624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,192100,157370800,10290,10290,10290,10290,39
|
|
20240709,192000,157370800,10290,10290,10290,10290,0
|
|
20240709,191900,157370800,10290,10290,10290,10290,0
|
|
20240709,191800,157370800,10290,10290,10290,10290,0
|
|
20240709,191700,157370800,10290,10290,10290,10290,0
|
|
20240709,191600,157370800,10290,10290,10290,10290,0
|
|
20240709,191500,157370800,10290,10290,10290,10290,0
|
|
20240709,191400,157370800,10290,10290,10290,10290,0
|
|
20240709,191300,157370800,10290,10290,10290,10290,0
|
|
20240709,191200,157370800,10290,10290,10290,10290,0
|
|
20240709,191100,157370800,10290,10290,10290,10290,0
|
|
20240709,191000,157370800,10290,10290,10290,10290,0
|
|
20240709,190900,157370800,10290,10290,10290,10290,0
|
|
20240709,190800,157370800,10290,10290,10290,10290,0
|
|
20240709,190700,157370800,10290,10290,10290,10290,0
|
|
20240709,190600,157370800,10290,10290,10290,10290,0
|
|
20240709,190500,157370800,10290,10290,10290,10290,0
|
|
20240709,190400,157370800,10290,10290,10290,10290,0
|
|
20240709,190300,157370800,10290,10290,10290,10290,0
|
|
20240709,190200,157370800,10290,10290,10290,10290,0
|
|
20240709,190100,157370800,10290,10290,10290,10290,0
|
|
20240709,190000,157370800,10290,10290,10290,10290,0
|
|
20240709,185900,157370800,10290,10290,10290,10290,0
|
|
20240709,185800,157370800,10290,10290,10290,10290,0
|
|
20240709,185700,157370800,10290,10290,10290,10290,0
|
|
20240709,185600,157370800,10290,10290,10290,10290,0
|
|
20240709,185500,157370800,10290,10290,10290,10290,0
|
|
20240709,185400,157370800,10290,10290,10290,10290,0
|
|
20240709,185300,157370800,10290,10290,10290,10290,0
|
|
20240709,185200,157370800,10290,10290,10290,10290,0
|
|
20240709,185100,157370800,10290,10290,10290,10290,39
|
|
20240709,185000,157370800,10290,10290,10290,10290,0
|
|
20240709,184900,157370800,10290,10290,10290,10290,0
|
|
20240709,184800,157370800,10290,10290,10290,10290,0
|
|
20240709,184700,157370800,10290,10290,10290,10290,0
|
|
20240709,184600,157370800,10290,10290,10290,10290,0
|
|
20240709,184500,157370800,10290,10290,10290,10290,0
|
|
20240709,184400,157370800,10290,10290,10290,10290,0
|
|
20240709,184300,157370800,10290,10290,10290,10290,0
|
|
20240709,184200,157370800,10290,10290,10290,10290,0
|
|
20240709,184100,157370800,10290,10290,10290,10290,0
|
|
20240709,184000,157370800,10290,10290,10290,10290,0
|
|
20240709,183900,157370800,10290,10290,10290,10290,0
|
|
20240709,183800,157370800,10290,10290,10290,10290,0
|
|
20240709,183700,157370800,10290,10290,10290,10290,0
|
|
20240709,183600,157370800,10290,10290,10290,10290,0
|
|
20240709,183500,157370800,10290,10290,10290,10290,0
|
|
20240709,183400,157370800,10290,10290,10290,10290,0
|
|
20240709,183300,157370800,10290,10290,10290,10290,0
|
|
20240709,183200,157370800,10290,10290,10290,10290,0
|
|
20240709,183100,157370800,10290,10290,10290,10290,0
|
|
20240709,183000,157370800,10290,10290,10290,10290,0
|
|
20240709,182900,157370800,10290,10290,10290,10290,0
|
|
20240709,182800,157370800,10290,10290,10290,10290,0
|
|
20240709,182700,157370800,10290,10290,10290,10290,0
|
|
20240709,182600,157370800,10290,10290,10290,10290,0
|
|
20240709,182500,157370800,10290,10290,10290,10290,0
|
|
20240709,182400,157370800,10290,10290,10290,10290,0
|
|
20240709,182300,157370800,10290,10290,10290,10290,0
|
|
20240709,182200,157370800,10290,10290,10290,10290,0
|
|
20240709,182100,157370800,10290,10290,10290,10290,39
|
|
20240709,182000,157370800,10290,10290,10290,10290,0
|
|
20240709,181900,157370800,10290,10290,10290,10290,0
|
|
20240709,181800,157370800,10290,10290,10290,10290,0
|
|
20240709,181700,157370800,10290,10290,10290,10290,0
|
|
20240709,181600,157370800,10290,10290,10290,10290,0
|
|
20240709,181500,157370800,10290,10290,10290,10290,0
|
|
20240709,181400,157370800,10290,10290,10290,10290,0
|
|
20240709,181300,157370800,10290,10290,10290,10290,0
|
|
20240709,181200,157370800,10290,10290,10290,10290,0
|
|
20240709,181100,157370800,10290,10290,10290,10290,0
|
|
20240709,181000,157370800,10290,10290,10290,10290,0
|
|
20240709,180900,157370800,10290,10290,10290,10290,0
|
|
20240709,180800,157370800,10290,10290,10290,10290,0
|
|
20240709,180700,157370800,10290,10290,10290,10290,0
|
|
20240709,180600,157370800,10290,10290,10290,10290,0
|
|
20240709,180500,157370800,10290,10290,10290,10290,0
|
|
20240709,180400,157370800,10290,10290,10290,10290,0
|
|
20240709,180300,157370800,10290,10290,10290,10290,0
|
|
20240709,180200,157370800,10290,10290,10290,10290,0
|
|
20240709,180100,157370800,10290,10290,10290,10290,0
|
|
20240709,180000,157370800,10290,10290,10290,10290,0
|
|
20240709,175900,157370800,10290,10290,10290,10290,0
|
|
20240709,175800,157370800,10290,10290,10290,10290,0
|
|
20240709,175700,157370800,10290,10290,10290,10290,0
|
|
20240709,175600,157370800,10290,10290,10290,10290,0
|
|
20240709,175500,157370800,10290,10290,10290,10290,0
|
|
20240709,175400,157370800,10290,10290,10290,10290,0
|
|
20240709,175300,157370800,10290,10290,10290,10290,0
|
|
20240709,175200,157370800,10290,10290,10290,10290,0
|
|
20240709,175100,157370800,10290,10290,10290,10290,39
|
|
20240709,175000,157370800,10290,10290,10290,10290,0
|
|
20240709,174900,157370800,10290,10290,10290,10290,0
|
|
20240709,174800,157370800,10290,10290,10290,10290,0
|
|
20240709,174700,157370800,10290,10290,10290,10290,0
|
|
20240709,174600,157370800,10290,10290,10290,10290,0
|
|
20240709,174500,157370800,10290,10290,10290,10290,0
|
|
20240709,174400,157370800,10290,10290,10290,10290,0
|
|
20240709,174300,157370800,10290,10290,10290,10290,0
|
|
20240709,174200,157370800,10290,10290,10290,10290,0
|
|
20240709,174100,157370800,10290,10290,10290,10290,0
|
|
20240709,174000,157370800,10290,10290,10290,10290,0
|
|
20240709,173900,157370800,10290,10290,10290,10290,0
|
|
20240709,173800,157370800,10290,10290,10290,10290,0
|
|
20240709,173700,157370800,10290,10290,10290,10290,0
|
|
20240709,173600,157370800,10290,10290,10290,10290,0
|
|
20240709,173500,157370800,10290,10290,10290,10290,0
|
|
20240709,173400,157370800,10290,10290,10290,10290,0
|
|
20240709,173300,157370800,10290,10290,10290,10290,0
|
|
20240709,173200,157370800,10290,10290,10290,10290,0
|
|
20240709,173100,157370800,10290,10290,10290,10290,0
|
|
20240709,173000,157370800,10290,10290,10290,10290,0
|
|
20240709,172900,157370800,10290,10290,10290,10290,0
|
|
20240709,172800,157370800,10290,10290,10290,10290,0
|
|
20240709,172700,157370800,10290,10290,10290,10290,0
|
|
20240709,172600,157370800,10290,10290,10290,10290,0
|
|
20240709,172500,157370800,10290,10290,10290,10290,0
|
|
20240709,172400,157370800,10290,10290,10290,10290,0
|
|
20240709,172300,157370800,10290,10290,10290,10290,0
|
|
20240709,172200,157370800,10290,10290,10290,10290,0
|
|
20240709,172100,157370800,10290,10290,10290,10290,39
|
|
20240709,172000,157370800,10290,10290,10290,10290,0
|
|
20240709,171900,157370800,10290,10290,10290,10290,0
|
|
20240709,171800,157370800,10290,10290,10290,10290,0
|
|
20240709,171700,157370800,10290,10290,10290,10290,0
|
|
20240709,171600,157370800,10290,10290,10290,10290,0
|
|
20240709,171500,157370800,10290,10290,10290,10290,0
|
|
20240709,171400,157370800,10290,10290,10290,10290,0
|
|
20240709,171300,157370800,10290,10290,10290,10290,0
|
|
20240709,171200,157370800,10290,10290,10290,10290,0
|
|
20240709,171100,157370800,10290,10290,10290,10290,0
|
|
20240709,171000,157370800,10290,10290,10290,10290,0
|
|
20240709,170900,157370800,10290,10290,10290,10290,0
|
|
20240709,170800,157370800,10290,10290,10290,10290,0
|
|
20240709,170700,157370800,10290,10290,10290,10290,0
|
|
20240709,170600,157370800,10290,10290,10290,10290,0
|
|
20240709,170500,157370800,10290,10290,10290,10290,0
|
|
20240709,170400,157370800,10290,10290,10290,10290,0
|
|
20240709,170300,157370800,10290,10290,10290,10290,0
|
|
20240709,170200,157370800,10290,10290,10290,10290,0
|
|
20240709,170100,157370800,10290,10290,10290,10290,0
|
|
20240709,170000,157370800,10290,10290,10290,10290,0
|
|
20240709,165900,157370800,10290,10290,10290,10290,0
|
|
20240709,165800,157370800,10290,10290,10290,10290,0
|
|
20240709,165700,157370800,10290,10290,10290,10290,0
|
|
20240709,165600,157370800,10290,10290,10290,10290,0
|
|
20240709,165500,157370800,10290,10290,10290,10290,0
|
|
20240709,165400,157370800,10290,10290,10290,10290,0
|
|
20240709,165300,157370800,10290,10290,10290,10290,0
|
|
20240709,165200,157370800,10290,10290,10290,10290,0
|
|
20240709,165100,157370800,10290,10290,10290,10290,39
|
|
20240709,165000,157370800,10290,10290,10290,10290,0
|
|
20240709,164900,157370800,10290,10290,10290,10290,0
|
|
20240709,164800,157370800,10290,10290,10290,10290,0
|
|
20240709,164700,157370800,10290,10290,10290,10290,0
|
|
20240709,164600,157370800,10290,10290,10290,10290,0
|
|
20240709,164500,157370800,10290,10290,10290,10290,0
|
|
20240709,164400,157370800,10290,10290,10290,10290,0
|
|
20240709,164300,157370800,10290,10290,10290,10290,0
|
|
20240709,164200,157370800,10290,10290,10290,10290,0
|
|
20240709,164100,157370800,10290,10290,10290,10290,0
|
|
20240709,164000,157370800,10290,10290,10290,10290,0
|
|
20240709,163900,157370800,10290,10290,10290,10290,0
|
|
20240709,163800,157370800,10290,10290,10290,10290,0
|
|
20240709,163700,157370800,10290,10290,10290,10290,0
|
|
20240709,163600,157370800,10290,10290,10290,10290,0
|
|
20240709,163500,157370800,10290,10290,10290,10290,0
|
|
20240709,163400,157370800,10290,10290,10290,10290,0
|
|
20240709,163300,157370800,10290,10290,10290,10290,0
|
|
20240709,163200,157370800,10290,10290,10290,10290,0
|
|
20240709,163100,157370800,10290,10290,10290,10290,0
|
|
20240709,163000,157370800,10290,10290,10290,10290,0
|
|
20240709,162900,157370800,10290,10290,10290,10290,0
|
|
20240709,162800,157370800,10290,10290,10290,10290,0
|
|
20240709,162700,157370800,10290,10290,10290,10290,0
|
|
20240709,162600,157370800,10290,10290,10290,10290,0
|
|
20240709,162500,157370800,10290,10290,10290,10290,0
|
|
20240709,162400,157370800,10290,10290,10290,10290,0
|
|
20240709,162300,157370800,10290,10290,10290,10290,0
|
|
20240709,162200,157370800,10290,10290,10290,10290,0
|
|
20240709,162100,157370800,10290,10290,10290,10290,39
|
|
20240709,162000,157370800,10290,10290,10290,10290,0
|
|
20240709,161900,157370800,10290,10290,10290,10290,0
|
|
20240709,161800,157370800,10290,10290,10290,10290,0
|
|
20240709,161700,157370800,10290,10290,10290,10290,0
|
|
20240709,161600,157370800,10290,10290,10290,10290,0
|
|
20240709,161500,157370800,10290,10290,10290,10290,0
|
|
20240709,161400,157370800,10290,10290,10290,10290,0
|
|
20240709,161300,157370800,10290,10290,10290,10290,0
|
|
20240709,161200,157370800,10290,10290,10290,10290,0
|
|
20240709,161100,157370800,10290,10290,10290,10290,0
|
|
20240709,161000,157370800,10290,10290,10290,10290,0
|
|
20240709,160900,157370800,10290,10290,10290,10290,0
|
|
20240709,160800,157370800,10290,10290,10290,10290,0
|
|
20240709,160700,157370800,10290,10290,10290,10290,0
|
|
20240709,160600,157370800,10290,10290,10290,10290,0
|
|
20240709,160500,157370800,10290,10290,10290,10290,0
|
|
20240709,160400,157370800,10290,10290,10290,10290,0
|
|
20240709,160300,157370800,10290,10290,10290,10290,0
|
|
20240709,160200,157370800,10290,10290,10290,10290,0
|
|
20240709,160100,157370800,10290,10290,10290,10290,0
|
|
20240709,160000,157370800,10290,10290,10290,10290,0
|
|
20240709,155900,157370800,10290,10290,10290,10290,0
|
|
20240709,155800,157370800,10290,10290,10290,10290,0
|
|
20240709,155700,157370800,10290,10290,10290,10290,0
|
|
20240709,155600,157370800,10290,10290,10290,10290,0
|
|
20240709,155500,157370800,10290,10290,10290,10290,0
|
|
20240709,155400,157370800,10290,10290,10290,10290,0
|
|
20240709,155300,157370800,10290,10290,10290,10290,0
|
|
20240709,155200,157370800,10290,10290,10290,10290,0
|
|
20240709,155100,157370800,10290,10290,10290,10290,39
|
|
20240709,155000,157370800,10290,10290,10290,10290,0
|
|
20240709,154900,157370800,10290,10290,10290,10290,0
|
|
20240709,154800,157370800,10290,10290,10290,10290,0
|
|
20240709,154700,157370800,10290,10290,10290,10290,0
|
|
20240709,154600,157370800,10290,10290,10290,10290,0
|
|
20240709,154500,157370800,10290,10290,10290,10290,0
|
|
20240709,154400,157370800,10290,10290,10290,10290,0
|
|
20240709,154300,157370800,10290,10290,10290,10290,0
|
|
20240709,154200,157370800,10290,10290,10290,10290,0
|
|
20240709,154100,157370800,10290,10290,10290,10290,0
|
|
20240709,154000,157370800,10290,10290,10290,10290,0
|
|
20240709,153900,157370800,10290,10290,10290,10290,0
|
|
20240709,153800,157370800,10290,10290,10290,10290,0
|
|
20240709,153700,157370800,10290,10290,10290,10290,0
|
|
20240709,153600,157370800,10290,10290,10290,10290,0
|
|
20240709,153500,157370800,10290,10290,10290,10290,0
|
|
20240709,153400,157370800,10290,10290,10290,10290,0
|
|
20240709,153300,157370800,10290,10290,10290,10290,0
|
|
20240709,153200,157370800,10290,10290,10290,10290,0
|
|
20240709,153100,157370800,10290,10290,10290,10290,0
|
|
20240709,153000,157370800,10290,10290,10290,10290,39
|
|
20240709,152900,156969490,10300,10300,10300,10300,0
|
|
20240709,152800,156969490,10300,10300,10300,10300,0
|
|
20240709,152700,156969490,10300,10300,10300,10300,0
|
|
20240709,152600,156969490,10300,10300,10300,10300,0
|
|
20240709,152500,156969490,10300,10300,10300,10300,0
|
|
20240709,152400,156969490,10300,10300,10300,10300,0
|
|
20240709,152300,156969490,10300,10300,10300,10300,0
|
|
20240709,152200,156969490,10300,10300,10300,10300,0
|
|
20240709,152100,156969490,10300,10300,10300,10300,0
|
|
20240709,152000,156969490,10300,10300,10300,10300,0
|
|
20240709,151900,156969490,10300,10300,10300,10300,11
|
|
20240709,151800,156856190,10300,10300,10300,10300,30
|
|
20240709,151700,156547190,10300,10300,10300,10300,0
|
|
20240709,151600,156547190,10300,10300,10300,10300,29
|
|
20240709,151500,156248490,10300,10300,10300,10300,1
|
|
20240709,151400,156238190,10310,10310,10310,10310,0
|
|
20240709,151300,156238190,10310,10310,10310,10310,2
|
|
20240709,151200,156217570,10310,10310,10310,10310,0
|
|
20240709,151100,156217570,10310,10310,10310,10310,0
|
|
20240709,151000,156217570,10310,10320,10320,10310,3
|
|
20240709,150900,156186630,10320,10320,10320,10310,6
|
|
20240709,150800,156124730,10310,10310,10320,10310,6
|
|
20240709,150700,156062850,10310,10320,10330,10310,7
|
|
20240709,150600,155990610,10320,10310,10330,10310,13
|
|
20240709,150500,155856450,10310,10330,10330,10300,59
|
|
20240709,150400,155248550,10320,10320,10330,10320,5
|
|
20240709,150300,155196940,10320,10310,10340,10310,7
|
|
20240709,150200,155124720,10310,10310,10310,10310,12
|
|
20240709,150100,155001000,10310,10310,10310,10310,14
|
|
20240709,150000,154856660,10310,10310,10310,10300,10
|
|
20240709,145900,154753570,10310,10310,10310,10310,13
|
|
20240709,145800,154619540,10310,10310,10310,10310,12
|
|
20240709,145700,154495820,10320,10320,10320,10320,0
|
|
20240709,145600,154495820,10320,10310,10320,10310,8
|
|
20240709,145500,154413310,10320,10310,10320,10310,8
|
|
20240709,145400,154330820,10310,10320,10330,10310,15
|
|
20240709,145300,154176130,10330,10310,10330,10310,4
|
|
20240709,145200,154134850,10320,10310,10320,10310,77
|
|
20240709,145100,153340970,10310,10310,10310,10310,1
|
|
20240709,145000,153330660,10300,10300,10300,10300,0
|
|
20240709,144900,153330660,10300,10300,10300,10300,201
|
|
20240709,144800,151260360,10310,10310,10310,10310,0
|
|
20240709,144700,151260360,10310,10310,10310,10310,0
|
|
20240709,144600,151260360,10310,10310,10310,10310,21
|
|
20240709,144500,151043850,10310,10300,10310,10300,15
|
|
20240709,144400,150889250,10290,10290,10290,10290,25
|
|
20240709,144300,150632000,10300,10300,10300,10300,1
|
|
20240709,144200,150621700,10310,10300,10310,10300,2
|
|
20240709,144100,150601090,10310,10310,10310,10310,0
|
|
20240709,144000,150601090,10310,10310,10310,10310,0
|
|
20240709,143900,150601090,10310,10310,10310,10310,0
|
|
20240709,143800,150601090,10310,10310,10310,10310,0
|
|
20240709,143700,150601090,10310,10310,10310,10310,0
|
|
20240709,143600,150601090,10310,10310,10310,10310,0
|
|
20240709,143500,150601090,10310,10300,10310,10300,3
|
|
20240709,143400,150570170,10290,10290,10290,10290,0
|
|
20240709,143300,150570170,10290,10290,10290,10290,0
|
|
20240709,143200,150570170,10290,10290,10290,10290,0
|
|
20240709,143100,150570170,10290,10290,10290,10290,0
|
|
20240709,143000,150570170,10290,10290,10290,10290,0
|
|
20240709,142900,150570170,10290,10300,10300,10290,70
|
|
20240709,142800,149849860,10310,10300,10310,10300,2
|
|
20240709,142700,149829250,10290,10290,10290,10290,1
|
|
20240709,142600,149818960,10310,10310,10310,10310,0
|
|
20240709,142500,149818960,10310,10300,10310,10300,2
|
|
20240709,142400,149798350,10300,10300,10300,10300,0
|
|
20240709,142300,149798350,10300,10290,10300,10290,16
|
|
20240709,142200,149633700,10290,10290,10290,10290,0
|
|
20240709,142100,149633700,10290,10290,10290,10290,0
|
|
20240709,142000,149633700,10290,10290,10290,10290,0
|
|
20240709,141900,149633700,10290,10290,10290,10290,0
|
|
20240709,141800,149633700,10290,10290,10290,10290,0
|
|
20240709,141700,149633700,10290,10290,10290,10290,39
|
|
20240709,141600,149232390,10290,10290,10290,10290,0
|
|
20240709,141500,149232390,10290,10290,10290,10290,0
|
|
20240709,141400,149232390,10290,10290,10290,10290,0
|
|
20240709,141300,149232390,10290,10290,10290,10290,0
|
|
20240709,141200,149232390,10290,10290,10290,10290,5
|
|
20240709,141100,149180940,10310,10300,10310,10300,201
|
|
20240709,141000,147110630,10310,10280,10310,10280,263
|
|
20240709,140900,144405320,10290,10290,10290,10290,0
|
|
20240709,140800,144405320,10290,10290,10290,10290,12
|
|
20240709,140700,144281840,10290,10290,10290,10290,0
|
|
20240709,140600,144281840,10290,10290,10290,10290,22
|
|
20240709,140500,144055460,10290,10290,10290,10290,0
|
|
20240709,140400,144055460,10290,10290,10290,10290,0
|
|
20240709,140300,144055460,10290,10290,10290,10290,0
|
|
20240709,140200,144055460,10290,10290,10290,10290,0
|
|
20240709,140100,144055460,10290,10290,10290,10290,3
|
|
20240709,140000,144024590,10300,10300,10300,10300,174
|
|
20240709,135900,142232390,10300,10300,10300,10300,0
|
|
20240709,135800,142232390,10300,10300,10300,10300,0
|
|
20240709,135700,142232390,10300,10300,10300,10300,0
|
|
20240709,135600,142232390,10300,10300,10300,10300,30
|
|
20240709,135500,141923390,10300,10300,10300,10300,0
|
|
20240709,135400,141923390,10300,10300,10300,10300,0
|
|
20240709,135300,141923390,10300,10300,10300,10300,0
|
|
20240709,135200,141923390,10300,10300,10300,10300,0
|
|
20240709,135100,141923390,10300,10300,10300,10300,0
|
|
20240709,135000,141923390,10300,10300,10300,10300,0
|
|
20240709,134900,141923390,10300,10300,10300,10300,0
|
|
20240709,134800,141923390,10300,10300,10300,10300,10
|
|
20240709,134700,141820390,10310,10310,10310,10310,0
|
|
20240709,134600,141820390,10310,10310,10310,10310,0
|
|
20240709,134500,141820390,10310,10310,10310,10310,0
|
|
20240709,134400,141820390,10310,10310,10310,10310,0
|
|
20240709,134300,141820390,10310,10340,10340,10310,389
|
|
20240709,134200,137809770,10310,10320,10330,10310,20
|
|
20240709,134100,137603390,10340,10320,10340,10320,4
|
|
20240709,134000,137562060,10320,10310,10350,10310,13
|
|
20240709,133900,137427840,10300,10300,10300,10300,0
|
|
20240709,133800,137427840,10300,10300,10300,10300,0
|
|
20240709,133700,137427840,10300,10300,10300,10300,0
|
|
20240709,133600,137427840,10300,10300,10300,10300,0
|
|
20240709,133500,137427840,10300,10300,10300,10300,284
|
|
20240709,133400,134502640,10300,10300,10300,10300,0
|
|
20240709,133300,134502640,10300,10300,10300,10300,1
|
|
20240709,133200,134492340,10310,10310,10310,10310,0
|
|
20240709,133100,134492340,10310,10310,10310,10310,0
|
|
20240709,133000,134492340,10310,10310,10310,10310,0
|
|
20240709,132900,134492340,10310,10320,10340,10310,15
|
|
20240709,132800,134337420,10310,10310,10310,10310,0
|
|
20240709,132700,134337420,10310,10340,10340,10310,15
|
|
20240709,132600,134182740,10320,10300,10320,10300,414
|
|
20240709,132500,129916080,10300,10300,10300,10300,0
|
|
20240709,132400,129916080,10300,10300,10300,10300,100
|
|
20240709,132300,128886080,10300,10300,10300,10300,0
|
|
20240709,132200,128886080,10300,10300,10300,10300,2
|
|
20240709,132100,128865480,10300,10300,10300,10300,4
|
|
20240709,132000,128824280,10310,10310,10310,10310,0
|
|
20240709,131900,128824280,10310,10310,10310,10310,0
|
|
20240709,131800,128824280,10310,10310,10310,10310,0
|
|
20240709,131700,128824280,10310,10310,10310,10310,802
|
|
20240709,131600,120555660,10300,10300,10300,10300,0
|
|
20240709,131500,120555660,10300,10300,10300,10300,0
|
|
20240709,131400,120555660,10300,10300,10300,10300,0
|
|
20240709,131300,120555660,10300,10300,10300,10300,5
|
|
20240709,131200,120504160,10310,10310,10310,10310,1
|
|
20240709,131100,120493850,10310,10310,10310,10310,4
|
|
20240709,131000,120452610,10320,10320,10320,10320,0
|
|
20240709,130900,120452610,10320,10320,10320,10320,0
|
|
20240709,130800,120452610,10320,10320,10320,10320,0
|
|
20240709,130700,120452610,10320,10320,10320,10320,0
|
|
20240709,130600,120452610,10320,10320,10320,10320,0
|
|
20240709,130500,120452610,10320,10320,10320,10320,0
|
|
20240709,130400,120452610,10320,10340,10340,10320,2
|
|
20240709,130300,120431950,10340,10350,10350,10320,5
|
|
20240709,130200,120380300,10350,10310,10350,10310,135
|
|
20240709,130100,118983810,10320,10320,10320,10320,0
|
|
20240709,130000,118983810,10320,10320,10330,10320,3
|
|
20240709,125900,118952840,10330,10330,10330,10330,0
|
|
20240709,125800,118952840,10330,10330,10330,10330,0
|
|
20240709,125700,118952840,10330,10330,10330,10330,0
|
|
20240709,125600,118952840,10330,10330,10330,10330,0
|
|
20240709,125500,118952840,10330,10310,10340,10310,6
|
|
20240709,125400,118890890,10340,10340,10340,10340,0
|
|
20240709,125300,118890890,10340,10340,10340,10340,0
|
|
20240709,125200,118890890,10340,10340,10340,10340,0
|
|
20240709,125100,118890890,10340,10340,10340,10340,0
|
|
20240709,125000,118890890,10340,10340,10340,10340,0
|
|
20240709,124900,118890890,10340,10340,10340,10340,0
|
|
20240709,124800,118890890,10340,10340,10340,10340,0
|
|
20240709,124700,118890890,10340,10340,10340,10340,0
|
|
20240709,124600,118890890,10340,10340,10340,10340,0
|
|
20240709,124500,118890890,10340,10340,10340,10340,0
|
|
20240709,124400,118890890,10340,10340,10340,10340,0
|
|
20240709,124300,118890890,10340,10340,10340,10340,0
|
|
20240709,124200,118890890,10340,10340,10340,10340,0
|
|
20240709,124100,118890890,10340,10340,10340,10330,3
|
|
20240709,124000,118859880,10350,10350,10350,10350,0
|
|
20240709,123900,118859880,10350,10350,10350,10350,0
|
|
20240709,123800,118859880,10350,10350,10350,10350,5
|
|
20240709,123700,118808130,10350,10350,10350,10350,0
|
|
20240709,123600,118808130,10350,10290,10350,10290,1590
|
|
20240709,123500,102358820,10280,10280,10280,10280,0
|
|
20240709,123400,102358820,10280,10280,10280,10280,0
|
|
20240709,123300,102358820,10280,10280,10280,10280,0
|
|
20240709,123200,102358820,10280,10280,10280,10280,0
|
|
20240709,123100,102358820,10280,10280,10280,10280,0
|
|
20240709,123000,102358820,10280,10290,10290,10280,198
|
|
20240709,122900,100321890,10300,10300,10300,10300,0
|
|
20240709,122800,100321890,10300,10300,10300,10300,4
|
|
20240709,122700,100280690,10340,10340,10340,10340,0
|
|
20240709,122600,100280690,10340,10340,10340,10340,0
|
|
20240709,122500,100280690,10340,10300,10340,10300,706
|
|
20240709,122400,92988740,10300,10300,10300,10300,3
|
|
20240709,122300,92957840,10310,10290,10310,10290,2
|
|
20240709,122200,92937240,10290,10290,10290,10290,1
|
|
20240709,122100,92926950,10290,10290,10290,10290,0
|
|
20240709,122000,92926950,10290,10290,10290,10290,0
|
|
20240709,121900,92926950,10290,10290,10290,10290,0
|
|
20240709,121800,92926950,10290,10290,10290,10290,0
|
|
20240709,121700,92926950,10290,10290,10290,10290,0
|
|
20240709,121600,92926950,10290,10310,10310,10290,2
|
|
20240709,121500,92906350,10310,10280,10310,10280,6
|
|
20240709,121400,92844610,10290,10290,10290,10290,0
|
|
20240709,121300,92844610,10290,10290,10290,10290,0
|
|
20240709,121200,92844610,10290,10290,10290,10290,2
|
|
20240709,121100,92824030,10310,10290,10310,10290,5
|
|
20240709,121000,92772520,10280,10290,10290,10280,67
|
|
20240709,120900,92083750,10310,10310,10310,10310,0
|
|
20240709,120800,92083750,10310,10310,10310,10310,0
|
|
20240709,120700,92083750,10310,10290,10310,10290,2
|
|
20240709,120600,92063150,10300,10300,10300,10300,0
|
|
20240709,120500,92063150,10300,10290,10310,10290,335
|
|
20240709,120400,88612660,10300,10290,10300,10290,903
|
|
20240709,120300,79314520,10280,10280,10280,10280,0
|
|
20240709,120200,79314520,10280,10280,10280,10280,0
|
|
20240709,120100,79314520,10280,10280,10280,10280,0
|
|
20240709,120000,79314520,10280,10280,10280,10280,10
|
|
20240709,115900,79211720,10290,10280,10290,10280,25
|
|
20240709,115800,78954620,10290,10290,10290,10290,0
|
|
20240709,115700,78954620,10290,10290,10290,10290,0
|
|
20240709,115600,78954620,10290,10290,10290,10290,0
|
|
20240709,115500,78954620,10290,10290,10290,10290,0
|
|
20240709,115400,78954620,10290,10290,10290,10290,0
|
|
20240709,115300,78954620,10290,10290,10290,10290,8
|
|
20240709,115200,78872300,10290,10290,10290,10290,0
|
|
20240709,115100,78872300,10290,10290,10290,10290,0
|
|
20240709,115000,78872300,10290,10290,10290,10290,0
|
|
20240709,114900,78872300,10290,10290,10290,10290,3
|
|
20240709,114800,78841430,10280,10280,10280,10280,0
|
|
20240709,114700,78841430,10280,10280,10280,10280,2
|
|
20240709,114600,78820870,10280,10280,10280,10280,0
|
|
20240709,114500,78820870,10280,10280,10280,10280,0
|
|
20240709,114400,78820870,10280,10280,10280,10280,0
|
|
20240709,114300,78820870,10280,10280,10280,10280,0
|
|
20240709,114200,78820870,10280,10280,10280,10280,0
|
|
20240709,114100,78820870,10280,10280,10280,10280,0
|
|
20240709,114000,78820870,10280,10280,10280,10280,0
|
|
20240709,113900,78820870,10280,10280,10280,10280,0
|
|
20240709,113800,78820870,10280,10280,10280,10280,0
|
|
20240709,113700,78820870,10280,10280,10280,10280,99
|
|
20240709,113600,77803150,10270,10270,10270,10270,0
|
|
20240709,113500,77803150,10270,10270,10270,10270,4
|
|
20240709,113400,77762070,10270,10260,10270,10260,300
|
|
20240709,113300,74681400,10260,10260,10260,10260,0
|
|
20240709,113200,74681400,10260,10260,10260,10260,0
|
|
20240709,113100,74681400,10260,10260,10260,10260,0
|
|
20240709,113000,74681400,10260,10260,10260,10260,0
|
|
20240709,112900,74681400,10260,10260,10260,10260,0
|
|
20240709,112800,74681400,10260,10260,10260,10260,0
|
|
20240709,112700,74681400,10260,10260,10260,10260,1
|
|
20240709,112600,74671140,10250,10250,10250,10250,0
|
|
20240709,112500,74671140,10250,10250,10250,10250,0
|
|
20240709,112400,74671140,10250,10250,10250,10250,0
|
|
20240709,112300,74671140,10250,10250,10250,10250,19
|
|
20240709,112200,74476390,10260,10260,10260,10260,31
|
|
20240709,112100,74158330,10260,10260,10260,10260,0
|
|
20240709,112000,74158330,10260,10260,10260,10260,1
|
|
20240709,111900,74148070,10260,10260,10260,10260,2
|
|
20240709,111800,74127550,10260,10260,10260,10260,0
|
|
20240709,111700,74127550,10260,10260,10260,10260,33
|
|
20240709,111600,73788970,10260,10260,10260,10260,0
|
|
20240709,111500,73788970,10260,10260,10260,10260,0
|
|
20240709,111400,73788970,10260,10260,10260,10260,68
|
|
20240709,111300,73091290,10270,10270,10270,10270,0
|
|
20240709,111200,73091290,10270,10260,10270,10260,3
|
|
20240709,111100,73060500,10260,10260,10260,10260,3
|
|
20240709,111000,73029720,10250,10250,10250,10250,26
|
|
20240709,110900,72763220,10260,10260,10260,10260,2
|
|
20240709,110800,72742700,10260,10260,10260,10260,0
|
|
20240709,110700,72742700,10260,10260,10260,10260,0
|
|
20240709,110600,72742700,10260,10260,10260,10260,0
|
|
20240709,110500,72742700,10260,10260,10260,10260,2
|
|
20240709,110400,72722180,10250,10250,10250,10250,0
|
|
20240709,110300,72722180,10250,10250,10250,10250,0
|
|
20240709,110200,72722180,10250,10280,10280,10250,3040
|
|
20240709,110100,41528700,10280,10280,10280,10280,0
|
|
20240709,110000,41528700,10280,10280,10280,10280,0
|
|
20240709,105900,41528700,10280,10280,10280,10280,0
|
|
20240709,105800,41528700,10280,10280,10280,10280,289
|
|
20240709,105700,38557780,10290,10290,10290,10290,0
|
|
20240709,105600,38557780,10290,10290,10290,10290,0
|
|
20240709,105500,38557780,10290,10290,10290,10290,4
|
|
20240709,105400,38516620,10290,10290,10290,10290,0
|
|
20240709,105300,38516620,10290,10290,10290,10290,3
|
|
20240709,105200,38485750,10280,10280,10280,10280,0
|
|
20240709,105100,38485750,10280,10280,10280,10280,106
|
|
20240709,105000,37396070,10280,10280,10280,10280,0
|
|
20240709,104900,37396070,10280,10280,10280,10280,0
|
|
20240709,104800,37396070,10280,10280,10280,10280,0
|
|
20240709,104700,37396070,10280,10280,10280,10280,11
|
|
20240709,104600,37282990,10280,10280,10280,10280,0
|
|
20240709,104500,37282990,10280,10280,10280,10280,0
|
|
20240709,104400,37282990,10280,10280,10280,10280,80
|
|
20240709,104300,36460590,10280,10280,10280,10280,0
|
|
20240709,104200,36460590,10280,10280,10280,10280,0
|
|
20240709,104100,36460590,10280,10280,10280,10280,30
|
|
20240709,104000,36152190,10280,10280,10280,10280,261
|
|
20240709,103900,33469110,10280,10290,10290,10280,102
|
|
20240709,103800,32419550,10280,10280,10280,10280,9
|
|
20240709,103700,32327030,10290,10290,10290,10290,0
|
|
20240709,103600,32327030,10290,10290,10290,10290,0
|
|
20240709,103500,32327030,10290,10290,10290,10290,1
|
|
20240709,103400,32316740,10280,10280,10280,10280,43
|
|
20240709,103300,31874700,10290,10290,10290,10290,51
|
|
20240709,103200,31349910,10280,10280,10280,10280,0
|
|
20240709,103100,31349910,10280,10280,10280,10280,0
|
|
20240709,103000,31349910,10280,10280,10280,10280,0
|
|
20240709,102900,31349910,10280,10310,10310,10280,2000
|
|
20240709,102800,10780180,10310,10310,10310,10310,0
|
|
20240709,102700,10780180,10310,10310,10310,10310,0
|
|
20240709,102600,10780180,10310,10310,10310,10310,0
|
|
20240709,102500,10780180,10310,10310,10310,10310,0
|
|
20240709,102400,10780180,10310,10310,10310,10310,0
|
|
20240709,102300,10780180,10310,10310,10310,10310,0
|
|
20240709,102200,10780180,10310,10310,10310,10310,0
|
|
20240709,102100,10780180,10310,10310,10310,10310,11
|
|
20240709,102000,10666770,10320,10320,10320,10320,30
|
|
20240709,101900,10357170,10330,10330,10330,10330,0
|
|
20240709,101800,10357170,10330,10330,10330,10330,0
|
|
20240709,101700,10357170,10330,10330,10330,10330,3
|
|
20240709,101600,10326180,10330,10330,10330,10330,0
|
|
20240709,101500,10326180,10330,10330,10330,10330,0
|
|
20240709,101400,10326180,10330,10330,10330,10330,0
|
|
20240709,101300,10326180,10330,10320,10330,10320,3
|
|
20240709,101200,10295210,10320,10320,10320,10320,0
|
|
20240709,101100,10295210,10320,10320,10320,10320,0
|
|
20240709,101000,10295210,10320,10320,10320,10320,0
|
|
20240709,100900,10295210,10320,10320,10320,10320,0
|
|
20240709,100800,10295210,10320,10320,10320,10320,0
|
|
20240709,100700,10295210,10320,10320,10320,10320,6
|
|
20240709,100600,10233290,10330,10330,10330,10330,0
|
|
20240709,100500,10233290,10330,10330,10330,10330,0
|
|
20240709,100400,10233290,10330,10330,10330,10330,3
|
|
20240709,100300,10202300,10330,10330,10330,10330,0
|
|
20240709,100200,10202300,10330,10330,10330,10330,1
|
|
20240709,100100,10191970,10330,10330,10330,10330,0
|
|
20240709,100000,10191970,10330,10330,10330,10330,1
|
|
20240709,095900,10181640,10330,10320,10330,10320,101
|
|
20240709,095800,9139310,10320,10320,10320,10320,0
|
|
20240709,095700,9139310,10320,10320,10320,10320,0
|
|
20240709,095600,9139310,10320,10320,10320,10320,0
|
|
20240709,095500,9139310,10320,10320,10320,10320,0
|
|
20240709,095400,9139310,10320,10320,10320,10320,32
|
|
20240709,095300,8809070,10320,10320,10320,10320,1
|
|
20240709,095200,8798750,10320,10320,10320,10320,0
|
|
20240709,095100,8798750,10320,10320,10320,10320,0
|
|
20240709,095000,8798750,10320,10320,10320,10320,1
|
|
20240709,094900,8788430,10320,10320,10320,10320,0
|
|
20240709,094800,8788430,10320,10320,10320,10320,68
|
|
20240709,094700,8086670,10320,10320,10320,10320,15
|
|
20240709,094600,7931870,10320,10320,10320,10320,0
|
|
20240709,094500,7931870,10320,10320,10320,10320,0
|
|
20240709,094400,7931870,10320,10320,10320,10320,1
|
|
20240709,094300,7921550,10310,10310,10320,10310,3
|
|
20240709,094200,7890610,10300,10310,10310,10300,403
|
|
20240709,094100,3739670,10320,10310,10320,10310,21
|
|
20240709,094000,3523150,10310,10320,10320,10310,6
|
|
20240709,093900,3461240,10320,10320,10320,10320,0
|
|
20240709,093800,3461240,10320,10320,10320,10320,5
|
|
20240709,093700,3409640,10320,10330,10330,10320,7
|
|
20240709,093600,3337380,10330,10330,10330,10330,3
|
|
20240709,093500,3306390,10330,10330,10330,10330,1
|
|
20240709,093400,3296060,10330,10330,10330,10330,0
|
|
20240709,093300,3296060,10330,10330,10330,10330,1
|
|
20240709,093200,3285730,10330,10330,10330,10330,0
|
|
20240709,093100,3285730,10330,10330,10330,10330,0
|
|
20240709,093000,3285730,10330,10330,10330,10330,0
|
|
20240709,092900,3285730,10330,10330,10330,10330,0
|
|
20240709,092800,3285730,10330,10330,10330,10330,0
|
|
20240709,092700,3285730,10330,10330,10330,10330,9
|
|
20240709,092600,3192760,10340,10340,10340,10340,0
|
|
20240709,092500,3192760,10340,10340,10340,10340,1
|
|
20240709,092400,3182420,10330,10330,10330,10330,2
|
|
20240709,092300,3161760,10340,10340,10340,10340,0
|
|
20240709,092200,3161760,10340,10340,10340,10340,0
|
|
20240709,092100,3161760,10340,10340,10340,10340,0
|
|
20240709,092000,3161760,10340,10340,10340,10340,0
|
|
20240709,091900,3161760,10340,10340,10340,10340,0
|
|
20240709,091800,3161760,10340,10340,10340,10340,0
|
|
20240709,091700,3161760,10340,10330,10340,10330,138
|
|
20240709,091600,1734850,10340,10330,10340,10330,11
|
|
20240709,091500,1621120,10340,10340,10340,10340,0
|
|
20240709,091400,1621120,10340,10320,10340,10320,21
|
|
20240709,091300,1404350,10320,10340,10340,10300,17
|
|
20240709,091200,1228730,10340,10340,10340,10340,2
|
|
20240709,091100,1208050,10340,10340,10340,10340,19
|
|
20240709,091000,1011590,10350,10350,10350,10350,2
|
|
20240709,090900,990890,10360,10360,10360,10360,0
|
|
20240709,090800,990890,10360,10360,10360,10360,1
|
|
20240709,090700,980530,10360,10360,10360,10360,0
|
|
20240709,090600,980530,10360,10360,10360,10360,0
|
|
20240709,090500,980530,10360,10360,10360,10360,9
|
|
20240709,090400,887290,10370,10370,10370,10370,0
|
|
20240709,090300,887290,10370,10370,10370,10370,2
|
|
20240709,090200,866550,10380,10380,10380,10380,0
|
|
20240709,090100,866550,10380,10360,10380,10270,81
|
|
20240709,090000,31070,10390,10340,10390,10340,3
|