623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192000,302054740,10710,10710,10710,10710,2807
|
|
20240703,191900,302054740,10710,10710,10710,10710,0
|
|
20240703,191800,302054740,10710,10710,10710,10710,0
|
|
20240703,191700,302054740,10710,10710,10710,10710,0
|
|
20240703,191600,302054740,10710,10710,10710,10710,0
|
|
20240703,191500,302054740,10710,10710,10710,10710,0
|
|
20240703,191400,302054740,10710,10710,10710,10710,0
|
|
20240703,191300,302054740,10710,10710,10710,10710,0
|
|
20240703,191200,302054740,10710,10710,10710,10710,0
|
|
20240703,191100,302054740,10710,10710,10710,10710,0
|
|
20240703,191000,302054740,10710,10710,10710,10710,0
|
|
20240703,190900,302054740,10710,10710,10710,10710,0
|
|
20240703,190800,302054740,10710,10710,10710,10710,0
|
|
20240703,190700,302054740,10710,10710,10710,10710,0
|
|
20240703,190600,302054740,10710,10710,10710,10710,0
|
|
20240703,190500,302054740,10710,10710,10710,10710,0
|
|
20240703,190400,302054740,10710,10710,10710,10710,0
|
|
20240703,190300,302054740,10710,10710,10710,10710,0
|
|
20240703,190200,302054740,10710,10710,10710,10710,0
|
|
20240703,190100,302054740,10710,10710,10710,10710,0
|
|
20240703,190000,302054740,10710,10710,10710,10710,0
|
|
20240703,185900,302054740,10710,10710,10710,10710,0
|
|
20240703,185800,302054740,10710,10710,10710,10710,0
|
|
20240703,185700,302054740,10710,10710,10710,10710,0
|
|
20240703,185600,302054740,10710,10710,10710,10710,0
|
|
20240703,185500,302054740,10710,10710,10710,10710,0
|
|
20240703,185400,302054740,10710,10710,10710,10710,0
|
|
20240703,185300,302054740,10710,10710,10710,10710,0
|
|
20240703,185200,302054740,10710,10710,10710,10710,0
|
|
20240703,185100,302054740,10710,10710,10710,10710,0
|
|
20240703,185000,302054740,10710,10710,10710,10710,2807
|
|
20240703,184900,302054740,10710,10710,10710,10710,0
|
|
20240703,184800,302054740,10710,10710,10710,10710,0
|
|
20240703,184700,302054740,10710,10710,10710,10710,0
|
|
20240703,184600,302054740,10710,10710,10710,10710,0
|
|
20240703,184500,302054740,10710,10710,10710,10710,0
|
|
20240703,184400,302054740,10710,10710,10710,10710,0
|
|
20240703,184300,302054740,10710,10710,10710,10710,0
|
|
20240703,184200,302054740,10710,10710,10710,10710,0
|
|
20240703,184100,302054740,10710,10710,10710,10710,0
|
|
20240703,184000,302054740,10710,10710,10710,10710,0
|
|
20240703,183900,302054740,10710,10710,10710,10710,0
|
|
20240703,183800,302054740,10710,10710,10710,10710,0
|
|
20240703,183700,302054740,10710,10710,10710,10710,0
|
|
20240703,183600,302054740,10710,10710,10710,10710,0
|
|
20240703,183500,302054740,10710,10710,10710,10710,0
|
|
20240703,183400,302054740,10710,10710,10710,10710,0
|
|
20240703,183300,302054740,10710,10710,10710,10710,0
|
|
20240703,183200,302054740,10710,10710,10710,10710,0
|
|
20240703,183100,302054740,10710,10710,10710,10710,0
|
|
20240703,183000,302054740,10710,10710,10710,10710,0
|
|
20240703,182900,302054740,10710,10710,10710,10710,0
|
|
20240703,182800,302054740,10710,10710,10710,10710,0
|
|
20240703,182700,302054740,10710,10710,10710,10710,0
|
|
20240703,182600,302054740,10710,10710,10710,10710,0
|
|
20240703,182500,302054740,10710,10710,10710,10710,0
|
|
20240703,182400,302054740,10710,10710,10710,10710,0
|
|
20240703,182300,302054740,10710,10710,10710,10710,0
|
|
20240703,182200,302054740,10710,10710,10710,10710,0
|
|
20240703,182100,302054740,10710,10710,10710,10710,0
|
|
20240703,182000,302054740,10710,10710,10710,10710,2807
|
|
20240703,181900,302054740,10710,10710,10710,10710,0
|
|
20240703,181800,302054740,10710,10710,10710,10710,0
|
|
20240703,181700,302054740,10710,10710,10710,10710,0
|
|
20240703,181600,302054740,10710,10710,10710,10710,0
|
|
20240703,181500,302054740,10710,10710,10710,10710,0
|
|
20240703,181400,302054740,10710,10710,10710,10710,0
|
|
20240703,181300,302054740,10710,10710,10710,10710,0
|
|
20240703,181200,302054740,10710,10710,10710,10710,0
|
|
20240703,181100,302054740,10710,10710,10710,10710,0
|
|
20240703,181000,302054740,10710,10710,10710,10710,0
|
|
20240703,180900,302054740,10710,10710,10710,10710,0
|
|
20240703,180800,302054740,10710,10710,10710,10710,0
|
|
20240703,180700,302054740,10710,10710,10710,10710,0
|
|
20240703,180600,302054740,10710,10710,10710,10710,0
|
|
20240703,180500,302054740,10710,10710,10710,10710,0
|
|
20240703,180400,302054740,10710,10710,10710,10710,0
|
|
20240703,180300,302054740,10710,10710,10710,10710,0
|
|
20240703,180200,302054740,10710,10710,10710,10710,0
|
|
20240703,180100,302054740,10710,10710,10710,10710,0
|
|
20240703,180000,302054740,10710,10710,10710,10710,0
|
|
20240703,175900,302054740,10710,10710,10710,10710,0
|
|
20240703,175800,302054740,10710,10710,10710,10710,0
|
|
20240703,175700,302054740,10710,10710,10710,10710,0
|
|
20240703,175600,302054740,10710,10710,10710,10710,0
|
|
20240703,175500,302054740,10710,10710,10710,10710,0
|
|
20240703,175400,302054740,10710,10710,10710,10710,0
|
|
20240703,175300,302054740,10710,10710,10710,10710,0
|
|
20240703,175200,302054740,10710,10710,10710,10710,0
|
|
20240703,175100,302054740,10710,10710,10710,10710,0
|
|
20240703,175000,302054740,10710,10710,10710,10710,2807
|
|
20240703,174900,302054740,10710,10710,10710,10710,0
|
|
20240703,174800,302054740,10710,10710,10710,10710,0
|
|
20240703,174700,302054740,10710,10710,10710,10710,0
|
|
20240703,174600,302054740,10710,10710,10710,10710,0
|
|
20240703,174500,302054740,10710,10710,10710,10710,0
|
|
20240703,174400,302054740,10710,10710,10710,10710,0
|
|
20240703,174300,302054740,10710,10710,10710,10710,0
|
|
20240703,174200,302054740,10710,10710,10710,10710,0
|
|
20240703,174100,302054740,10710,10710,10710,10710,0
|
|
20240703,174000,302054740,10710,10710,10710,10710,0
|
|
20240703,173900,302054740,10710,10710,10710,10710,0
|
|
20240703,173800,302054740,10710,10710,10710,10710,0
|
|
20240703,173700,302054740,10710,10710,10710,10710,0
|
|
20240703,173600,302054740,10710,10710,10710,10710,0
|
|
20240703,173500,302054740,10710,10710,10710,10710,0
|
|
20240703,173400,302054740,10710,10710,10710,10710,0
|
|
20240703,173300,302054740,10710,10710,10710,10710,0
|
|
20240703,173200,302054740,10710,10710,10710,10710,0
|
|
20240703,173100,302054740,10710,10710,10710,10710,0
|
|
20240703,173000,302054740,10710,10710,10710,10710,0
|
|
20240703,172900,302054740,10710,10710,10710,10710,0
|
|
20240703,172800,302054740,10710,10710,10710,10710,0
|
|
20240703,172700,302054740,10710,10710,10710,10710,0
|
|
20240703,172600,302054740,10710,10710,10710,10710,0
|
|
20240703,172500,302054740,10710,10710,10710,10710,0
|
|
20240703,172400,302054740,10710,10710,10710,10710,0
|
|
20240703,172300,302054740,10710,10710,10710,10710,0
|
|
20240703,172200,302054740,10710,10710,10710,10710,0
|
|
20240703,172100,302054740,10710,10710,10710,10710,0
|
|
20240703,172000,302054740,10710,10710,10710,10710,2807
|
|
20240703,171900,302054740,10710,10710,10710,10710,0
|
|
20240703,171800,302054740,10710,10710,10710,10710,0
|
|
20240703,171700,302054740,10710,10710,10710,10710,0
|
|
20240703,171600,302054740,10710,10710,10710,10710,0
|
|
20240703,171500,302054740,10710,10710,10710,10710,0
|
|
20240703,171400,302054740,10710,10710,10710,10710,0
|
|
20240703,171300,302054740,10710,10710,10710,10710,0
|
|
20240703,171200,302054740,10710,10710,10710,10710,0
|
|
20240703,171100,302054740,10710,10710,10710,10710,0
|
|
20240703,171000,302054740,10710,10710,10710,10710,0
|
|
20240703,170900,302054740,10710,10710,10710,10710,0
|
|
20240703,170800,302054740,10710,10710,10710,10710,0
|
|
20240703,170700,302054740,10710,10710,10710,10710,0
|
|
20240703,170600,302054740,10710,10710,10710,10710,0
|
|
20240703,170500,302054740,10710,10710,10710,10710,0
|
|
20240703,170400,302054740,10710,10710,10710,10710,0
|
|
20240703,170300,302054740,10710,10710,10710,10710,0
|
|
20240703,170200,302054740,10710,10710,10710,10710,0
|
|
20240703,170100,302054740,10710,10710,10710,10710,0
|
|
20240703,170000,302054740,10710,10710,10710,10710,0
|
|
20240703,165900,302054740,10710,10710,10710,10710,0
|
|
20240703,165800,302054740,10710,10710,10710,10710,0
|
|
20240703,165700,302054740,10710,10710,10710,10710,0
|
|
20240703,165600,302054740,10710,10710,10710,10710,0
|
|
20240703,165500,302054740,10710,10710,10710,10710,0
|
|
20240703,165400,302054740,10710,10710,10710,10710,0
|
|
20240703,165300,302054740,10710,10710,10710,10710,0
|
|
20240703,165200,302054740,10710,10710,10710,10710,0
|
|
20240703,165100,302054740,10710,10710,10710,10710,0
|
|
20240703,165000,302054740,10710,10710,10710,10710,2807
|
|
20240703,164900,302054740,10710,10710,10710,10710,0
|
|
20240703,164800,302054740,10710,10710,10710,10710,0
|
|
20240703,164700,302054740,10710,10710,10710,10710,0
|
|
20240703,164600,302054740,10710,10710,10710,10710,0
|
|
20240703,164500,302054740,10710,10710,10710,10710,0
|
|
20240703,164400,302054740,10710,10710,10710,10710,0
|
|
20240703,164300,302054740,10710,10710,10710,10710,0
|
|
20240703,164200,302054740,10710,10710,10710,10710,0
|
|
20240703,164100,302054740,10710,10710,10710,10710,0
|
|
20240703,164000,302054740,10710,10710,10710,10710,0
|
|
20240703,163900,302054740,10710,10710,10710,10710,0
|
|
20240703,163800,302054740,10710,10710,10710,10710,0
|
|
20240703,163700,302054740,10710,10710,10710,10710,0
|
|
20240703,163600,302054740,10710,10710,10710,10710,0
|
|
20240703,163500,302054740,10710,10710,10710,10710,0
|
|
20240703,163400,302054740,10710,10710,10710,10710,0
|
|
20240703,163300,302054740,10710,10710,10710,10710,0
|
|
20240703,163200,302054740,10710,10710,10710,10710,0
|
|
20240703,163100,302054740,10710,10710,10710,10710,0
|
|
20240703,163000,302054740,10710,10710,10710,10710,0
|
|
20240703,162900,302054740,10710,10710,10710,10710,0
|
|
20240703,162800,302054740,10710,10710,10710,10710,0
|
|
20240703,162700,302054740,10710,10710,10710,10710,0
|
|
20240703,162600,302054740,10710,10710,10710,10710,0
|
|
20240703,162500,302054740,10710,10710,10710,10710,0
|
|
20240703,162400,302054740,10710,10710,10710,10710,0
|
|
20240703,162300,302054740,10710,10710,10710,10710,0
|
|
20240703,162200,302054740,10710,10710,10710,10710,0
|
|
20240703,162100,302054740,10710,10710,10710,10710,0
|
|
20240703,162000,302054740,10710,10710,10710,10710,2807
|
|
20240703,161900,302054740,10710,10710,10710,10710,0
|
|
20240703,161800,302054740,10710,10710,10710,10710,0
|
|
20240703,161700,302054740,10710,10710,10710,10710,0
|
|
20240703,161600,302054740,10710,10710,10710,10710,0
|
|
20240703,161500,302054740,10710,10710,10710,10710,0
|
|
20240703,161400,302054740,10710,10710,10710,10710,0
|
|
20240703,161300,302054740,10710,10710,10710,10710,0
|
|
20240703,161200,302054740,10710,10710,10710,10710,0
|
|
20240703,161100,302054740,10710,10710,10710,10710,0
|
|
20240703,161000,302054740,10710,10710,10710,10710,0
|
|
20240703,160900,302054740,10710,10710,10710,10710,0
|
|
20240703,160800,302054740,10710,10710,10710,10710,0
|
|
20240703,160700,302054740,10710,10710,10710,10710,0
|
|
20240703,160600,302054740,10710,10710,10710,10710,0
|
|
20240703,160500,302054740,10710,10710,10710,10710,0
|
|
20240703,160400,302054740,10710,10710,10710,10710,0
|
|
20240703,160300,302054740,10710,10710,10710,10710,0
|
|
20240703,160200,302054740,10710,10710,10710,10710,0
|
|
20240703,160100,302054740,10710,10710,10710,10710,0
|
|
20240703,160000,302054740,10710,10710,10710,10710,0
|
|
20240703,155900,302054740,10710,10710,10710,10710,0
|
|
20240703,155800,302054740,10710,10710,10710,10710,0
|
|
20240703,155700,302054740,10710,10710,10710,10710,0
|
|
20240703,155600,302054740,10710,10710,10710,10710,0
|
|
20240703,155500,302054740,10710,10710,10710,10710,0
|
|
20240703,155400,302054740,10710,10710,10710,10710,0
|
|
20240703,155300,302054740,10710,10710,10710,10710,0
|
|
20240703,155200,302054740,10710,10710,10710,10710,0
|
|
20240703,155100,302054740,10710,10710,10710,10710,0
|
|
20240703,155000,302054740,10710,10710,10710,10710,2807
|
|
20240703,154900,302054740,10710,10710,10710,10710,0
|
|
20240703,154800,302054740,10710,10710,10710,10710,0
|
|
20240703,154700,302054740,10710,10710,10710,10710,0
|
|
20240703,154600,302054740,10710,10710,10710,10710,0
|
|
20240703,154500,302054740,10710,10710,10710,10710,0
|
|
20240703,154400,302054740,10710,10710,10710,10710,0
|
|
20240703,154300,302054740,10710,10710,10710,10710,0
|
|
20240703,154200,302054740,10710,10710,10710,10710,0
|
|
20240703,154100,302054740,10710,10710,10710,10710,0
|
|
20240703,154000,302054740,10710,10710,10710,10710,0
|
|
20240703,153900,302054740,10710,10710,10710,10710,0
|
|
20240703,153800,302054740,10710,10710,10710,10710,0
|
|
20240703,153700,302054740,10710,10710,10710,10710,0
|
|
20240703,153600,302054740,10710,10710,10710,10710,0
|
|
20240703,153500,302054740,10710,10710,10710,10710,0
|
|
20240703,153400,302054740,10710,10710,10710,10710,0
|
|
20240703,153300,302054740,10710,10710,10710,10710,0
|
|
20240703,153200,302054740,10710,10710,10710,10710,0
|
|
20240703,153100,302054740,10710,10710,10710,10710,0
|
|
20240703,153000,302054740,10710,10710,10710,10710,2807
|
|
20240703,152900,271991770,10730,10730,10730,10730,0
|
|
20240703,152800,271991770,10730,10730,10730,10730,0
|
|
20240703,152700,271991770,10730,10730,10730,10730,0
|
|
20240703,152600,271991770,10730,10730,10730,10730,0
|
|
20240703,152500,271991770,10730,10730,10730,10730,0
|
|
20240703,152400,271991770,10730,10730,10730,10730,0
|
|
20240703,152300,271991770,10730,10730,10730,10730,0
|
|
20240703,152200,271991770,10730,10730,10730,10730,0
|
|
20240703,152100,271991770,10730,10730,10730,10730,0
|
|
20240703,152000,271991770,10730,10730,10730,10730,0
|
|
20240703,151900,271991770,10730,10730,10740,10730,89
|
|
20240703,151800,271036670,10740,10740,10740,10740,0
|
|
20240703,151700,271036670,10740,10730,10740,10730,52
|
|
20240703,151600,270478530,10730,10730,10730,10730,68
|
|
20240703,151500,269748890,10690,10690,10690,10690,15
|
|
20240703,151400,269588540,10740,10670,10750,10670,229
|
|
20240703,151300,267141150,10670,10670,10670,10670,0
|
|
20240703,151200,267141150,10670,10670,10670,10670,4
|
|
20240703,151100,267098470,10660,10660,10660,10660,0
|
|
20240703,151000,267098470,10660,10660,10660,10660,375
|
|
20240703,150900,263100970,10680,10680,10680,10680,0
|
|
20240703,150800,263100970,10680,10680,10680,10680,1
|
|
20240703,150700,263090290,10660,10680,10680,10660,10
|
|
20240703,150600,262983650,10660,10660,10670,10660,348
|
|
20240703,150500,259273930,10670,10650,10690,10650,1790
|
|
20240703,150400,240191060,10650,10650,10650,10650,0
|
|
20240703,150300,240191060,10650,10650,10650,10650,0
|
|
20240703,150200,240191060,10650,10650,10650,10650,0
|
|
20240703,150100,240191060,10650,10650,10650,10650,0
|
|
20240703,150000,240191060,10650,10650,10650,10650,1
|
|
20240703,145900,240180410,10660,10660,10660,10660,2
|
|
20240703,145800,240159090,10650,10650,10650,10650,0
|
|
20240703,145700,240159090,10650,10650,10650,10650,0
|
|
20240703,145600,240159090,10650,10650,10650,10650,0
|
|
20240703,145500,240159090,10650,10650,10650,10650,0
|
|
20240703,145400,240159090,10650,10650,10650,10650,0
|
|
20240703,145300,240159090,10650,10650,10650,10650,0
|
|
20240703,145200,240159090,10650,10650,10650,10650,0
|
|
20240703,145100,240159090,10650,10650,10650,10650,0
|
|
20240703,145000,240159090,10650,10650,10650,10650,0
|
|
20240703,144900,240159090,10650,10650,10650,10650,0
|
|
20240703,144800,240159090,10650,10650,10650,10650,0
|
|
20240703,144700,240159090,10650,10650,10650,10650,0
|
|
20240703,144600,240159090,10650,10650,10650,10650,0
|
|
20240703,144500,240159090,10650,10660,10660,10650,32
|
|
20240703,144400,239818180,10660,10660,10660,10660,40
|
|
20240703,144300,239391780,10650,10650,10650,10650,0
|
|
20240703,144200,239391780,10650,10650,10650,10650,0
|
|
20240703,144100,239391780,10650,10650,10650,10650,0
|
|
20240703,144000,239391780,10650,10650,10650,10650,0
|
|
20240703,143900,239391780,10650,10650,10650,10650,0
|
|
20240703,143800,239391780,10650,10650,10650,10650,0
|
|
20240703,143700,239391780,10650,10650,10650,10650,0
|
|
20240703,143600,239391780,10650,10650,10650,10650,0
|
|
20240703,143500,239391780,10650,10650,10650,10650,0
|
|
20240703,143400,239391780,10650,10650,10650,10650,171
|
|
20240703,143300,237570630,10650,10650,10650,10650,0
|
|
20240703,143200,237570630,10650,10650,10650,10650,104
|
|
20240703,143100,236463030,10650,10650,10650,10650,0
|
|
20240703,143000,236463030,10650,10650,10650,10650,0
|
|
20240703,142900,236463030,10650,10650,10650,10650,360
|
|
20240703,142800,232629030,10660,10660,10660,10660,0
|
|
20240703,142700,232629030,10660,10660,10660,10660,0
|
|
20240703,142600,232629030,10660,10660,10660,10660,5
|
|
20240703,142500,232575730,10660,10660,10660,10660,0
|
|
20240703,142400,232575730,10660,10660,10660,10660,0
|
|
20240703,142300,232575730,10660,10660,10660,10660,3
|
|
20240703,142200,232543750,10660,10660,10660,10660,0
|
|
20240703,142100,232543750,10660,10660,10660,10660,0
|
|
20240703,142000,232543750,10660,10660,10660,10660,0
|
|
20240703,141900,232543750,10660,10660,10660,10660,0
|
|
20240703,141800,232543750,10660,10660,10660,10660,0
|
|
20240703,141700,232543750,10660,10660,10660,10660,0
|
|
20240703,141600,232543750,10660,10660,10660,10660,0
|
|
20240703,141500,232543750,10660,10660,10660,10660,0
|
|
20240703,141400,232543750,10660,10660,10660,10660,0
|
|
20240703,141300,232543750,10660,10660,10660,10660,15
|
|
20240703,141200,232383850,10660,10660,10660,10660,0
|
|
20240703,141100,232383850,10660,10660,10660,10660,599
|
|
20240703,141000,225998510,10650,10650,10650,10650,0
|
|
20240703,140900,225998510,10650,10650,10650,10650,0
|
|
20240703,140800,225998510,10650,10650,10650,10650,0
|
|
20240703,140700,225998510,10650,10650,10650,10650,27
|
|
20240703,140600,225710960,10650,10650,10650,10650,11
|
|
20240703,140500,225593810,10660,10660,10660,10660,20
|
|
20240703,140400,225380610,10660,10660,10660,10660,0
|
|
20240703,140300,225380610,10660,10660,10660,10660,5
|
|
20240703,140200,225327310,10660,10660,10660,10660,0
|
|
20240703,140100,225327310,10660,10660,10660,10660,1
|
|
20240703,140000,225316650,10660,10660,10660,10660,1097
|
|
20240703,135900,213622630,10650,10650,10650,10650,0
|
|
20240703,135800,213622630,10650,10650,10650,10650,0
|
|
20240703,135700,213622630,10650,10650,10650,10650,43
|
|
20240703,135600,213164680,10660,10660,10660,10660,0
|
|
20240703,135500,213164680,10660,10670,10680,10660,146
|
|
20240703,135400,211607600,10670,10670,10670,10670,0
|
|
20240703,135300,211607600,10670,10670,10670,10670,0
|
|
20240703,135200,211607600,10670,10670,10670,10670,10
|
|
20240703,135100,211500900,10680,10680,10680,10680,0
|
|
20240703,135000,211500900,10680,10680,10680,10680,173
|
|
20240703,134900,209653260,10680,10680,10680,10680,0
|
|
20240703,134800,209653260,10680,10680,10680,10680,0
|
|
20240703,134700,209653260,10680,10680,10680,10680,0
|
|
20240703,134600,209653260,10680,10680,10680,10680,0
|
|
20240703,134500,209653260,10680,10690,10690,10680,524
|
|
20240703,134400,204054830,10690,10690,10690,10690,0
|
|
20240703,134300,204054830,10690,10690,10690,10690,0
|
|
20240703,134200,204054830,10690,10690,10690,10690,0
|
|
20240703,134100,204054830,10690,10690,10690,10690,0
|
|
20240703,134000,204054830,10690,10700,10700,10690,255
|
|
20240703,133900,201327680,10700,10700,10700,10700,0
|
|
20240703,133800,201327680,10700,10700,10700,10700,0
|
|
20240703,133700,201327680,10700,10700,10700,10700,0
|
|
20240703,133600,201327680,10700,10700,10700,10700,10
|
|
20240703,133500,201220680,10720,10720,10720,10720,0
|
|
20240703,133400,201220680,10720,10720,10720,10720,0
|
|
20240703,133300,201220680,10720,10720,10720,10720,0
|
|
20240703,133200,201220680,10720,10720,10720,10720,0
|
|
20240703,133100,201220680,10720,10720,10720,10720,0
|
|
20240703,133000,201220680,10720,10710,10750,10710,1485
|
|
20240703,132900,185282450,10700,10700,10700,10700,0
|
|
20240703,132800,185282450,10700,10700,10700,10700,0
|
|
20240703,132700,185282450,10700,10700,10700,10700,0
|
|
20240703,132600,185282450,10700,10700,10700,10700,20
|
|
20240703,132500,185068450,10700,10700,10700,10700,0
|
|
20240703,132400,185068450,10700,10700,10700,10700,0
|
|
20240703,132300,185068450,10700,10700,10700,10700,0
|
|
20240703,132200,185068450,10700,10700,10700,10700,0
|
|
20240703,132100,185068450,10700,10700,10700,10700,175
|
|
20240703,132000,183195950,10700,10700,10700,10700,0
|
|
20240703,131900,183195950,10700,10700,10700,10700,0
|
|
20240703,131800,183195950,10700,10700,10700,10700,203
|
|
20240703,131700,181023850,10700,10710,10710,10700,142
|
|
20240703,131600,179503450,10720,10720,10720,10720,0
|
|
20240703,131500,179503450,10720,10720,10720,10720,0
|
|
20240703,131400,179503450,10720,10720,10720,10720,0
|
|
20240703,131300,179503450,10720,10720,10720,10720,0
|
|
20240703,131200,179503450,10720,10720,10720,10720,0
|
|
20240703,131100,179503450,10720,10720,10720,10720,0
|
|
20240703,131000,179503450,10720,10720,10720,10720,0
|
|
20240703,130900,179503450,10720,10720,10720,10720,0
|
|
20240703,130800,179503450,10720,10720,10720,10720,0
|
|
20240703,130700,179503450,10720,10720,10720,10720,5
|
|
20240703,130600,179449850,10710,10710,10710,10710,0
|
|
20240703,130500,179449850,10710,10710,10710,10710,0
|
|
20240703,130400,179449850,10710,10710,10710,10710,0
|
|
20240703,130300,179449850,10710,10710,10710,10710,258
|
|
20240703,130200,176686670,10720,10720,10720,10720,60
|
|
20240703,130100,176043470,10720,10730,10770,10720,751
|
|
20240703,130000,167965810,10720,10720,10720,10720,0
|
|
20240703,125900,167965810,10720,10720,10720,10720,0
|
|
20240703,125800,167965810,10720,10720,10720,10720,0
|
|
20240703,125700,167965810,10720,10720,10720,10720,14
|
|
20240703,125600,167815730,10720,10720,10720,10720,0
|
|
20240703,125500,167815730,10720,10720,10720,10720,0
|
|
20240703,125400,167815730,10720,10720,10720,10720,0
|
|
20240703,125300,167815730,10720,10720,10720,10720,1
|
|
20240703,125200,167805010,10720,10730,10730,10720,16
|
|
20240703,125100,167633360,10720,10720,10720,10720,0
|
|
20240703,125000,167633360,10720,10720,10720,10720,0
|
|
20240703,124900,167633360,10720,10720,10720,10720,0
|
|
20240703,124800,167633360,10720,10720,10720,10720,0
|
|
20240703,124700,167633360,10720,10720,10720,10720,0
|
|
20240703,124600,167633360,10720,10720,10720,10720,0
|
|
20240703,124500,167633360,10720,10720,10720,10720,0
|
|
20240703,124400,167633360,10720,10720,10720,10720,0
|
|
20240703,124300,167633360,10720,10720,10720,10720,0
|
|
20240703,124200,167633360,10720,10720,10720,10720,0
|
|
20240703,124100,167633360,10720,10720,10720,10720,0
|
|
20240703,124000,167633360,10720,10720,10720,10720,0
|
|
20240703,123900,167633360,10720,10720,10720,10720,0
|
|
20240703,123800,167633360,10720,10720,10720,10720,34
|
|
20240703,123700,167268880,10720,10720,10720,10720,0
|
|
20240703,123600,167268880,10720,10720,10720,10720,0
|
|
20240703,123500,167268880,10720,10720,10720,10720,0
|
|
20240703,123400,167268880,10720,10720,10720,10720,0
|
|
20240703,123300,167268880,10720,10720,10720,10720,0
|
|
20240703,123200,167268880,10720,10720,10720,10720,0
|
|
20240703,123100,167268880,10720,10720,10720,10720,0
|
|
20240703,123000,167268880,10720,10720,10720,10720,0
|
|
20240703,122900,167268880,10720,10720,10720,10720,0
|
|
20240703,122800,167268880,10720,10720,10720,10720,0
|
|
20240703,122700,167268880,10720,10720,10720,10720,0
|
|
20240703,122600,167268880,10720,10720,10720,10720,0
|
|
20240703,122500,167268880,10720,10720,10720,10720,0
|
|
20240703,122400,167268880,10720,10720,10720,10720,0
|
|
20240703,122300,167268880,10720,10720,10720,10720,0
|
|
20240703,122200,167268880,10720,10720,10720,10720,0
|
|
20240703,122100,167268880,10720,10720,10720,10720,0
|
|
20240703,122000,167268880,10720,10720,10720,10720,1
|
|
20240703,121900,167258160,10730,10730,10730,10730,0
|
|
20240703,121800,167258160,10730,10730,10730,10730,0
|
|
20240703,121700,167258160,10730,10730,10730,10730,0
|
|
20240703,121600,167258160,10730,10730,10730,10730,0
|
|
20240703,121500,167258160,10730,10730,10730,10730,0
|
|
20240703,121400,167258160,10730,10730,10730,10730,0
|
|
20240703,121300,167258160,10730,10730,10730,10730,0
|
|
20240703,121200,167258160,10730,10730,10730,10730,0
|
|
20240703,121100,167258160,10730,10730,10730,10730,0
|
|
20240703,121000,167258160,10730,10730,10730,10730,0
|
|
20240703,120900,167258160,10730,10730,10730,10730,29
|
|
20240703,120800,166946990,10720,10720,10720,10720,0
|
|
20240703,120700,166946990,10720,10720,10720,10720,0
|
|
20240703,120600,166946990,10720,10720,10720,10720,0
|
|
20240703,120500,166946990,10720,10720,10720,10720,0
|
|
20240703,120400,166946990,10720,10720,10720,10720,0
|
|
20240703,120300,166946990,10720,10720,10720,10720,0
|
|
20240703,120200,166946990,10720,10720,10720,10720,0
|
|
20240703,120100,166946990,10720,10720,10720,10720,0
|
|
20240703,120000,166946990,10720,10720,10720,10720,0
|
|
20240703,115900,166946990,10720,10720,10720,10720,1
|
|
20240703,115800,166936270,10730,10730,10730,10730,0
|
|
20240703,115700,166936270,10730,10730,10730,10730,0
|
|
20240703,115600,166936270,10730,10730,10730,10730,0
|
|
20240703,115500,166936270,10730,10730,10730,10730,0
|
|
20240703,115400,166936270,10730,10720,10730,10720,6
|
|
20240703,115300,166871900,10720,10720,10720,10720,8
|
|
20240703,115200,166786140,10720,10720,10720,10720,0
|
|
20240703,115100,166786140,10720,10720,10720,10720,0
|
|
20240703,115000,166786140,10720,10720,10720,10720,0
|
|
20240703,114900,166786140,10720,10720,10720,10720,0
|
|
20240703,114800,166786140,10720,10720,10720,10720,0
|
|
20240703,114700,166786140,10720,10720,10720,10720,0
|
|
20240703,114600,166786140,10720,10720,10720,10720,0
|
|
20240703,114500,166786140,10720,10720,10720,10720,0
|
|
20240703,114400,166786140,10720,10720,10720,10720,4
|
|
20240703,114300,166743260,10720,10720,10720,10720,49
|
|
20240703,114200,166217980,10720,10720,10720,10720,0
|
|
20240703,114100,166217980,10720,10720,10720,10720,0
|
|
20240703,114000,166217980,10720,10720,10720,10720,0
|
|
20240703,113900,166217980,10720,10720,10720,10720,0
|
|
20240703,113800,166217980,10720,10720,10720,10720,0
|
|
20240703,113700,166217980,10720,10720,10720,10720,0
|
|
20240703,113600,166217980,10720,10720,10720,10720,0
|
|
20240703,113500,166217980,10720,10720,10720,10720,0
|
|
20240703,113400,166217980,10720,10720,10720,10720,0
|
|
20240703,113300,166217980,10720,10720,10720,10720,0
|
|
20240703,113200,166217980,10720,10720,10720,10720,0
|
|
20240703,113100,166217980,10720,10720,10720,10720,0
|
|
20240703,113000,166217980,10720,10720,10720,10720,0
|
|
20240703,112900,166217980,10720,10720,10720,10720,0
|
|
20240703,112800,166217980,10720,10720,10720,10720,0
|
|
20240703,112700,166217980,10720,10720,10720,10720,0
|
|
20240703,112600,166217980,10720,10720,10720,10720,0
|
|
20240703,112500,166217980,10720,10720,10720,10720,6
|
|
20240703,112400,166153660,10730,10730,10730,10730,0
|
|
20240703,112300,166153660,10730,10730,10730,10730,0
|
|
20240703,112200,166153660,10730,10730,10730,10730,3
|
|
20240703,112100,166121470,10730,10730,10730,10730,0
|
|
20240703,112000,166121470,10730,10730,10730,10730,0
|
|
20240703,111900,166121470,10730,10730,10730,10730,0
|
|
20240703,111800,166121470,10730,10730,10730,10730,0
|
|
20240703,111700,166121470,10730,10730,10730,10730,0
|
|
20240703,111600,166121470,10730,10730,10730,10730,0
|
|
20240703,111500,166121470,10730,10730,10730,10730,0
|
|
20240703,111400,166121470,10730,10730,10730,10730,0
|
|
20240703,111300,166121470,10730,10730,10730,10730,5
|
|
20240703,111200,166067820,10730,10730,10730,10730,1
|
|
20240703,111100,166057090,10730,10730,10730,10730,0
|
|
20240703,111000,166057090,10730,10730,10730,10730,2
|
|
20240703,110900,166035630,10730,10730,10730,10730,0
|
|
20240703,110800,166035630,10730,10730,10730,10730,0
|
|
20240703,110700,166035630,10730,10730,10730,10730,0
|
|
20240703,110600,166035630,10730,10730,10730,10730,0
|
|
20240703,110500,166035630,10730,10730,10730,10730,0
|
|
20240703,110400,166035630,10730,10730,10730,10730,0
|
|
20240703,110300,166035630,10730,10730,10730,10730,44
|
|
20240703,110200,165563510,10730,10730,10730,10730,6
|
|
20240703,110100,165499130,10730,10730,10730,10730,0
|
|
20240703,110000,165499130,10730,10740,10780,10730,772
|
|
20240703,105900,157187140,10730,10730,10730,10730,5
|
|
20240703,105800,157133490,10730,10730,10730,10730,0
|
|
20240703,105700,157133490,10730,10730,10730,10730,0
|
|
20240703,105600,157133490,10730,10730,10730,10730,0
|
|
20240703,105500,157133490,10730,10730,10730,10730,13
|
|
20240703,105400,156994000,10730,10730,10730,10730,0
|
|
20240703,105300,156994000,10730,10730,10730,10730,0
|
|
20240703,105200,156994000,10730,10730,10730,10730,0
|
|
20240703,105100,156994000,10730,10730,10730,10730,4
|
|
20240703,105000,156951080,10730,10730,10730,10730,0
|
|
20240703,104900,156951080,10730,10720,10730,10720,146
|
|
20240703,104800,155384830,10720,10720,10720,10720,0
|
|
20240703,104700,155384830,10720,10720,10720,10720,0
|
|
20240703,104600,155384830,10720,10720,10720,10720,0
|
|
20240703,104500,155384830,10720,10720,10720,10720,0
|
|
20240703,104400,155384830,10720,10720,10720,10720,0
|
|
20240703,104300,155384830,10720,10720,10720,10720,0
|
|
20240703,104200,155384830,10720,10720,10720,10720,0
|
|
20240703,104100,155384830,10720,10720,10720,10720,0
|
|
20240703,104000,155384830,10720,10720,10720,10720,0
|
|
20240703,103900,155384830,10720,10720,10720,10720,9
|
|
20240703,103800,155288350,10720,10720,10720,10720,901
|
|
20240703,103700,145629630,10710,10710,10710,10710,0
|
|
20240703,103600,145629630,10710,10720,10720,10710,46
|
|
20240703,103500,145136560,10720,10720,10720,10720,0
|
|
20240703,103400,145136560,10720,10720,10720,10720,114
|
|
20240703,103300,143914480,10720,10720,10730,10720,50
|
|
20240703,103200,143378460,10720,10730,10730,10720,61
|
|
20240703,103100,142724390,10740,10780,10780,10740,1164
|
|
20240703,103000,130222390,10780,10750,10780,10750,761
|
|
20240703,102900,122021110,10750,10750,10750,10750,0
|
|
20240703,102800,122021110,10750,10750,10750,10750,0
|
|
20240703,102700,122021110,10750,10750,10750,10750,0
|
|
20240703,102600,122021110,10750,10750,10750,10750,0
|
|
20240703,102500,122021110,10750,10750,10750,10750,0
|
|
20240703,102400,122021110,10750,10750,10750,10750,0
|
|
20240703,102300,122021110,10750,10750,10750,10750,0
|
|
20240703,102200,122021110,10750,10750,10750,10750,0
|
|
20240703,102100,122021110,10750,10750,10750,10750,0
|
|
20240703,102000,122021110,10750,10750,10750,10750,0
|
|
20240703,101900,122021110,10750,10750,10750,10750,0
|
|
20240703,101800,122021110,10750,10750,10750,10750,0
|
|
20240703,101700,122021110,10750,10750,10750,10750,1
|
|
20240703,101600,122010360,10750,10750,10750,10750,0
|
|
20240703,101500,122010360,10750,10750,10750,10750,0
|
|
20240703,101400,122010360,10750,10750,10750,10750,0
|
|
20240703,101300,122010360,10750,10760,10760,10750,21
|
|
20240703,101200,121784510,10760,10760,10760,10760,0
|
|
20240703,101100,121784510,10760,10750,10760,10740,3
|
|
20240703,101000,121752260,10750,10750,10750,10750,64
|
|
20240703,100900,121064260,10770,10770,10770,10770,0
|
|
20240703,100800,121064260,10770,10770,10770,10770,1
|
|
20240703,100700,121053490,10770,10770,10770,10770,0
|
|
20240703,100600,121053490,10770,10770,10770,10770,3
|
|
20240703,100500,121021180,10800,10800,10800,10800,904
|
|
20240703,100400,111257980,10810,10800,10810,10770,1162
|
|
20240703,100300,98709270,10800,10800,10800,10800,0
|
|
20240703,100200,98709270,10800,10800,10800,10800,1000
|
|
20240703,100100,87909270,10780,10780,10780,10780,1
|
|
20240703,100000,87898490,10800,10750,10800,10750,751
|
|
20240703,095900,79801640,10760,10760,10760,10760,0
|
|
20240703,095800,79801640,10760,10760,10760,10760,0
|
|
20240703,095700,79801640,10760,10760,10760,10760,0
|
|
20240703,095600,79801640,10760,10760,10760,10740,26
|
|
20240703,095500,79521900,10740,10740,10740,10740,11
|
|
20240703,095400,79403760,10750,10760,10760,10750,234
|
|
20240703,095300,76886020,10780,10780,10780,10780,0
|
|
20240703,095200,76886020,10780,10780,10780,10780,0
|
|
20240703,095100,76886020,10780,10770,10780,10760,121
|
|
20240703,095000,75582860,10770,10760,10770,10760,11
|
|
20240703,094900,75464490,10750,10750,10750,10750,1
|
|
20240703,094800,75453740,10760,10750,10760,10750,128
|
|
20240703,094700,74076680,10750,10750,10750,10750,0
|
|
20240703,094600,74076680,10750,10750,10750,10750,0
|
|
20240703,094500,74076680,10750,10750,10750,10750,0
|
|
20240703,094400,74076680,10750,10750,10750,10750,27
|
|
20240703,094300,73786430,10760,10760,10760,10760,0
|
|
20240703,094200,73786430,10760,10760,10760,10760,301
|
|
20240703,094100,70547670,10750,10750,10750,10750,0
|
|
20240703,094000,70547670,10750,10750,10750,10750,65
|
|
20240703,093900,69848920,10750,10750,10750,10750,0
|
|
20240703,093800,69848920,10750,10750,10750,10750,250
|
|
20240703,093700,67161420,10740,10740,10750,10740,38
|
|
20240703,093600,66752980,10750,10750,10750,10750,60
|
|
20240703,093500,66107980,10740,10740,10740,10740,0
|
|
20240703,093400,66107980,10740,10740,10740,10740,0
|
|
20240703,093300,66107980,10740,10740,10740,10740,0
|
|
20240703,093200,66107980,10740,10740,10740,10740,0
|
|
20240703,093100,66107980,10740,10740,10740,10740,23
|
|
20240703,093000,65860960,10760,10760,10760,10760,750
|
|
20240703,092900,57790960,10740,10740,10740,10740,0
|
|
20240703,092800,57790960,10740,10750,10750,10740,45
|
|
20240703,092700,57307640,10760,10760,10760,10760,0
|
|
20240703,092600,57307640,10760,10750,10760,10750,710
|
|
20240703,092500,49675130,10740,10740,10740,10740,96
|
|
20240703,092400,48644090,10720,10720,10720,10720,0
|
|
20240703,092300,48644090,10720,10720,10720,10720,0
|
|
20240703,092200,48644090,10720,10720,10720,10720,18
|
|
20240703,092100,48451130,10720,10750,10750,10720,351
|
|
20240703,092000,44686210,10750,10750,10750,10750,18
|
|
20240703,091900,44492710,10750,10750,10750,10750,266
|
|
20240703,091800,41633210,10740,10740,10740,10740,1
|
|
20240703,091700,41622470,10730,10730,10730,10730,0
|
|
20240703,091600,41622470,10730,10750,10750,10730,4
|
|
20240703,091500,41579490,10750,10750,10750,10750,4
|
|
20240703,091400,41536490,10730,10750,10750,10730,312
|
|
20240703,091300,38182590,10740,10730,10740,10730,241
|
|
20240703,091200,35595890,10740,10740,10740,10740,2
|
|
20240703,091100,35574410,10750,10740,10750,10740,379
|
|
20240703,091000,31501160,10740,10740,10740,10740,1
|
|
20240703,090900,31490420,10740,10740,10740,10740,1
|
|
20240703,090800,31479680,10730,10730,10730,10730,0
|
|
20240703,090700,31479680,10730,10730,10730,10730,1
|
|
20240703,090600,31468950,10740,10740,10740,10740,1
|
|
20240703,090500,31458210,10730,10720,10730,10720,203
|
|
20240703,090400,29280320,10720,10700,10720,10670,933
|
|
20240703,090300,19291610,10700,10690,10700,10690,58
|
|
20240703,090200,18671580,10690,10710,10710,10690,220
|
|
20240703,090100,16319290,10710,10730,10730,10710,129
|
|
20240703,090000,14936160,10730,10730,10730,10730,1392
|