20240703,174100,152831050,10290,10290,10290,10290,0
|
|
20240703,174000,152831050,10290,10290,10290,10290,0
|
|
20240703,173900,152831050,10290,10290,10290,10290,0
|
|
20240703,173800,152831050,10290,10290,10290,10290,0
|
|
20240703,173700,152831050,10290,10290,10290,10290,0
|
|
20240703,173600,152831050,10290,10290,10290,10290,0
|
|
20240703,173500,152831050,10290,10290,10290,10290,0
|
|
20240703,173400,152831050,10290,10290,10290,10290,0
|
|
20240703,173300,152831050,10290,10290,10290,10290,0
|
|
20240703,173200,152831050,10290,10290,10290,10290,0
|
|
20240703,173100,152831050,10290,10290,10290,10290,0
|
|
20240703,173000,152831050,10290,10290,10290,10290,0
|
|
20240703,172900,152831050,10290,10290,10290,10290,0
|
|
20240703,172800,152831050,10290,10290,10290,10290,0
|
|
20240703,172700,152831050,10290,10290,10290,10290,0
|
|
20240703,172600,152831050,10290,10290,10290,10290,0
|
|
20240703,172500,152831050,10290,10290,10290,10290,0
|
|
20240703,172400,152831050,10290,10290,10290,10290,0
|
|
20240703,172300,152831050,10290,10290,10290,10290,0
|
|
20240703,172200,152831050,10290,10290,10290,10290,0
|
|
20240703,172100,152831050,10290,10290,10290,10290,113
|
|
20240703,172000,152831050,10290,10290,10290,10290,0
|
|
20240703,171900,152831050,10290,10290,10290,10290,0
|
|
20240703,171800,152831050,10290,10290,10290,10290,0
|
|
20240703,171700,152831050,10290,10290,10290,10290,0
|
|
20240703,171600,152831050,10290,10290,10290,10290,0
|
|
20240703,171500,152831050,10290,10290,10290,10290,0
|
|
20240703,171400,152831050,10290,10290,10290,10290,0
|
|
20240703,171300,152831050,10290,10290,10290,10290,0
|
|
20240703,171200,152831050,10290,10290,10290,10290,0
|
|
20240703,171100,152831050,10290,10290,10290,10290,0
|
|
20240703,171000,152831050,10290,10290,10290,10290,0
|
|
20240703,170900,152831050,10290,10290,10290,10290,0
|
|
20240703,170800,152831050,10290,10290,10290,10290,0
|
|
20240703,170700,152831050,10290,10290,10290,10290,0
|
|
20240703,170600,152831050,10290,10290,10290,10290,0
|
|
20240703,170500,152831050,10290,10290,10290,10290,0
|
|
20240703,170400,152831050,10290,10290,10290,10290,0
|
|
20240703,170300,152831050,10290,10290,10290,10290,0
|
|
20240703,170200,152831050,10290,10290,10290,10290,0
|
|
20240703,170100,152831050,10290,10290,10290,10290,0
|
|
20240703,170000,152831050,10290,10290,10290,10290,0
|
|
20240703,165900,152831050,10290,10290,10290,10290,0
|
|
20240703,165800,152831050,10290,10290,10290,10290,0
|
|
20240703,165700,152831050,10290,10290,10290,10290,0
|
|
20240703,165600,152831050,10290,10290,10290,10290,0
|
|
20240703,165500,152831050,10290,10290,10290,10290,0
|
|
20240703,165400,152831050,10290,10290,10290,10290,0
|
|
20240703,165300,152831050,10290,10290,10290,10290,0
|
|
20240703,165200,152831050,10290,10290,10290,10290,0
|
|
20240703,165100,152831050,10290,10290,10290,10290,113
|
|
20240703,165000,152831050,10290,10290,10290,10290,0
|
|
20240703,164900,152831050,10290,10290,10290,10290,0
|
|
20240703,164800,152831050,10290,10290,10290,10290,0
|
|
20240703,164700,152831050,10290,10290,10290,10290,0
|
|
20240703,164600,152831050,10290,10290,10290,10290,0
|
|
20240703,164500,152831050,10290,10290,10290,10290,0
|
|
20240703,164400,152831050,10290,10290,10290,10290,0
|
|
20240703,164300,152831050,10290,10290,10290,10290,0
|
|
20240703,164200,152831050,10290,10290,10290,10290,0
|
|
20240703,164100,152831050,10290,10290,10290,10290,0
|
|
20240703,164000,152831050,10290,10290,10290,10290,0
|
|
20240703,163900,152831050,10290,10290,10290,10290,0
|
|
20240703,163800,152831050,10290,10290,10290,10290,0
|
|
20240703,163700,152831050,10290,10290,10290,10290,0
|
|
20240703,163600,152831050,10290,10290,10290,10290,0
|
|
20240703,163500,152831050,10290,10290,10290,10290,0
|
|
20240703,163400,152831050,10290,10290,10290,10290,0
|
|
20240703,163300,152831050,10290,10290,10290,10290,0
|
|
20240703,163200,152831050,10290,10290,10290,10290,0
|
|
20240703,163100,152831050,10290,10290,10290,10290,0
|
|
20240703,163000,152831050,10290,10290,10290,10290,0
|
|
20240703,162900,152831050,10290,10290,10290,10290,0
|
|
20240703,162800,152831050,10290,10290,10290,10290,0
|
|
20240703,162700,152831050,10290,10290,10290,10290,0
|
|
20240703,162600,152831050,10290,10290,10290,10290,0
|
|
20240703,162500,152831050,10290,10290,10290,10290,0
|
|
20240703,162400,152831050,10290,10290,10290,10290,0
|
|
20240703,162300,152831050,10290,10290,10290,10290,0
|
|
20240703,162200,152831050,10290,10290,10290,10290,0
|
|
20240703,162100,152831050,10290,10290,10290,10290,113
|
|
20240703,162000,152831050,10290,10290,10290,10290,0
|
|
20240703,161900,152831050,10290,10290,10290,10290,0
|
|
20240703,161800,152831050,10290,10290,10290,10290,0
|
|
20240703,161700,152831050,10290,10290,10290,10290,0
|
|
20240703,161600,152831050,10290,10290,10290,10290,0
|
|
20240703,161500,152831050,10290,10290,10290,10290,0
|
|
20240703,161400,152831050,10290,10290,10290,10290,0
|
|
20240703,161300,152831050,10290,10290,10290,10290,0
|
|
20240703,161200,152831050,10290,10290,10290,10290,0
|
|
20240703,161100,152831050,10290,10290,10290,10290,0
|
|
20240703,161000,152831050,10290,10290,10290,10290,0
|
|
20240703,160900,152831050,10290,10290,10290,10290,0
|
|
20240703,160800,152831050,10290,10290,10290,10290,0
|
|
20240703,160700,152831050,10290,10290,10290,10290,0
|
|
20240703,160600,152831050,10290,10290,10290,10290,0
|
|
20240703,160500,152831050,10290,10290,10290,10290,0
|
|
20240703,160400,152831050,10290,10290,10290,10290,0
|
|
20240703,160300,152831050,10290,10290,10290,10290,0
|
|
20240703,160200,152831050,10290,10290,10290,10290,0
|
|
20240703,160100,152831050,10290,10290,10290,10290,0
|
|
20240703,160000,152831050,10290,10290,10290,10290,0
|
|
20240703,155900,152831050,10290,10290,10290,10290,0
|
|
20240703,155800,152831050,10290,10290,10290,10290,0
|
|
20240703,155700,152831050,10290,10290,10290,10290,0
|
|
20240703,155600,152831050,10290,10290,10290,10290,0
|
|
20240703,155500,152831050,10290,10290,10290,10290,0
|
|
20240703,155400,152831050,10290,10290,10290,10290,0
|
|
20240703,155300,152831050,10290,10290,10290,10290,0
|
|
20240703,155200,152831050,10290,10290,10290,10290,0
|
|
20240703,155100,152831050,10290,10290,10290,10290,113
|
|
20240703,155000,152831050,10290,10290,10290,10290,0
|
|
20240703,154900,152831050,10290,10290,10290,10290,0
|
|
20240703,154800,152831050,10290,10290,10290,10290,0
|
|
20240703,154700,152831050,10290,10290,10290,10290,0
|
|
20240703,154600,152831050,10290,10290,10290,10290,0
|
|
20240703,154500,152831050,10290,10290,10290,10290,0
|
|
20240703,154400,152831050,10290,10290,10290,10290,0
|
|
20240703,154300,152831050,10290,10290,10290,10290,0
|
|
20240703,154200,152831050,10290,10290,10290,10290,0
|
|
20240703,154100,152831050,10290,10290,10290,10290,0
|
|
20240703,154000,152831050,10290,10290,10290,10290,0
|
|
20240703,153900,152831050,10290,10290,10290,10290,0
|
|
20240703,153800,152831050,10290,10290,10290,10290,0
|
|
20240703,153700,152831050,10290,10290,10290,10290,0
|
|
20240703,153600,152831050,10290,10290,10290,10290,0
|
|
20240703,153500,152831050,10290,10290,10290,10290,0
|
|
20240703,153400,152831050,10290,10290,10290,10290,0
|
|
20240703,153300,152831050,10290,10290,10290,10290,0
|
|
20240703,153200,152831050,10290,10290,10290,10290,0
|
|
20240703,153100,152831050,10290,10290,10290,10290,0
|
|
20240703,153000,152831050,10290,10290,10290,10290,113
|
|
20240703,152900,151668280,10290,10290,10290,10290,0
|
|
20240703,152800,151668280,10290,10290,10290,10290,0
|
|
20240703,152700,151668280,10290,10290,10290,10290,0
|
|
20240703,152600,151668280,10290,10290,10290,10290,0
|
|
20240703,152500,151668280,10290,10290,10290,10290,0
|
|
20240703,152400,151668280,10290,10290,10290,10290,0
|
|
20240703,152300,151668280,10290,10290,10290,10290,0
|
|
20240703,152200,151668280,10290,10290,10290,10290,0
|
|
20240703,152100,151668280,10290,10290,10290,10290,0
|
|
20240703,152000,151668280,10290,10290,10290,10290,0
|
|
20240703,151900,151668280,10290,10290,10290,10290,1
|
|
20240703,151800,151657990,10290,10290,10290,10290,0
|
|
20240703,151700,151657990,10290,10290,10290,10290,1
|
|
20240703,151600,151647700,10280,10290,10290,10280,3
|
|
20240703,151500,151616850,10280,10280,10280,10280,0
|
|
20240703,151400,151616850,10280,10290,10290,10280,3
|
|
20240703,151300,151586000,10280,10280,10280,10280,2
|
|
20240703,151200,151565440,10290,10290,10290,10280,61
|
|
20240703,151100,150938340,10280,10280,10280,10280,95
|
|
20240703,151000,149961740,10280,10270,10280,10270,213
|
|
20240703,150900,147772110,10280,10280,10280,10280,1
|
|
20240703,150800,147761830,10280,10280,10280,10280,15
|
|
20240703,150700,147607630,10280,10280,10280,10280,1
|
|
20240703,150600,147597350,10280,10280,10280,10280,1
|
|
20240703,150500,147587070,10280,10280,10280,10280,1
|
|
20240703,150400,147576790,10280,10280,10280,10280,0
|
|
20240703,150300,147576790,10280,10280,10280,10280,2
|
|
20240703,150200,147556230,10280,10280,10280,10280,6
|
|
20240703,150100,147494550,10280,10280,10280,10280,100
|
|
20240703,150000,146466550,10280,10280,10280,10280,1
|
|
20240703,145900,146456270,10280,10280,10280,10280,0
|
|
20240703,145800,146456270,10280,10280,10280,10280,1
|
|
20240703,145700,146445990,10280,10280,10280,10280,0
|
|
20240703,145600,146445990,10280,10280,10280,10280,1
|
|
20240703,145500,146435710,10280,10280,10280,10280,17
|
|
20240703,145400,146260950,10280,10280,10280,10280,8
|
|
20240703,145300,146178710,10280,10280,10280,10280,102
|
|
20240703,145200,145130150,10270,10270,10270,10270,232
|
|
20240703,145100,142747510,10270,10270,10270,10270,0
|
|
20240703,145000,142747510,10270,10270,10270,10270,0
|
|
20240703,144900,142747510,10270,10270,10270,10270,0
|
|
20240703,144800,142747510,10270,10270,10270,10270,22
|
|
20240703,144700,142521570,10270,10270,10270,10270,0
|
|
20240703,144600,142521570,10270,10270,10270,10270,0
|
|
20240703,144500,142521570,10270,10270,10270,10270,4
|
|
20240703,144400,142480490,10270,10270,10270,10270,16
|
|
20240703,144300,142316170,10270,10270,10270,10270,0
|
|
20240703,144200,142316170,10270,10270,10270,10270,0
|
|
20240703,144100,142316170,10270,10270,10270,10270,0
|
|
20240703,144000,142316170,10270,10270,10270,10270,0
|
|
20240703,143900,142316170,10270,10270,10270,10270,0
|
|
20240703,143800,142316170,10270,10270,10270,10270,40
|
|
20240703,143700,141905370,10280,10280,10280,10280,0
|
|
20240703,143600,141905370,10280,10280,10280,10280,0
|
|
20240703,143500,141905370,10280,10280,10280,10260,18
|
|
20240703,143400,141720500,10280,10270,10280,10270,3
|
|
20240703,143300,141689670,10260,10260,10260,10260,0
|
|
20240703,143200,141689670,10260,10260,10260,10260,0
|
|
20240703,143100,141689670,10260,10260,10260,10260,0
|
|
20240703,143000,141689670,10260,10260,10260,10260,0
|
|
20240703,142900,141689670,10260,10260,10260,10260,0
|
|
20240703,142800,141689670,10260,10260,10260,10260,0
|
|
20240703,142700,141689670,10260,10260,10260,10260,0
|
|
20240703,142600,141689670,10260,10260,10260,10260,150
|
|
20240703,142500,140150670,10280,10280,10280,10280,0
|
|
20240703,142400,140150670,10280,10280,10280,10280,0
|
|
20240703,142300,140150670,10280,10280,10280,10280,0
|
|
20240703,142200,140150670,10280,10280,10280,10280,0
|
|
20240703,142100,140150670,10280,10280,10280,10280,0
|
|
20240703,142000,140150670,10280,10280,10280,10280,0
|
|
20240703,141900,140150670,10280,10280,10280,10280,242
|
|
20240703,141800,137662910,10270,10270,10270,10270,0
|
|
20240703,141700,137662910,10270,10270,10270,10270,0
|
|
20240703,141600,137662910,10270,10270,10270,10270,0
|
|
20240703,141500,137662910,10270,10260,10270,10260,22
|
|
20240703,141400,137437110,10270,10270,10270,10270,0
|
|
20240703,141300,137437110,10270,10270,10270,10270,0
|
|
20240703,141200,137437110,10270,10270,10270,10270,0
|
|
20240703,141100,137437110,10270,10270,10270,10270,33
|
|
20240703,141000,137098200,10270,10280,10300,10270,214
|
|
20240703,140900,134898170,10270,10270,10270,10270,0
|
|
20240703,140800,134898170,10270,10270,10270,10270,0
|
|
20240703,140700,134898170,10270,10270,10270,10270,0
|
|
20240703,140600,134898170,10270,10270,10270,10270,0
|
|
20240703,140500,134898170,10270,10270,10270,10270,0
|
|
20240703,140400,134898170,10270,10270,10270,10270,0
|
|
20240703,140300,134898170,10270,10270,10270,10270,49
|
|
20240703,140200,134394940,10270,10270,10270,10270,0
|
|
20240703,140100,134394940,10270,10270,10270,10270,0
|
|
20240703,140000,134394940,10270,10270,10270,10270,219
|
|
20240703,135900,132145810,10270,10270,10270,10270,0
|
|
20240703,135800,132145810,10270,10270,10270,10270,0
|
|
20240703,135700,132145810,10270,10270,10270,10270,0
|
|
20240703,135600,132145810,10270,10270,10270,10270,0
|
|
20240703,135500,132145810,10270,10270,10270,10270,0
|
|
20240703,135400,132145810,10270,10270,10270,10270,2
|
|
20240703,135300,132125270,10270,10270,10270,10270,0
|
|
20240703,135200,132125270,10270,10270,10270,10270,0
|
|
20240703,135100,132125270,10270,10270,10270,10270,0
|
|
20240703,135000,132125270,10270,10270,10270,10270,0
|
|
20240703,134900,132125270,10270,10270,10270,10270,0
|
|
20240703,134800,132125270,10270,10270,10270,10270,0
|
|
20240703,134700,132125270,10270,10270,10270,10270,1
|
|
20240703,134600,132115000,10270,10270,10270,10270,0
|
|
20240703,134500,132115000,10270,10270,10270,10270,112
|
|
20240703,134400,130964760,10270,10270,10270,10270,0
|
|
20240703,134300,130964760,10270,10270,10270,10270,0
|
|
20240703,134200,130964760,10270,10270,10270,10270,0
|
|
20240703,134100,130964760,10270,10270,10270,10270,0
|
|
20240703,134000,130964760,10270,10270,10270,10270,0
|
|
20240703,133900,130964760,10270,10270,10270,10270,0
|
|
20240703,133800,130964760,10270,10270,10270,10270,0
|
|
20240703,133700,130964760,10270,10270,10270,10270,0
|
|
20240703,133600,130964760,10270,10270,10270,10270,0
|
|
20240703,133500,130964760,10270,10270,10270,10270,0
|
|
20240703,133400,130964760,10270,10270,10270,10270,236
|
|
20240703,133300,128541040,10270,10270,10270,10270,0
|
|
20240703,133200,128541040,10270,10270,10270,10270,0
|
|
20240703,133100,128541040,10270,10270,10270,10270,0
|
|
20240703,133000,128541040,10270,10270,10270,10270,0
|
|
20240703,132900,128541040,10270,10270,10270,10270,0
|
|
20240703,132800,128541040,10270,10270,10270,10270,0
|
|
20240703,132700,128541040,10270,10270,10270,10270,0
|
|
20240703,132600,128541040,10270,10270,10270,10270,160
|
|
20240703,132500,126897840,10270,10270,10270,10270,0
|
|
20240703,132400,126897840,10270,10270,10270,10270,0
|
|
20240703,132300,126897840,10270,10270,10270,10270,0
|
|
20240703,132200,126897840,10270,10270,10270,10270,0
|
|
20240703,132100,126897840,10270,10270,10270,10270,0
|
|
20240703,132000,126897840,10270,10270,10270,10270,0
|
|
20240703,131900,126897840,10270,10270,10270,10270,9
|
|
20240703,131800,126805410,10270,10270,10270,10270,0
|
|
20240703,131700,126805410,10270,10270,10270,10270,0
|
|
20240703,131600,126805410,10270,10270,10270,10270,0
|
|
20240703,131500,126805410,10270,10270,10270,10270,120
|
|
20240703,131400,125573010,10280,10280,10280,10280,0
|
|
20240703,131300,125573010,10280,10290,10290,10280,4
|
|
20240703,131200,125531880,10270,10270,10270,10270,0
|
|
20240703,131100,125531880,10270,10270,10270,10270,1
|
|
20240703,131000,125521610,10290,10290,10290,10290,0
|
|
20240703,130900,125521610,10290,10290,10290,10290,1
|
|
20240703,130800,125511320,10290,10290,10290,10290,0
|
|
20240703,130700,125511320,10290,10290,10290,10290,0
|
|
20240703,130600,125511320,10290,10290,10290,10290,0
|
|
20240703,130500,125511320,10290,10290,10290,10290,0
|
|
20240703,130400,125511320,10290,10290,10290,10290,0
|
|
20240703,130300,125511320,10290,10290,10290,10290,0
|
|
20240703,130200,125511320,10290,10290,10290,10290,0
|
|
20240703,130100,125511320,10290,10290,10290,10290,0
|
|
20240703,130000,125511320,10290,10290,10290,10290,1
|
|
20240703,125900,125501030,10290,10290,10290,10290,0
|
|
20240703,125800,125501030,10290,10290,10290,10290,0
|
|
20240703,125700,125501030,10290,10270,10300,10270,391
|
|
20240703,125600,121485370,10270,10270,10270,10270,0
|
|
20240703,125500,121485370,10270,10270,10270,10270,0
|
|
20240703,125400,121485370,10270,10270,10270,10270,3
|
|
20240703,125300,121454560,10270,10270,10270,10270,11
|
|
20240703,125200,121341590,10270,10270,10270,10270,0
|
|
20240703,125100,121341590,10270,10270,10270,10270,35
|
|
20240703,125000,120982140,10270,10270,10270,10270,2
|
|
20240703,124900,120961600,10270,10270,10270,10270,31
|
|
20240703,124800,120643230,10270,10270,10270,10270,1
|
|
20240703,124700,120632960,10260,10260,10260,10260,0
|
|
20240703,124600,120632960,10260,10260,10260,10260,0
|
|
20240703,124500,120632960,10260,10260,10260,10260,0
|
|
20240703,124400,120632960,10260,10260,10260,10260,0
|
|
20240703,124300,120632960,10260,10260,10260,10260,1
|
|
20240703,124200,120622700,10260,10260,10260,10260,0
|
|
20240703,124100,120622700,10260,10260,10260,10260,0
|
|
20240703,124000,120622700,10260,10260,10270,10260,105
|
|
20240703,123900,119545380,10270,10270,10270,10270,0
|
|
20240703,123800,119545380,10270,10270,10270,10270,0
|
|
20240703,123700,119545380,10270,10270,10270,10270,0
|
|
20240703,123600,119545380,10270,10260,10270,10260,42
|
|
20240703,123500,119114440,10260,10260,10260,10260,0
|
|
20240703,123400,119114440,10260,10260,10260,10260,0
|
|
20240703,123300,119114440,10260,10260,10260,10260,0
|
|
20240703,123200,119114440,10260,10260,10260,10260,0
|
|
20240703,123100,119114440,10260,10260,10260,10260,0
|
|
20240703,123000,119114440,10260,10260,10260,10260,164
|
|
20240703,122900,117431800,10260,10260,10260,10260,0
|
|
20240703,122800,117431800,10260,10260,10260,10260,0
|
|
20240703,122700,117431800,10260,10260,10260,10260,0
|
|
20240703,122600,117431800,10260,10260,10260,10260,0
|
|
20240703,122500,117431800,10260,10260,10260,10260,0
|
|
20240703,122400,117431800,10260,10260,10260,10260,0
|
|
20240703,122300,117431800,10260,10270,10270,10260,180
|
|
20240703,122200,115584980,10260,10260,10260,10260,0
|
|
20240703,122100,115584980,10260,10260,10260,10260,0
|
|
20240703,122000,115584980,10260,10260,10260,10260,0
|
|
20240703,121900,115584980,10260,10260,10260,10260,0
|
|
20240703,121800,115584980,10260,10280,10280,10260,155
|
|
20240703,121700,113994530,10290,10290,10290,10290,0
|
|
20240703,121600,113994530,10290,10290,10290,10290,0
|
|
20240703,121500,113994530,10290,10290,10290,10290,0
|
|
20240703,121400,113994530,10290,10290,10290,10290,1
|
|
20240703,121300,113984240,10300,10300,10300,10300,0
|
|
20240703,121200,113984240,10300,10300,10300,10300,0
|
|
20240703,121100,113984240,10300,10300,10300,10300,0
|
|
20240703,121000,113984240,10300,10280,10300,10280,1000
|
|
20240703,120900,103687640,10280,10280,10280,10280,0
|
|
20240703,120800,103687640,10280,10280,10280,10280,0
|
|
20240703,120700,103687640,10280,10280,10280,10280,0
|
|
20240703,120600,103687640,10280,10280,10280,10280,0
|
|
20240703,120500,103687640,10280,10280,10280,10280,10
|
|
20240703,120400,103584840,10290,10290,10290,10290,0
|
|
20240703,120300,103584840,10290,10290,10290,10290,0
|
|
20240703,120200,103584840,10290,10290,10290,10290,0
|
|
20240703,120100,103584840,10290,10290,10290,10290,0
|
|
20240703,120000,103584840,10290,10290,10290,10290,0
|
|
20240703,115900,103584840,10290,10290,10290,10290,0
|
|
20240703,115800,103584840,10290,10290,10290,10290,1
|
|
20240703,115700,103574550,10260,10290,10290,10260,1090
|
|
20240703,115600,92390590,10300,10300,10300,10300,0
|
|
20240703,115500,92390590,10300,10300,10300,10300,0
|
|
20240703,115400,92390590,10300,10280,10300,10280,1000
|
|
20240703,115300,82105330,10260,10270,10270,10260,380
|
|
20240703,115200,78204130,10280,10280,10280,10280,0
|
|
20240703,115100,78204130,10280,10280,10280,10280,0
|
|
20240703,115000,78204130,10280,10280,10280,10280,1
|
|
20240703,114900,78193850,10280,10280,10280,10280,50
|
|
20240703,114800,77679850,10280,10280,10280,10280,0
|
|
20240703,114700,77679850,10280,10280,10280,10280,1
|
|
20240703,114600,77669570,10280,10280,10280,10280,0
|
|
20240703,114500,77669570,10280,10280,10280,10280,1
|
|
20240703,114400,77659290,10280,10280,10280,10280,0
|
|
20240703,114300,77659290,10280,10280,10280,10280,2
|
|
20240703,114200,77638730,10280,10280,10280,10280,5
|
|
20240703,114100,77587330,10280,10280,10280,10280,1
|
|
20240703,114000,77577050,10280,10280,10280,10280,1
|
|
20240703,113900,77566770,10280,10280,10280,10280,0
|
|
20240703,113800,77566770,10280,10280,10280,10280,111
|
|
20240703,113700,76425690,10280,10280,10280,10280,0
|
|
20240703,113600,76425690,10280,10280,10280,10280,1
|
|
20240703,113500,76415410,10280,10280,10280,10280,1
|
|
20240703,113400,76405130,10280,10280,10280,10280,1
|
|
20240703,113300,76394850,10280,10280,10280,10280,1
|
|
20240703,113200,76384570,10280,10280,10280,10280,1
|
|
20240703,113100,76374290,10280,10280,10280,10280,1
|
|
20240703,113000,76364010,10280,10280,10280,10280,1
|
|
20240703,112900,76353730,10280,10280,10280,10280,4
|
|
20240703,112800,76312610,10270,10280,10280,10270,271
|
|
20240703,112700,73529430,10270,10280,10280,10270,115
|
|
20240703,112600,72348370,10280,10280,10280,10280,1
|
|
20240703,112500,72338090,10280,10280,10280,10280,3
|
|
20240703,112400,72307250,10280,10280,10280,10280,0
|
|
20240703,112300,72307250,10280,10280,10280,10280,0
|
|
20240703,112200,72307250,10280,10280,10280,10280,1
|
|
20240703,112100,72296970,10280,10280,10280,10280,0
|
|
20240703,112000,72296970,10280,10280,10280,10280,2
|
|
20240703,111900,72276410,10280,10280,10280,10280,0
|
|
20240703,111800,72276410,10280,10280,10280,10280,10
|
|
20240703,111700,72173610,10280,10280,10280,10280,1
|
|
20240703,111600,72163330,10280,10280,10280,10280,0
|
|
20240703,111500,72163330,10280,10280,10280,10280,15
|
|
20240703,111400,72009130,10280,10280,10280,10280,0
|
|
20240703,111300,72009130,10280,10280,10280,10280,1
|
|
20240703,111200,71998850,10280,10280,10280,10280,0
|
|
20240703,111100,71998850,10280,10280,10280,10280,0
|
|
20240703,111000,71998850,10280,10280,10280,10280,0
|
|
20240703,110900,71998850,10280,10280,10280,10280,1
|
|
20240703,110800,71988570,10280,10280,10280,10280,1
|
|
20240703,110700,71978290,10280,10280,10280,10280,0
|
|
20240703,110600,71978290,10280,10280,10280,10280,2
|
|
20240703,110500,71957730,10280,10280,10280,10280,0
|
|
20240703,110400,71957730,10280,10280,10280,10280,0
|
|
20240703,110300,71957730,10280,10280,10280,10280,7
|
|
20240703,110200,71885770,10280,10280,10280,10280,0
|
|
20240703,110100,71885770,10280,10280,10280,10280,0
|
|
20240703,110000,71885770,10280,10280,10280,10280,1
|
|
20240703,105900,71875490,10270,10280,10280,10270,61
|
|
20240703,105800,71249010,10280,10280,10280,10280,0
|
|
20240703,105700,71249010,10280,10280,10280,10280,1
|
|
20240703,105600,71238730,10280,10280,10280,10280,31
|
|
20240703,105500,70920050,10280,10280,10280,10280,0
|
|
20240703,105400,70920050,10280,10280,10280,10280,0
|
|
20240703,105300,70920050,10280,10280,10280,10280,1
|
|
20240703,105200,70909770,10280,10280,10280,10280,0
|
|
20240703,105100,70909770,10280,10280,10280,10280,0
|
|
20240703,105000,70909770,10280,10280,10280,10280,5
|
|
20240703,104900,70858370,10280,10280,10280,10280,11
|
|
20240703,104800,70745290,10280,10280,10280,10280,5
|
|
20240703,104700,70693890,10280,10280,10280,10280,45
|
|
20240703,104600,70231290,10270,10270,10270,10270,50
|
|
20240703,104500,69717790,10270,10270,10270,10270,0
|
|
20240703,104400,69717790,10270,10270,10270,10270,26
|
|
20240703,104300,69450770,10280,10280,10280,10280,1
|
|
20240703,104200,69440490,10270,10270,10270,10270,0
|
|
20240703,104100,69440490,10270,10270,10270,10270,0
|
|
20240703,104000,69440490,10270,10270,10270,10270,5
|
|
20240703,103900,69389140,10280,10280,10280,10280,0
|
|
20240703,103800,69389140,10280,10280,10280,10280,2
|
|
20240703,103700,69368580,10280,10280,10280,10280,0
|
|
20240703,103600,69368580,10280,10280,10280,10280,1
|
|
20240703,103500,69358300,10280,10280,10280,10280,0
|
|
20240703,103400,69358300,10280,10280,10280,10280,10
|
|
20240703,103300,69255500,10270,10270,10270,10270,3
|
|
20240703,103200,69224690,10280,10280,10280,10280,1
|
|
20240703,103100,69214410,10280,10270,10280,10270,3
|
|
20240703,103000,69183590,10270,10280,10280,10270,4
|
|
20240703,102900,69142500,10280,10280,10280,10280,20
|
|
20240703,102800,68936900,10280,10280,10280,10280,101
|
|
20240703,102700,67898620,10280,10280,10280,10280,0
|
|
20240703,102600,67898620,10280,10280,10280,10280,1
|
|
20240703,102500,67888340,10280,10280,10280,10280,3
|
|
20240703,102400,67857500,10280,10280,10280,10280,0
|
|
20240703,102300,67857500,10280,10280,10280,10280,1
|
|
20240703,102200,67847220,10270,10280,10280,10270,101
|
|
20240703,102100,66809940,10260,10270,10270,10260,100
|
|
20240703,102000,65783830,10270,10270,10270,10270,101
|
|
20240703,101900,64746560,10270,10280,10280,10260,1467
|
|
20240703,101800,49690460,10280,10280,10280,10280,0
|
|
20240703,101700,49690460,10280,10280,10280,10280,11
|
|
20240703,101600,49577380,10270,10280,10280,10270,662
|
|
20240703,101500,42778620,10280,10280,10280,10280,10
|
|
20240703,101400,42675820,10280,10270,10280,10270,13
|
|
20240703,101300,42542200,10280,10280,10280,10280,0
|
|
20240703,101200,42542200,10280,10280,10290,10280,459
|
|
20240703,101100,37822710,10290,10290,10290,10290,299
|
|
20240703,101000,34746000,10300,10300,10300,10300,1
|
|
20240703,100900,34735700,10300,10300,10300,10300,9
|
|
20240703,100800,34643000,10300,10300,10300,10300,1
|
|
20240703,100700,34632700,10300,10300,10300,10300,1
|
|
20240703,100600,34622400,10300,10300,10300,10300,0
|
|
20240703,100500,34622400,10300,10300,10300,10300,1
|
|
20240703,100400,34612100,10280,10290,10290,10280,781
|
|
20240703,100300,26579660,10300,10300,10300,10300,0
|
|
20240703,100200,26579660,10300,10300,10300,10300,2
|
|
20240703,100100,26559060,10300,10300,10300,10300,2
|
|
20240703,100000,26538460,10300,10300,10300,10300,0
|
|
20240703,095900,26538460,10300,10300,10300,10300,0
|
|
20240703,095800,26538460,10300,10310,10310,10300,221
|
|
20240703,095700,24262090,10320,10320,10320,10320,0
|
|
20240703,095600,24262090,10320,10320,10320,10320,3
|
|
20240703,095500,24231130,10310,10310,10310,10310,39
|
|
20240703,095400,23829040,10320,10320,10320,10320,0
|
|
20240703,095300,23829040,10320,10320,10320,10320,0
|
|
20240703,095200,23829040,10320,10320,10320,10320,0
|
|
20240703,095100,23829040,10320,10320,10320,10320,0
|
|
20240703,095000,23829040,10320,10320,10320,10320,132
|
|
20240703,094900,22466800,10330,10330,10330,10330,22
|
|
20240703,094800,22239540,10340,10340,10340,10340,2
|
|
20240703,094700,22218860,10340,10340,10340,10340,0
|
|
20240703,094600,22218860,10340,10340,10340,10340,32
|
|
20240703,094500,21887980,10340,10340,10340,10340,0
|
|
20240703,094400,21887980,10340,10340,10340,10340,0
|
|
20240703,094300,21887980,10340,10340,10340,10340,0
|
|
20240703,094200,21887980,10340,10340,10340,10340,1
|
|
20240703,094100,21877640,10340,10340,10340,10340,0
|
|
20240703,094000,21877640,10340,10340,10340,10340,0
|
|
20240703,093900,21877640,10340,10340,10340,10340,101
|
|
20240703,093800,20833300,10340,10340,10340,10340,0
|
|
20240703,093700,20833300,10340,10330,10340,10330,2
|
|
20240703,093600,20812630,10340,10330,10340,10330,2
|
|
20240703,093500,20791960,10320,10320,10320,10320,30
|
|
20240703,093400,20482360,10340,10340,10340,10330,33
|
|
20240703,093300,20141150,10340,10340,10340,10340,0
|
|
20240703,093200,20141150,10340,10340,10340,10340,1
|
|
20240703,093100,20130810,10340,10340,10340,10340,0
|
|
20240703,093000,20130810,10340,10340,10340,10340,1
|
|
20240703,092900,20120470,10320,10320,10320,10320,314
|
|
20240703,092800,16879990,10320,10320,10320,10320,0
|
|
20240703,092700,16879990,10320,10320,10320,10320,0
|
|
20240703,092600,16879990,10320,10320,10320,10310,45
|
|
20240703,092500,16415660,10320,10320,10320,10320,15
|
|
20240703,092400,16260860,10330,10330,10330,10330,0
|
|
20240703,092300,16260860,10330,10330,10330,10330,30
|
|
20240703,092200,15950960,10330,10340,10350,10330,73
|
|
20240703,092100,15196640,10340,10340,10340,10340,15
|
|
20240703,092000,15041540,10340,10340,10340,10340,35
|
|
20240703,091900,14679640,10340,10340,10340,10340,1
|
|
20240703,091800,14669300,10350,10310,10360,10310,101
|
|
20240703,091700,13627890,10300,10300,10300,10300,0
|
|
20240703,091600,13627890,10300,10300,10300,10290,46
|
|
20240703,091500,13154270,10310,10310,10310,10310,0
|
|
20240703,091400,13154270,10310,10340,10350,10310,21
|
|
20240703,091300,12937150,10350,10350,10350,10350,2
|
|
20240703,091200,12916450,10360,10360,10360,10360,98
|
|
20240703,091100,11901170,10370,10350,10370,10350,305
|
|
20240703,091000,8741370,10360,10350,10360,10350,379
|
|
20240703,090900,4814950,10360,10340,10360,10340,39
|
|
20240703,090800,4411620,10340,10340,10340,10340,1
|
|
20240703,090700,4401280,10360,10330,10360,10330,129
|
|
20240703,090600,3068680,10350,10330,10350,10330,4
|
|
20240703,090500,3027300,10350,10350,10350,10350,210
|
|
20240703,090400,853800,10350,10350,10350,10350,5
|
|
20240703,090300,802050,10300,10290,10300,10290,2
|
|
20240703,090200,781460,10290,10280,10290,10280,4
|
|
20240703,090100,740320,10300,10290,10300,10290,11
|
|
20240703,090000,627080,10280,10280,10280,10280,61
|