624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192100,302735250,10370,10370,10370,10370,155
|
|
20240715,192000,302735250,10370,10370,10370,10370,0
|
|
20240715,191900,302735250,10370,10370,10370,10370,0
|
|
20240715,191800,302735250,10370,10370,10370,10370,0
|
|
20240715,191700,302735250,10370,10370,10370,10370,0
|
|
20240715,191600,302735250,10370,10370,10370,10370,0
|
|
20240715,191500,302735250,10370,10370,10370,10370,0
|
|
20240715,191400,302735250,10370,10370,10370,10370,0
|
|
20240715,191300,302735250,10370,10370,10370,10370,0
|
|
20240715,191200,302735250,10370,10370,10370,10370,0
|
|
20240715,191100,302735250,10370,10370,10370,10370,0
|
|
20240715,191000,302735250,10370,10370,10370,10370,0
|
|
20240715,190900,302735250,10370,10370,10370,10370,0
|
|
20240715,190800,302735250,10370,10370,10370,10370,0
|
|
20240715,190700,302735250,10370,10370,10370,10370,0
|
|
20240715,190600,302735250,10370,10370,10370,10370,0
|
|
20240715,190500,302735250,10370,10370,10370,10370,0
|
|
20240715,190400,302735250,10370,10370,10370,10370,0
|
|
20240715,190300,302735250,10370,10370,10370,10370,0
|
|
20240715,190200,302735250,10370,10370,10370,10370,0
|
|
20240715,190100,302735250,10370,10370,10370,10370,0
|
|
20240715,190000,302735250,10370,10370,10370,10370,0
|
|
20240715,185900,302735250,10370,10370,10370,10370,0
|
|
20240715,185800,302735250,10370,10370,10370,10370,0
|
|
20240715,185700,302735250,10370,10370,10370,10370,0
|
|
20240715,185600,302735250,10370,10370,10370,10370,0
|
|
20240715,185500,302735250,10370,10370,10370,10370,0
|
|
20240715,185400,302735250,10370,10370,10370,10370,0
|
|
20240715,185300,302735250,10370,10370,10370,10370,0
|
|
20240715,185200,302735250,10370,10370,10370,10370,0
|
|
20240715,185100,302735250,10370,10370,10370,10370,155
|
|
20240715,185000,302735250,10370,10370,10370,10370,0
|
|
20240715,184900,302735250,10370,10370,10370,10370,0
|
|
20240715,184800,302735250,10370,10370,10370,10370,0
|
|
20240715,184700,302735250,10370,10370,10370,10370,0
|
|
20240715,184600,302735250,10370,10370,10370,10370,0
|
|
20240715,184500,302735250,10370,10370,10370,10370,0
|
|
20240715,184400,302735250,10370,10370,10370,10370,0
|
|
20240715,184300,302735250,10370,10370,10370,10370,0
|
|
20240715,184200,302735250,10370,10370,10370,10370,0
|
|
20240715,184100,302735250,10370,10370,10370,10370,0
|
|
20240715,184000,302735250,10370,10370,10370,10370,0
|
|
20240715,183900,302735250,10370,10370,10370,10370,0
|
|
20240715,183800,302735250,10370,10370,10370,10370,0
|
|
20240715,183700,302735250,10370,10370,10370,10370,0
|
|
20240715,183600,302735250,10370,10370,10370,10370,0
|
|
20240715,183500,302735250,10370,10370,10370,10370,0
|
|
20240715,183400,302735250,10370,10370,10370,10370,0
|
|
20240715,183300,302735250,10370,10370,10370,10370,0
|
|
20240715,183200,302735250,10370,10370,10370,10370,0
|
|
20240715,183100,302735250,10370,10370,10370,10370,0
|
|
20240715,183000,302735250,10370,10370,10370,10370,0
|
|
20240715,182900,302735250,10370,10370,10370,10370,0
|
|
20240715,182800,302735250,10370,10370,10370,10370,0
|
|
20240715,182700,302735250,10370,10370,10370,10370,0
|
|
20240715,182600,302735250,10370,10370,10370,10370,0
|
|
20240715,182500,302735250,10370,10370,10370,10370,0
|
|
20240715,182400,302735250,10370,10370,10370,10370,0
|
|
20240715,182300,302735250,10370,10370,10370,10370,0
|
|
20240715,182200,302735250,10370,10370,10370,10370,0
|
|
20240715,182100,302735250,10370,10370,10370,10370,155
|
|
20240715,182000,302735250,10370,10370,10370,10370,0
|
|
20240715,181900,302735250,10370,10370,10370,10370,0
|
|
20240715,181800,302735250,10370,10370,10370,10370,0
|
|
20240715,181700,302735250,10370,10370,10370,10370,0
|
|
20240715,181600,302735250,10370,10370,10370,10370,0
|
|
20240715,181500,302735250,10370,10370,10370,10370,0
|
|
20240715,181400,302735250,10370,10370,10370,10370,0
|
|
20240715,181300,302735250,10370,10370,10370,10370,0
|
|
20240715,181200,302735250,10370,10370,10370,10370,0
|
|
20240715,181100,302735250,10370,10370,10370,10370,0
|
|
20240715,181000,302735250,10370,10370,10370,10370,0
|
|
20240715,180900,302735250,10370,10370,10370,10370,0
|
|
20240715,180800,302735250,10370,10370,10370,10370,0
|
|
20240715,180700,302735250,10370,10370,10370,10370,0
|
|
20240715,180600,302735250,10370,10370,10370,10370,0
|
|
20240715,180500,302735250,10370,10370,10370,10370,0
|
|
20240715,180400,302735250,10370,10370,10370,10370,0
|
|
20240715,180300,302735250,10370,10370,10370,10370,0
|
|
20240715,180200,302735250,10370,10370,10370,10370,0
|
|
20240715,180100,302735250,10370,10370,10370,10370,0
|
|
20240715,180000,302735250,10370,10370,10370,10370,0
|
|
20240715,175900,302735250,10370,10370,10370,10370,0
|
|
20240715,175800,302735250,10370,10370,10370,10370,0
|
|
20240715,175700,302735250,10370,10370,10370,10370,0
|
|
20240715,175600,302735250,10370,10370,10370,10370,0
|
|
20240715,175500,302735250,10370,10370,10370,10370,0
|
|
20240715,175400,302735250,10370,10370,10370,10370,0
|
|
20240715,175300,302735250,10370,10370,10370,10370,0
|
|
20240715,175200,302735250,10370,10370,10370,10370,0
|
|
20240715,175100,302735250,10370,10370,10370,10370,155
|
|
20240715,175000,302735250,10370,10370,10370,10370,0
|
|
20240715,174900,302735250,10370,10370,10370,10370,0
|
|
20240715,174800,302735250,10370,10370,10370,10370,0
|
|
20240715,174700,302735250,10370,10370,10370,10370,0
|
|
20240715,174600,302735250,10370,10370,10370,10370,0
|
|
20240715,174500,302735250,10370,10370,10370,10370,0
|
|
20240715,174400,302735250,10370,10370,10370,10370,0
|
|
20240715,174300,302735250,10370,10370,10370,10370,0
|
|
20240715,174200,302735250,10370,10370,10370,10370,0
|
|
20240715,174100,302735250,10370,10370,10370,10370,0
|
|
20240715,174000,302735250,10370,10370,10370,10370,0
|
|
20240715,173900,302735250,10370,10370,10370,10370,0
|
|
20240715,173800,302735250,10370,10370,10370,10370,0
|
|
20240715,173700,302735250,10370,10370,10370,10370,0
|
|
20240715,173600,302735250,10370,10370,10370,10370,0
|
|
20240715,173500,302735250,10370,10370,10370,10370,0
|
|
20240715,173400,302735250,10370,10370,10370,10370,0
|
|
20240715,173300,302735250,10370,10370,10370,10370,0
|
|
20240715,173200,302735250,10370,10370,10370,10370,0
|
|
20240715,173100,302735250,10370,10370,10370,10370,0
|
|
20240715,173000,302735250,10370,10370,10370,10370,0
|
|
20240715,172900,302735250,10370,10370,10370,10370,0
|
|
20240715,172800,302735250,10370,10370,10370,10370,0
|
|
20240715,172700,302735250,10370,10370,10370,10370,0
|
|
20240715,172600,302735250,10370,10370,10370,10370,0
|
|
20240715,172500,302735250,10370,10370,10370,10370,0
|
|
20240715,172400,302735250,10370,10370,10370,10370,0
|
|
20240715,172300,302735250,10370,10370,10370,10370,0
|
|
20240715,172200,302735250,10370,10370,10370,10370,0
|
|
20240715,172100,302735250,10370,10370,10370,10370,155
|
|
20240715,172000,302735250,10370,10370,10370,10370,0
|
|
20240715,171900,302735250,10370,10370,10370,10370,0
|
|
20240715,171800,302735250,10370,10370,10370,10370,0
|
|
20240715,171700,302735250,10370,10370,10370,10370,0
|
|
20240715,171600,302735250,10370,10370,10370,10370,0
|
|
20240715,171500,302735250,10370,10370,10370,10370,0
|
|
20240715,171400,302735250,10370,10370,10370,10370,0
|
|
20240715,171300,302735250,10370,10370,10370,10370,0
|
|
20240715,171200,302735250,10370,10370,10370,10370,0
|
|
20240715,171100,302735250,10370,10370,10370,10370,0
|
|
20240715,171000,302735250,10370,10370,10370,10370,0
|
|
20240715,170900,302735250,10370,10370,10370,10370,0
|
|
20240715,170800,302735250,10370,10370,10370,10370,0
|
|
20240715,170700,302735250,10370,10370,10370,10370,0
|
|
20240715,170600,302735250,10370,10370,10370,10370,0
|
|
20240715,170500,302735250,10370,10370,10370,10370,0
|
|
20240715,170400,302735250,10370,10370,10370,10370,0
|
|
20240715,170300,302735250,10370,10370,10370,10370,0
|
|
20240715,170200,302735250,10370,10370,10370,10370,0
|
|
20240715,170100,302735250,10370,10370,10370,10370,0
|
|
20240715,170000,302735250,10370,10370,10370,10370,0
|
|
20240715,165900,302735250,10370,10370,10370,10370,0
|
|
20240715,165800,302735250,10370,10370,10370,10370,0
|
|
20240715,165700,302735250,10370,10370,10370,10370,0
|
|
20240715,165600,302735250,10370,10370,10370,10370,0
|
|
20240715,165500,302735250,10370,10370,10370,10370,0
|
|
20240715,165400,302735250,10370,10370,10370,10370,0
|
|
20240715,165300,302735250,10370,10370,10370,10370,0
|
|
20240715,165200,302735250,10370,10370,10370,10370,0
|
|
20240715,165100,302735250,10370,10370,10370,10370,155
|
|
20240715,165000,302735250,10370,10370,10370,10370,0
|
|
20240715,164900,302735250,10370,10370,10370,10370,0
|
|
20240715,164800,302735250,10370,10370,10370,10370,0
|
|
20240715,164700,302735250,10370,10370,10370,10370,0
|
|
20240715,164600,302735250,10370,10370,10370,10370,0
|
|
20240715,164500,302735250,10370,10370,10370,10370,0
|
|
20240715,164400,302735250,10370,10370,10370,10370,0
|
|
20240715,164300,302735250,10370,10370,10370,10370,0
|
|
20240715,164200,302735250,10370,10370,10370,10370,0
|
|
20240715,164100,302735250,10370,10370,10370,10370,0
|
|
20240715,164000,302735250,10370,10370,10370,10370,0
|
|
20240715,163900,302735250,10370,10370,10370,10370,0
|
|
20240715,163800,302735250,10370,10370,10370,10370,0
|
|
20240715,163700,302735250,10370,10370,10370,10370,0
|
|
20240715,163600,302735250,10370,10370,10370,10370,0
|
|
20240715,163500,302735250,10370,10370,10370,10370,0
|
|
20240715,163400,302735250,10370,10370,10370,10370,0
|
|
20240715,163300,302735250,10370,10370,10370,10370,0
|
|
20240715,163200,302735250,10370,10370,10370,10370,0
|
|
20240715,163100,302735250,10370,10370,10370,10370,0
|
|
20240715,163000,302735250,10370,10370,10370,10370,0
|
|
20240715,162900,302735250,10370,10370,10370,10370,0
|
|
20240715,162800,302735250,10370,10370,10370,10370,0
|
|
20240715,162700,302735250,10370,10370,10370,10370,0
|
|
20240715,162600,302735250,10370,10370,10370,10370,0
|
|
20240715,162500,302735250,10370,10370,10370,10370,0
|
|
20240715,162400,302735250,10370,10370,10370,10370,0
|
|
20240715,162300,302735250,10370,10370,10370,10370,0
|
|
20240715,162200,302735250,10370,10370,10370,10370,0
|
|
20240715,162100,302735250,10370,10370,10370,10370,155
|
|
20240715,162000,302735250,10370,10370,10370,10370,0
|
|
20240715,161900,302735250,10370,10370,10370,10370,0
|
|
20240715,161800,302735250,10370,10370,10370,10370,0
|
|
20240715,161700,302735250,10370,10370,10370,10370,0
|
|
20240715,161600,302735250,10370,10370,10370,10370,0
|
|
20240715,161500,302735250,10370,10370,10370,10370,0
|
|
20240715,161400,302735250,10370,10370,10370,10370,0
|
|
20240715,161300,302735250,10370,10370,10370,10370,0
|
|
20240715,161200,302735250,10370,10370,10370,10370,0
|
|
20240715,161100,302735250,10370,10370,10370,10370,0
|
|
20240715,161000,302735250,10370,10370,10370,10370,0
|
|
20240715,160900,302735250,10370,10370,10370,10370,0
|
|
20240715,160800,302735250,10370,10370,10370,10370,0
|
|
20240715,160700,302735250,10370,10370,10370,10370,0
|
|
20240715,160600,302735250,10370,10370,10370,10370,0
|
|
20240715,160500,302735250,10370,10370,10370,10370,0
|
|
20240715,160400,302735250,10370,10370,10370,10370,0
|
|
20240715,160300,302735250,10370,10370,10370,10370,0
|
|
20240715,160200,302735250,10370,10370,10370,10370,0
|
|
20240715,160100,302735250,10370,10370,10370,10370,0
|
|
20240715,160000,302735250,10370,10370,10370,10370,0
|
|
20240715,155900,302735250,10370,10370,10370,10370,0
|
|
20240715,155800,302735250,10370,10370,10370,10370,0
|
|
20240715,155700,302735250,10370,10370,10370,10370,0
|
|
20240715,155600,302735250,10370,10370,10370,10370,0
|
|
20240715,155500,302735250,10370,10370,10370,10370,0
|
|
20240715,155400,302735250,10370,10370,10370,10370,0
|
|
20240715,155300,302735250,10370,10370,10370,10370,0
|
|
20240715,155200,302735250,10370,10370,10370,10370,0
|
|
20240715,155100,302735250,10370,10370,10370,10370,155
|
|
20240715,155000,302735250,10370,10370,10370,10370,0
|
|
20240715,154900,302735250,10370,10370,10370,10370,0
|
|
20240715,154800,302735250,10370,10370,10370,10370,0
|
|
20240715,154700,302735250,10370,10370,10370,10370,0
|
|
20240715,154600,302735250,10370,10370,10370,10370,0
|
|
20240715,154500,302735250,10370,10370,10370,10370,0
|
|
20240715,154400,302735250,10370,10370,10370,10370,0
|
|
20240715,154300,302735250,10370,10370,10370,10370,0
|
|
20240715,154200,302735250,10370,10370,10370,10370,0
|
|
20240715,154100,302735250,10370,10370,10370,10370,0
|
|
20240715,154000,302735250,10370,10370,10370,10370,0
|
|
20240715,153900,302735250,10370,10370,10370,10370,0
|
|
20240715,153800,302735250,10370,10370,10370,10370,0
|
|
20240715,153700,302735250,10370,10370,10370,10370,0
|
|
20240715,153600,302735250,10370,10370,10370,10370,0
|
|
20240715,153500,302735250,10370,10370,10370,10370,0
|
|
20240715,153400,302735250,10370,10370,10370,10370,0
|
|
20240715,153300,302735250,10370,10370,10370,10370,0
|
|
20240715,153200,302735250,10370,10370,10370,10370,0
|
|
20240715,153100,302735250,10370,10370,10370,10370,0
|
|
20240715,153000,302735250,10370,10370,10370,10370,155
|
|
20240715,152900,301127900,10310,10310,10310,10310,0
|
|
20240715,152800,301127900,10310,10310,10310,10310,0
|
|
20240715,152700,301127900,10310,10310,10310,10310,0
|
|
20240715,152600,301127900,10310,10310,10310,10310,0
|
|
20240715,152500,301127900,10310,10310,10310,10310,0
|
|
20240715,152400,301127900,10310,10310,10310,10310,0
|
|
20240715,152300,301127900,10310,10310,10310,10310,0
|
|
20240715,152200,301127900,10310,10310,10310,10310,0
|
|
20240715,152100,301127900,10310,10310,10310,10310,0
|
|
20240715,152000,301127900,10310,10310,10310,10310,0
|
|
20240715,151900,301127900,10310,10310,10310,10310,0
|
|
20240715,151800,301127900,10310,10310,10310,10310,9
|
|
20240715,151700,301035110,10320,10310,10320,10310,2
|
|
20240715,151600,301014480,10310,10310,10310,10310,6
|
|
20240715,151500,300952620,10310,10320,10320,10310,70
|
|
20240715,151400,300230900,10350,10350,10350,10350,1
|
|
20240715,151300,300220550,10350,10350,10350,10350,0
|
|
20240715,151200,300220550,10350,10320,10350,10320,15
|
|
20240715,151100,300065460,10300,10300,10300,10300,0
|
|
20240715,151000,300065460,10300,10290,10300,10280,234
|
|
20240715,150900,297659200,10320,10300,10320,10300,562
|
|
20240715,150800,291859600,10320,10320,10320,10320,0
|
|
20240715,150700,291859600,10320,10320,10320,10320,0
|
|
20240715,150600,291859600,10320,10320,10320,10300,3
|
|
20240715,150500,291828660,10300,10300,10320,10290,1145
|
|
20240715,150400,280013660,10310,10300,10310,10300,8
|
|
20240715,150300,279931250,10310,10310,10310,10310,0
|
|
20240715,150200,279931250,10310,10310,10310,10310,0
|
|
20240715,150100,279931250,10310,10310,10310,10310,0
|
|
20240715,150000,279931250,10310,10310,10310,10310,3
|
|
20240715,145900,279900320,10320,10320,10320,10320,0
|
|
20240715,145800,279900320,10320,10310,10320,10310,2
|
|
20240715,145700,279879690,10310,10310,10310,10310,1
|
|
20240715,145600,279869380,10320,10320,10320,10320,2
|
|
20240715,145500,279848740,10320,10320,10320,10320,0
|
|
20240715,145400,279848740,10320,10320,10320,10320,0
|
|
20240715,145300,279848740,10320,10310,10320,10310,9
|
|
20240715,145200,279755910,10320,10310,10320,10300,3
|
|
20240715,145100,279724980,10320,10320,10320,10320,0
|
|
20240715,145000,279724980,10320,10320,10320,10320,0
|
|
20240715,144900,279724980,10320,10310,10320,10300,3
|
|
20240715,144800,279694050,10320,10310,10320,10310,4
|
|
20240715,144700,279652800,10310,10310,10310,10310,0
|
|
20240715,144600,279652800,10310,10310,10310,10310,0
|
|
20240715,144500,279652800,10310,10310,10310,10310,0
|
|
20240715,144400,279652800,10310,10300,10310,10300,4
|
|
20240715,144300,279611570,10310,10310,10310,10310,1
|
|
20240715,144200,279601260,10320,10320,10320,10320,3
|
|
20240715,144100,279570300,10320,10320,10320,10320,0
|
|
20240715,144000,279570300,10320,10320,10320,10320,0
|
|
20240715,143900,279570300,10320,10320,10320,10320,0
|
|
20240715,143800,279570300,10320,10320,10320,10320,0
|
|
20240715,143700,279570300,10320,10320,10320,10320,0
|
|
20240715,143600,279570300,10320,10320,10320,10320,25
|
|
20240715,143500,279312300,10320,10320,10320,10320,1
|
|
20240715,143400,279301980,10310,10310,10310,10310,0
|
|
20240715,143300,279301980,10310,10300,10310,10300,30
|
|
20240715,143200,278992690,10310,10310,10310,10310,0
|
|
20240715,143100,278992690,10310,10300,10310,10300,4
|
|
20240715,143000,278951470,10310,10300,10310,10300,2
|
|
20240715,142900,278930860,10300,10300,10300,10300,1
|
|
20240715,142800,278920560,10290,10290,10290,10280,31
|
|
20240715,142700,278601860,10310,10300,10310,10300,100
|
|
20240715,142600,277571700,10300,10300,10300,10300,0
|
|
20240715,142500,277571700,10300,10300,10300,10300,0
|
|
20240715,142400,277571700,10300,10270,10300,10270,383
|
|
20240715,142300,273634450,10280,10270,10280,10270,2
|
|
20240715,142200,273613900,10280,10280,10280,10280,0
|
|
20240715,142100,273613900,10280,10270,10280,10270,4
|
|
20240715,142000,273572790,10280,10270,10280,10270,655
|
|
20240715,141900,266840940,10280,10280,10280,10280,0
|
|
20240715,141800,266840940,10280,10280,10280,10280,0
|
|
20240715,141700,266840940,10280,10280,10280,10280,0
|
|
20240715,141600,266840940,10280,10280,10280,10280,0
|
|
20240715,141500,266840940,10280,10280,10280,10280,0
|
|
20240715,141400,266840940,10280,10280,10280,10280,0
|
|
20240715,141300,266840940,10280,10280,10280,10280,50
|
|
20240715,141200,266326940,10280,10280,10280,10280,0
|
|
20240715,141100,266326940,10280,10280,10280,10280,0
|
|
20240715,141000,266326940,10280,10280,10280,10280,0
|
|
20240715,140900,266326940,10280,10280,10280,10280,0
|
|
20240715,140800,266326940,10280,10280,10280,10280,1
|
|
20240715,140700,266316660,10280,10280,10280,10280,2
|
|
20240715,140600,266296100,10280,10280,10280,10280,0
|
|
20240715,140500,266296100,10280,10280,10280,10280,0
|
|
20240715,140400,266296100,10280,10280,10280,10280,0
|
|
20240715,140300,266296100,10280,10280,10280,10280,0
|
|
20240715,140200,266296100,10280,10280,10280,10280,0
|
|
20240715,140100,266296100,10280,10280,10280,10280,0
|
|
20240715,140000,266296100,10280,10280,10280,10280,0
|
|
20240715,135900,266296100,10280,10280,10280,10280,0
|
|
20240715,135800,266296100,10280,10280,10280,10280,0
|
|
20240715,135700,266296100,10280,10280,10280,10280,0
|
|
20240715,135600,266296100,10280,10280,10280,10280,0
|
|
20240715,135500,266296100,10280,10280,10280,10280,0
|
|
20240715,135400,266296100,10280,10280,10280,10280,0
|
|
20240715,135300,266296100,10280,10270,10280,10270,4
|
|
20240715,135200,266255000,10260,10260,10260,10260,0
|
|
20240715,135100,266255000,10260,10260,10260,10260,0
|
|
20240715,135000,266255000,10260,10260,10260,10260,0
|
|
20240715,134900,266255000,10260,10270,10270,10260,222
|
|
20240715,134800,263977260,10280,10280,10280,10280,2
|
|
20240715,134700,263956700,10280,10280,10280,10280,2
|
|
20240715,134600,263936140,10300,10300,10300,10300,0
|
|
20240715,134500,263936140,10300,10290,10300,10290,4
|
|
20240715,134400,263894950,10300,10300,10300,10300,0
|
|
20240715,134300,263894950,10300,10280,10300,10280,14
|
|
20240715,134200,263750800,10290,10290,10290,10290,0
|
|
20240715,134100,263750800,10290,10290,10290,10290,1
|
|
20240715,134000,263740510,10300,10300,10300,10300,0
|
|
20240715,133900,263740510,10300,10300,10300,10300,0
|
|
20240715,133800,263740510,10300,10300,10300,10300,0
|
|
20240715,133700,263740510,10300,10300,10300,10300,0
|
|
20240715,133600,263740510,10300,10300,10300,10300,0
|
|
20240715,133500,263740510,10300,10300,10300,10300,0
|
|
20240715,133400,263740510,10300,10300,10300,10300,0
|
|
20240715,133300,263740510,10300,10300,10300,10300,0
|
|
20240715,133200,263740510,10300,10300,10300,10300,0
|
|
20240715,133100,263740510,10300,10300,10300,10300,0
|
|
20240715,133000,263740510,10300,10300,10300,10300,0
|
|
20240715,132900,263740510,10300,10300,10300,10300,0
|
|
20240715,132800,263740510,10300,10300,10300,10300,0
|
|
20240715,132700,263740510,10300,10300,10300,10300,0
|
|
20240715,132600,263740510,10300,10290,10300,10290,101
|
|
20240715,132500,262701200,10280,10280,10280,10280,0
|
|
20240715,132400,262701200,10280,10280,10280,10280,0
|
|
20240715,132300,262701200,10280,10280,10280,10280,0
|
|
20240715,132200,262701200,10280,10280,10280,10280,23
|
|
20240715,132100,262464760,10290,10290,10290,10290,0
|
|
20240715,132000,262464760,10290,10290,10290,10290,0
|
|
20240715,131900,262464760,10290,10290,10290,10290,0
|
|
20240715,131800,262464760,10290,10290,10290,10290,0
|
|
20240715,131700,262464760,10290,10290,10290,10290,0
|
|
20240715,131600,262464760,10290,10290,10290,10290,1
|
|
20240715,131500,262454470,10280,10280,10280,10280,0
|
|
20240715,131400,262454470,10280,10280,10280,10280,0
|
|
20240715,131300,262454470,10280,10280,10280,10280,0
|
|
20240715,131200,262454470,10280,10280,10280,10280,0
|
|
20240715,131100,262454470,10280,10280,10280,10280,0
|
|
20240715,131000,262454470,10280,10280,10280,10280,0
|
|
20240715,130900,262454470,10280,10280,10280,10280,0
|
|
20240715,130800,262454470,10280,10280,10280,10280,0
|
|
20240715,130700,262454470,10280,10280,10280,10280,0
|
|
20240715,130600,262454470,10280,10280,10280,10280,0
|
|
20240715,130500,262454470,10280,10280,10280,10280,1
|
|
20240715,130400,262444190,10280,10280,10280,10280,1
|
|
20240715,130300,262433910,10270,10270,10270,10270,11
|
|
20240715,130200,262320940,10270,10270,10270,10270,0
|
|
20240715,130100,262320940,10270,10270,10270,10270,0
|
|
20240715,130000,262320940,10270,10260,10270,10260,3
|
|
20240715,125900,262290140,10270,10270,10270,10270,0
|
|
20240715,125800,262290140,10270,10270,10270,10270,10
|
|
20240715,125700,262187440,10270,10270,10270,10270,0
|
|
20240715,125600,262187440,10270,10270,10270,10270,80
|
|
20240715,125500,261365840,10290,10290,10290,10290,0
|
|
20240715,125400,261365840,10290,10290,10290,10290,0
|
|
20240715,125300,261365840,10290,10280,10290,10280,110
|
|
20240715,125200,260235030,10280,10280,10280,10280,1
|
|
20240715,125100,260224750,10290,10280,10290,10280,4
|
|
20240715,125000,260183610,10290,10290,10290,10290,0
|
|
20240715,124900,260183610,10290,10290,10290,10290,0
|
|
20240715,124800,260183610,10290,10290,10290,10290,0
|
|
20240715,124700,260183610,10290,10290,10290,10290,0
|
|
20240715,124600,260183610,10290,10300,10300,10290,640
|
|
20240715,124500,253591710,10300,10300,10300,10300,171
|
|
20240715,124400,251830410,10300,10300,10300,10300,0
|
|
20240715,124300,251830410,10300,10300,10300,10300,0
|
|
20240715,124200,251830410,10300,10300,10300,10300,0
|
|
20240715,124100,251830410,10300,10300,10300,10300,0
|
|
20240715,124000,251830410,10300,10300,10300,10300,10
|
|
20240715,123900,251727410,10310,10310,10310,10310,0
|
|
20240715,123800,251727410,10310,10310,10310,10310,0
|
|
20240715,123700,251727410,10310,10310,10310,10310,0
|
|
20240715,123600,251727410,10310,10310,10310,10310,0
|
|
20240715,123500,251727410,10310,10310,10310,10310,0
|
|
20240715,123400,251727410,10310,10290,10310,10290,3
|
|
20240715,123300,251696500,10300,10300,10300,10300,0
|
|
20240715,123200,251696500,10300,10280,10300,10280,203
|
|
20240715,123100,249609640,10280,10280,10280,10280,0
|
|
20240715,123000,249609640,10280,10280,10280,10280,10
|
|
20240715,122900,249506840,10280,10280,10280,10280,0
|
|
20240715,122800,249506840,10280,10280,10280,10280,0
|
|
20240715,122700,249506840,10280,10270,10280,10270,3
|
|
20240715,122600,249476010,10260,10260,10260,10260,0
|
|
20240715,122500,249476010,10260,10260,10260,10260,1
|
|
20240715,122400,249465750,10280,10280,10280,10280,0
|
|
20240715,122300,249465750,10280,10270,10280,10270,5
|
|
20240715,122200,249414360,10280,10270,10280,10270,10
|
|
20240715,122100,249311580,10280,10280,10280,10280,0
|
|
20240715,122000,249311580,10280,10280,10280,10280,0
|
|
20240715,121900,249311580,10280,10270,10280,10250,30
|
|
20240715,121800,249003860,10280,10280,10280,10280,0
|
|
20240715,121700,249003860,10280,10280,10280,10280,30
|
|
20240715,121600,248695460,10280,10280,10280,10280,0
|
|
20240715,121500,248695460,10280,10280,10280,10280,0
|
|
20240715,121400,248695460,10280,10280,10280,10280,0
|
|
20240715,121300,248695460,10280,10280,10280,10280,0
|
|
20240715,121200,248695460,10280,10280,10280,10280,5
|
|
20240715,121100,248644060,10280,10280,10280,10280,4
|
|
20240715,121000,248602940,10280,10280,10280,10280,0
|
|
20240715,120900,248602940,10280,10280,10280,10280,0
|
|
20240715,120800,248602940,10280,10280,10280,10280,0
|
|
20240715,120700,248602940,10280,10280,10280,10280,0
|
|
20240715,120600,248602940,10280,10280,10280,10280,0
|
|
20240715,120500,248602940,10280,10280,10280,10280,0
|
|
20240715,120400,248602940,10280,10280,10280,10280,0
|
|
20240715,120300,248602940,10280,10280,10280,10280,0
|
|
20240715,120200,248602940,10280,10280,10280,10280,2
|
|
20240715,120100,248582380,10280,10280,10280,10280,0
|
|
20240715,120000,248582380,10280,10280,10280,10280,0
|
|
20240715,115900,248582380,10280,10280,10280,10280,0
|
|
20240715,115800,248582380,10280,10280,10280,10280,0
|
|
20240715,115700,248582380,10280,10270,10280,10270,170
|
|
20240715,115600,246834840,10250,10260,10260,10250,903
|
|
20240715,115500,237572110,10270,10270,10270,10270,0
|
|
20240715,115400,237572110,10270,10270,10270,10270,0
|
|
20240715,115300,237572110,10270,10270,10270,10270,0
|
|
20240715,115200,237572110,10270,10270,10270,10270,0
|
|
20240715,115100,237572110,10270,10270,10270,10270,0
|
|
20240715,115000,237572110,10270,10270,10270,10270,10
|
|
20240715,114900,237469410,10280,10280,10280,10280,0
|
|
20240715,114800,237469410,10280,10280,10280,10280,0
|
|
20240715,114700,237469410,10280,10280,10280,10280,44
|
|
20240715,114600,237017090,10280,10280,10280,10280,0
|
|
20240715,114500,237017090,10280,10300,10300,10270,416
|
|
20240715,114400,232737850,10310,10310,10310,10310,0
|
|
20240715,114300,232737850,10310,10310,10310,10310,0
|
|
20240715,114200,232737850,10310,10310,10310,10310,20
|
|
20240715,114100,232531650,10310,10300,10310,10300,4
|
|
20240715,114000,232490430,10310,10300,10310,10300,2
|
|
20240715,113900,232469820,10290,10300,10310,10290,104
|
|
20240715,113800,231399550,10310,10310,10310,10310,0
|
|
20240715,113700,231399550,10310,10310,10310,10310,0
|
|
20240715,113600,231399550,10310,10310,10310,10310,9
|
|
20240715,113500,231306760,10320,10320,10320,10320,0
|
|
20240715,113400,231306760,10320,10320,10320,10320,0
|
|
20240715,113300,231306760,10320,10320,10320,10320,0
|
|
20240715,113200,231306760,10320,10310,10320,10310,7
|
|
20240715,113100,231234580,10310,10310,10310,10310,0
|
|
20240715,113000,231234580,10310,10310,10310,10310,0
|
|
20240715,112900,231234580,10310,10310,10310,10310,0
|
|
20240715,112800,231234580,10310,10310,10310,10310,0
|
|
20240715,112700,231234580,10310,10320,10320,10310,7
|
|
20240715,112600,231162350,10320,10320,10320,10320,0
|
|
20240715,112500,231162350,10320,10320,10320,10320,0
|
|
20240715,112400,231162350,10320,10320,10320,10320,0
|
|
20240715,112300,231162350,10320,10310,10320,10310,7
|
|
20240715,112200,231090160,10320,10320,10320,10320,8
|
|
20240715,112100,231007600,10320,10320,10320,10320,30
|
|
20240715,112000,230698000,10320,10320,10320,10320,0
|
|
20240715,111900,230698000,10320,10310,10320,10310,34
|
|
20240715,111800,230347450,10310,10310,10310,10310,0
|
|
20240715,111700,230347450,10310,10310,10310,10310,0
|
|
20240715,111600,230347450,10310,10310,10310,10310,0
|
|
20240715,111500,230347450,10310,10310,10310,10310,10
|
|
20240715,111400,230244350,10310,10310,10310,10310,0
|
|
20240715,111300,230244350,10310,10310,10310,10310,20
|
|
20240715,111200,230038150,10310,10310,10310,10310,0
|
|
20240715,111100,230038150,10310,10310,10310,10310,27
|
|
20240715,111000,229759780,10310,10300,10310,10300,4
|
|
20240715,110900,229718560,10310,10300,10310,10300,27
|
|
20240715,110800,229440450,10300,10300,10310,10300,19
|
|
20240715,110700,229244740,10300,10300,10300,10300,0
|
|
20240715,110600,229244740,10300,10300,10300,10300,57
|
|
20240715,110500,228657640,10310,10310,10310,10310,98
|
|
20240715,110400,227647260,10310,10310,10310,10310,0
|
|
20240715,110300,227647260,10310,10310,10310,10310,0
|
|
20240715,110200,227647260,10310,10310,10310,10310,0
|
|
20240715,110100,227647260,10310,10310,10310,10310,0
|
|
20240715,110000,227647260,10310,10310,10310,10310,1
|
|
20240715,105900,227636950,10300,10300,10300,10300,0
|
|
20240715,105800,227636950,10300,10310,10310,10300,3
|
|
20240715,105700,227606040,10300,10300,10310,10300,3
|
|
20240715,105600,227575130,10310,10310,10310,10310,0
|
|
20240715,105500,227575130,10310,10310,10310,10310,0
|
|
20240715,105400,227575130,10310,10310,10310,10310,0
|
|
20240715,105300,227575130,10310,10310,10310,10310,0
|
|
20240715,105200,227575130,10310,10280,10310,10280,38
|
|
20240715,105100,227184420,10280,10280,10280,10280,0
|
|
20240715,105000,227184420,10280,10280,10280,10280,0
|
|
20240715,104900,227184420,10280,10260,10280,10260,2
|
|
20240715,104800,227163880,10260,10300,10300,10260,299
|
|
20240715,104700,224090830,10290,10300,10300,10290,34
|
|
20240715,104600,223740640,10310,10310,10310,10310,0
|
|
20240715,104500,223740640,10310,10310,10310,10310,0
|
|
20240715,104400,223740640,10310,10310,10310,10310,0
|
|
20240715,104300,223740640,10310,10310,10310,10310,0
|
|
20240715,104200,223740640,10310,10310,10310,10310,0
|
|
20240715,104100,223740640,10310,10310,10310,10310,16
|
|
20240715,104000,223575680,10310,10310,10310,10310,1
|
|
20240715,103900,223565370,10310,10310,10310,10310,1
|
|
20240715,103800,223555060,10300,10300,10300,10300,24
|
|
20240715,103700,223307860,10300,10300,10300,10300,0
|
|
20240715,103600,223307860,10300,10300,10300,10300,0
|
|
20240715,103500,223307860,10300,10300,10300,10300,0
|
|
20240715,103400,223307860,10300,10300,10300,10300,0
|
|
20240715,103300,223307860,10300,10300,10300,10300,0
|
|
20240715,103200,223307860,10300,10300,10300,10300,0
|
|
20240715,103100,223307860,10300,10300,10300,10300,0
|
|
20240715,103000,223307860,10300,10300,10300,10300,0
|
|
20240715,102900,223307860,10300,10300,10300,10300,1
|
|
20240715,102800,223297560,10300,10300,10300,10300,0
|
|
20240715,102700,223297560,10300,10300,10300,10300,0
|
|
20240715,102600,223297560,10300,10300,10300,10300,0
|
|
20240715,102500,223297560,10300,10300,10300,10300,1
|
|
20240715,102400,223287260,10320,10290,10320,10290,82
|
|
20240715,102300,222443420,10290,10290,10290,10290,1
|
|
20240715,102200,222433130,10280,10280,10280,10280,10
|
|
20240715,102100,222330330,10280,10280,10280,10280,18
|
|
20240715,102000,222145290,10290,10290,10290,10290,2
|
|
20240715,101900,222124710,10280,10280,10280,10280,5
|
|
20240715,101800,222073310,10280,10280,10280,10280,0
|
|
20240715,101700,222073310,10280,10280,10280,10280,0
|
|
20240715,101600,222073310,10280,10300,10300,10280,300
|
|
20240715,101500,218987660,10300,10300,10300,10300,0
|
|
20240715,101400,218987660,10300,10300,10300,10300,0
|
|
20240715,101300,218987660,10300,10300,10300,10300,0
|
|
20240715,101200,218987660,10300,10300,10300,10300,0
|
|
20240715,101100,218987660,10300,10300,10300,10300,71
|
|
20240715,101000,218256360,10310,10310,10310,10310,9
|
|
20240715,100900,218163570,10310,10310,10310,10310,0
|
|
20240715,100800,218163570,10310,10320,10320,10310,6
|
|
20240715,100700,218101700,10320,10320,10320,10320,0
|
|
20240715,100600,218101700,10320,10320,10320,10320,0
|
|
20240715,100500,218101700,10320,10320,10320,10320,0
|
|
20240715,100400,218101700,10320,10310,10320,10310,23
|
|
20240715,100300,217864370,10320,10320,10320,10320,1
|
|
20240715,100200,217854050,10320,10320,10320,10320,40
|
|
20240715,100100,217441250,10320,10320,10320,10320,0
|
|
20240715,100000,217441250,10320,10320,10320,10320,22
|
|
20240715,095900,217214210,10310,10310,10310,10310,1
|
|
20240715,095800,217203900,10320,10320,10320,10320,0
|
|
20240715,095700,217203900,10320,10320,10320,10320,5
|
|
20240715,095600,217152300,10320,10320,10320,10320,0
|
|
20240715,095500,217152300,10320,10320,10320,10320,10
|
|
20240715,095400,217049100,10320,10310,10320,10310,61
|
|
20240715,095300,216420170,10310,10310,10310,10310,40
|
|
20240715,095200,216007770,10310,10310,10310,10310,10
|
|
20240715,095100,215904670,10310,10310,10310,10310,10
|
|
20240715,095000,215801570,10310,10310,10310,10310,5
|
|
20240715,094900,215750020,10310,10310,10310,10310,0
|
|
20240715,094800,215750020,10310,10310,10310,10310,0
|
|
20240715,094700,215750020,10310,10310,10310,10310,5
|
|
20240715,094600,215698470,10300,10300,10300,10300,0
|
|
20240715,094500,215698470,10300,10310,10310,10300,2
|
|
20240715,094400,215677860,10300,10310,10310,10300,8
|
|
20240715,094300,215595390,10320,10320,10320,10320,0
|
|
20240715,094200,215595390,10320,10320,10320,10320,1
|
|
20240715,094100,215585070,10320,10320,10320,10320,0
|
|
20240715,094000,215585070,10320,10320,10320,10320,0
|
|
20240715,093900,215585070,10320,10320,10320,10310,4
|
|
20240715,093800,215543800,10310,10300,10310,10300,2
|
|
20240715,093700,215523190,10290,10290,10290,10290,108
|
|
20240715,093600,214411870,10290,10260,10290,10260,1501
|
|
20240715,093500,199011580,10290,10290,10290,10290,0
|
|
20240715,093400,199011580,10290,10290,10290,10290,1
|
|
20240715,093300,199001290,10290,10280,10290,10280,59
|
|
20240715,093200,198394760,10280,10280,10280,10280,0
|
|
20240715,093100,198394760,10280,10280,10280,10280,0
|
|
20240715,093000,198394760,10280,10260,10290,10260,32
|
|
20240715,092900,198066390,10280,10260,10280,10260,852
|
|
20240715,092800,189324830,10280,10280,10280,10280,1
|
|
20240715,092700,189314550,10250,10240,10250,10220,394
|
|
20240715,092600,185283890,10230,10260,10260,10180,209
|
|
20240715,092500,183149610,10250,10280,10280,10250,129
|
|
20240715,092400,181824800,10300,10270,10300,10270,109
|
|
20240715,092300,180703140,10300,10250,10300,10230,462
|
|
20240715,092200,175974950,10250,10330,10330,10050,16729
|
|
20240715,092100,7018680,10340,10340,10340,10340,5
|
|
20240715,092000,6966980,10340,10340,10340,10340,0
|
|
20240715,091900,6966980,10340,10340,10340,10340,0
|
|
20240715,091800,6966980,10340,10340,10340,10340,22
|
|
20240715,091700,6739500,10350,10350,10350,10350,347
|
|
20240715,091600,3148050,10360,10360,10360,10360,19
|
|
20240715,091500,2951210,10350,10350,10350,10350,2
|
|
20240715,091400,2930510,10350,10350,10350,10350,0
|
|
20240715,091300,2930510,10350,10350,10350,10350,2
|
|
20240715,091200,2909810,10360,10360,10360,10360,12
|
|
20240715,091100,2785490,10350,10350,10350,10350,3
|
|
20240715,091000,2754440,10360,10360,10370,10360,46
|
|
20240715,090900,2277780,10360,10360,10360,10360,10
|
|
20240715,090800,2174180,10370,10370,10370,10370,12
|
|
20240715,090700,2049740,10370,10370,10370,10370,3
|
|
20240715,090600,2018630,10370,10370,10370,10370,0
|
|
20240715,090500,2018630,10370,10380,10380,10370,4
|
|
20240715,090400,1977140,10380,10370,10380,10370,7
|
|
20240715,090300,1904540,10370,10370,10370,10370,1
|
|
20240715,090200,1894170,10370,10370,10370,10370,4
|
|
20240715,090100,1852690,10370,10360,10370,10360,3
|
|
20240715,090000,1821600,10350,10350,10350,10350,176
|