657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195400,570928750,10700,10700,10700,10700,122
|
|
20240702,195300,570928750,10700,10700,10700,10700,0
|
|
20240702,195200,570928750,10700,10700,10700,10700,0
|
|
20240702,195100,570928750,10700,10700,10700,10700,0
|
|
20240702,195000,570928750,10700,10700,10700,10700,0
|
|
20240702,194900,570928750,10700,10700,10700,10700,0
|
|
20240702,194800,570928750,10700,10700,10700,10700,0
|
|
20240702,194700,570928750,10700,10700,10700,10700,0
|
|
20240702,194600,570928750,10700,10700,10700,10700,0
|
|
20240702,194500,570928750,10700,10700,10700,10700,0
|
|
20240702,194400,570928750,10700,10700,10700,10700,0
|
|
20240702,194300,570928750,10700,10700,10700,10700,0
|
|
20240702,194200,570928750,10700,10700,10700,10700,0
|
|
20240702,194100,570928750,10700,10700,10700,10700,0
|
|
20240702,194000,570928750,10700,10700,10700,10700,0
|
|
20240702,193900,570928750,10700,10700,10700,10700,0
|
|
20240702,193800,570928750,10700,10700,10700,10700,0
|
|
20240702,193700,570928750,10700,10700,10700,10700,0
|
|
20240702,193600,570928750,10700,10700,10700,10700,0
|
|
20240702,193500,570928750,10700,10700,10700,10700,0
|
|
20240702,193400,570928750,10700,10700,10700,10700,0
|
|
20240702,193300,570928750,10700,10700,10700,10700,0
|
|
20240702,193200,570928750,10700,10700,10700,10700,0
|
|
20240702,193100,570928750,10700,10700,10700,10700,0
|
|
20240702,193000,570928750,10700,10700,10700,10700,0
|
|
20240702,192900,570928750,10700,10700,10700,10700,0
|
|
20240702,192800,570928750,10700,10700,10700,10700,0
|
|
20240702,192700,570928750,10700,10700,10700,10700,0
|
|
20240702,192600,570928750,10700,10700,10700,10700,0
|
|
20240702,192500,570928750,10700,10700,10700,10700,0
|
|
20240702,192400,570928750,10700,10700,10700,10700,122
|
|
20240702,192300,570928750,10700,10700,10700,10700,0
|
|
20240702,192200,570928750,10700,10700,10700,10700,0
|
|
20240702,192100,570928750,10700,10700,10700,10700,0
|
|
20240702,192000,570928750,10700,10700,10700,10700,0
|
|
20240702,191900,570928750,10700,10700,10700,10700,0
|
|
20240702,191800,570928750,10700,10700,10700,10700,0
|
|
20240702,191700,570928750,10700,10700,10700,10700,0
|
|
20240702,191600,570928750,10700,10700,10700,10700,0
|
|
20240702,191500,570928750,10700,10700,10700,10700,0
|
|
20240702,191400,570928750,10700,10700,10700,10700,0
|
|
20240702,191300,570928750,10700,10700,10700,10700,0
|
|
20240702,191200,570928750,10700,10700,10700,10700,0
|
|
20240702,191100,570928750,10700,10700,10700,10700,0
|
|
20240702,191000,570928750,10700,10700,10700,10700,0
|
|
20240702,190900,570928750,10700,10700,10700,10700,0
|
|
20240702,190800,570928750,10700,10700,10700,10700,0
|
|
20240702,190700,570928750,10700,10700,10700,10700,0
|
|
20240702,190600,570928750,10700,10700,10700,10700,0
|
|
20240702,190500,570928750,10700,10700,10700,10700,0
|
|
20240702,190400,570928750,10700,10700,10700,10700,0
|
|
20240702,190300,570928750,10700,10700,10700,10700,0
|
|
20240702,190200,570928750,10700,10700,10700,10700,0
|
|
20240702,190100,570928750,10700,10700,10700,10700,0
|
|
20240702,190000,570928750,10700,10700,10700,10700,0
|
|
20240702,185900,570928750,10700,10700,10700,10700,0
|
|
20240702,185800,570928750,10700,10700,10700,10700,0
|
|
20240702,185700,570928750,10700,10700,10700,10700,0
|
|
20240702,185600,570928750,10700,10700,10700,10700,0
|
|
20240702,185500,570928750,10700,10700,10700,10700,0
|
|
20240702,185400,570928750,10700,10700,10700,10700,122
|
|
20240702,185300,570928750,10700,10700,10700,10700,0
|
|
20240702,185200,570928750,10700,10700,10700,10700,0
|
|
20240702,185100,570928750,10700,10700,10700,10700,0
|
|
20240702,185000,570928750,10700,10700,10700,10700,0
|
|
20240702,184900,570928750,10700,10700,10700,10700,0
|
|
20240702,184800,570928750,10700,10700,10700,10700,0
|
|
20240702,184700,570928750,10700,10700,10700,10700,0
|
|
20240702,184600,570928750,10700,10700,10700,10700,0
|
|
20240702,184500,570928750,10700,10700,10700,10700,0
|
|
20240702,184400,570928750,10700,10700,10700,10700,0
|
|
20240702,184300,570928750,10700,10700,10700,10700,0
|
|
20240702,184200,570928750,10700,10700,10700,10700,0
|
|
20240702,184100,570928750,10700,10700,10700,10700,0
|
|
20240702,184000,570928750,10700,10700,10700,10700,0
|
|
20240702,183900,570928750,10700,10700,10700,10700,0
|
|
20240702,183800,570928750,10700,10700,10700,10700,0
|
|
20240702,183700,570928750,10700,10700,10700,10700,0
|
|
20240702,183600,570928750,10700,10700,10700,10700,0
|
|
20240702,183500,570928750,10700,10700,10700,10700,0
|
|
20240702,183400,570928750,10700,10700,10700,10700,0
|
|
20240702,183300,570928750,10700,10700,10700,10700,0
|
|
20240702,183200,570928750,10700,10700,10700,10700,0
|
|
20240702,183100,570928750,10700,10700,10700,10700,0
|
|
20240702,183000,570928750,10700,10700,10700,10700,0
|
|
20240702,182900,570928750,10700,10700,10700,10700,0
|
|
20240702,182800,570928750,10700,10700,10700,10700,0
|
|
20240702,182700,570928750,10700,10700,10700,10700,0
|
|
20240702,182600,570928750,10700,10700,10700,10700,0
|
|
20240702,182500,570928750,10700,10700,10700,10700,0
|
|
20240702,182400,570928750,10700,10700,10700,10700,122
|
|
20240702,182300,570928750,10700,10700,10700,10700,0
|
|
20240702,182200,570928750,10700,10700,10700,10700,0
|
|
20240702,182100,570928750,10700,10700,10700,10700,0
|
|
20240702,182000,570928750,10700,10700,10700,10700,0
|
|
20240702,181900,570928750,10700,10700,10700,10700,0
|
|
20240702,181800,570928750,10700,10700,10700,10700,0
|
|
20240702,181700,570928750,10700,10700,10700,10700,0
|
|
20240702,181600,570928750,10700,10700,10700,10700,0
|
|
20240702,181500,570928750,10700,10700,10700,10700,0
|
|
20240702,181400,570928750,10700,10700,10700,10700,0
|
|
20240702,181300,570928750,10700,10700,10700,10700,0
|
|
20240702,181200,570928750,10700,10700,10700,10700,0
|
|
20240702,181100,570928750,10700,10700,10700,10700,0
|
|
20240702,181000,570928750,10700,10700,10700,10700,0
|
|
20240702,180900,570928750,10700,10700,10700,10700,0
|
|
20240702,180800,570928750,10700,10700,10700,10700,0
|
|
20240702,180700,570928750,10700,10700,10700,10700,0
|
|
20240702,180600,570928750,10700,10700,10700,10700,0
|
|
20240702,180500,570928750,10700,10700,10700,10700,0
|
|
20240702,180400,570928750,10700,10700,10700,10700,0
|
|
20240702,180300,570928750,10700,10700,10700,10700,0
|
|
20240702,180200,570928750,10700,10700,10700,10700,0
|
|
20240702,180100,570928750,10700,10700,10700,10700,0
|
|
20240702,180000,570928750,10700,10700,10700,10700,0
|
|
20240702,175900,570928750,10700,10700,10700,10700,0
|
|
20240702,175800,570928750,10700,10700,10700,10700,0
|
|
20240702,175700,570928750,10700,10700,10700,10700,0
|
|
20240702,175600,570928750,10700,10700,10700,10700,0
|
|
20240702,175500,570928750,10700,10700,10700,10700,0
|
|
20240702,175400,570928750,10700,10700,10700,10700,122
|
|
20240702,175300,570928750,10700,10700,10700,10700,0
|
|
20240702,175200,570928750,10700,10700,10700,10700,0
|
|
20240702,175100,570928750,10700,10700,10700,10700,0
|
|
20240702,175000,570928750,10700,10700,10700,10700,0
|
|
20240702,174900,570928750,10700,10700,10700,10700,0
|
|
20240702,174800,570928750,10700,10700,10700,10700,0
|
|
20240702,174700,570928750,10700,10700,10700,10700,0
|
|
20240702,174600,570928750,10700,10700,10700,10700,0
|
|
20240702,174500,570928750,10700,10700,10700,10700,0
|
|
20240702,174400,570928750,10700,10700,10700,10700,0
|
|
20240702,174300,570928750,10700,10700,10700,10700,0
|
|
20240702,174200,570928750,10700,10700,10700,10700,0
|
|
20240702,174100,570928750,10700,10700,10700,10700,0
|
|
20240702,174000,570928750,10700,10700,10700,10700,0
|
|
20240702,173900,570928750,10700,10700,10700,10700,0
|
|
20240702,173800,570928750,10700,10700,10700,10700,0
|
|
20240702,173700,570928750,10700,10700,10700,10700,0
|
|
20240702,173600,570928750,10700,10700,10700,10700,0
|
|
20240702,173500,570928750,10700,10700,10700,10700,0
|
|
20240702,173400,570928750,10700,10700,10700,10700,0
|
|
20240702,173300,570928750,10700,10700,10700,10700,0
|
|
20240702,173200,570928750,10700,10700,10700,10700,0
|
|
20240702,173100,570928750,10700,10700,10700,10700,0
|
|
20240702,173000,570928750,10700,10700,10700,10700,0
|
|
20240702,172900,570928750,10700,10700,10700,10700,0
|
|
20240702,172800,570928750,10700,10700,10700,10700,0
|
|
20240702,172700,570928750,10700,10700,10700,10700,0
|
|
20240702,172600,570928750,10700,10700,10700,10700,0
|
|
20240702,172500,570928750,10700,10700,10700,10700,0
|
|
20240702,172400,570928750,10700,10700,10700,10700,122
|
|
20240702,172300,570928750,10700,10700,10700,10700,0
|
|
20240702,172200,570928750,10700,10700,10700,10700,0
|
|
20240702,172100,570928750,10700,10700,10700,10700,0
|
|
20240702,172000,570928750,10700,10700,10700,10700,0
|
|
20240702,171900,570928750,10700,10700,10700,10700,0
|
|
20240702,171800,570928750,10700,10700,10700,10700,0
|
|
20240702,171700,570928750,10700,10700,10700,10700,0
|
|
20240702,171600,570928750,10700,10700,10700,10700,0
|
|
20240702,171500,570928750,10700,10700,10700,10700,0
|
|
20240702,171400,570928750,10700,10700,10700,10700,0
|
|
20240702,171300,570928750,10700,10700,10700,10700,0
|
|
20240702,171200,570928750,10700,10700,10700,10700,0
|
|
20240702,171100,570928750,10700,10700,10700,10700,0
|
|
20240702,171000,570928750,10700,10700,10700,10700,0
|
|
20240702,170900,570928750,10700,10700,10700,10700,0
|
|
20240702,170800,570928750,10700,10700,10700,10700,0
|
|
20240702,170700,570928750,10700,10700,10700,10700,0
|
|
20240702,170600,570928750,10700,10700,10700,10700,0
|
|
20240702,170500,570928750,10700,10700,10700,10700,0
|
|
20240702,170400,570928750,10700,10700,10700,10700,0
|
|
20240702,170300,570928750,10700,10700,10700,10700,0
|
|
20240702,170200,570928750,10700,10700,10700,10700,0
|
|
20240702,170100,570928750,10700,10700,10700,10700,0
|
|
20240702,170000,570928750,10700,10700,10700,10700,0
|
|
20240702,165900,570928750,10700,10700,10700,10700,0
|
|
20240702,165800,570928750,10700,10700,10700,10700,0
|
|
20240702,165700,570928750,10700,10700,10700,10700,0
|
|
20240702,165600,570928750,10700,10700,10700,10700,0
|
|
20240702,165500,570928750,10700,10700,10700,10700,0
|
|
20240702,165400,570928750,10700,10700,10700,10700,122
|
|
20240702,165300,570928750,10700,10700,10700,10700,0
|
|
20240702,165200,570928750,10700,10700,10700,10700,0
|
|
20240702,165100,570928750,10700,10700,10700,10700,0
|
|
20240702,165000,570928750,10700,10700,10700,10700,0
|
|
20240702,164900,570928750,10700,10700,10700,10700,0
|
|
20240702,164800,570928750,10700,10700,10700,10700,0
|
|
20240702,164700,570928750,10700,10700,10700,10700,0
|
|
20240702,164600,570928750,10700,10700,10700,10700,0
|
|
20240702,164500,570928750,10700,10700,10700,10700,0
|
|
20240702,164400,570928750,10700,10700,10700,10700,0
|
|
20240702,164300,570928750,10700,10700,10700,10700,0
|
|
20240702,164200,570928750,10700,10700,10700,10700,0
|
|
20240702,164100,570928750,10700,10700,10700,10700,0
|
|
20240702,164000,570928750,10700,10700,10700,10700,0
|
|
20240702,163900,570928750,10700,10700,10700,10700,0
|
|
20240702,163800,570928750,10700,10700,10700,10700,0
|
|
20240702,163700,570928750,10700,10700,10700,10700,0
|
|
20240702,163600,570928750,10700,10700,10700,10700,0
|
|
20240702,163500,570928750,10700,10700,10700,10700,0
|
|
20240702,163400,570928750,10700,10700,10700,10700,0
|
|
20240702,163300,570928750,10700,10700,10700,10700,0
|
|
20240702,163200,570928750,10700,10700,10700,10700,0
|
|
20240702,163100,570928750,10700,10700,10700,10700,0
|
|
20240702,163000,570928750,10700,10700,10700,10700,0
|
|
20240702,162900,570928750,10700,10700,10700,10700,0
|
|
20240702,162800,570928750,10700,10700,10700,10700,0
|
|
20240702,162700,570928750,10700,10700,10700,10700,0
|
|
20240702,162600,570928750,10700,10700,10700,10700,0
|
|
20240702,162500,570928750,10700,10700,10700,10700,0
|
|
20240702,162400,570928750,10700,10700,10700,10700,122
|
|
20240702,162300,570928750,10700,10700,10700,10700,0
|
|
20240702,162200,570928750,10700,10700,10700,10700,0
|
|
20240702,162100,570928750,10700,10700,10700,10700,0
|
|
20240702,162000,570928750,10700,10700,10700,10700,0
|
|
20240702,161900,570928750,10700,10700,10700,10700,0
|
|
20240702,161800,570928750,10700,10700,10700,10700,0
|
|
20240702,161700,570928750,10700,10700,10700,10700,0
|
|
20240702,161600,570928750,10700,10700,10700,10700,0
|
|
20240702,161500,570928750,10700,10700,10700,10700,0
|
|
20240702,161400,570928750,10700,10700,10700,10700,0
|
|
20240702,161300,570928750,10700,10700,10700,10700,0
|
|
20240702,161200,570928750,10700,10700,10700,10700,0
|
|
20240702,161100,570928750,10700,10700,10700,10700,0
|
|
20240702,161000,570928750,10700,10700,10700,10700,0
|
|
20240702,160900,570928750,10700,10700,10700,10700,0
|
|
20240702,160800,570928750,10700,10700,10700,10700,0
|
|
20240702,160700,570928750,10700,10700,10700,10700,0
|
|
20240702,160600,570928750,10700,10700,10700,10700,0
|
|
20240702,160500,570928750,10700,10700,10700,10700,0
|
|
20240702,160400,570928750,10700,10700,10700,10700,0
|
|
20240702,160300,570928750,10700,10700,10700,10700,0
|
|
20240702,160200,570928750,10700,10700,10700,10700,0
|
|
20240702,160100,570928750,10700,10700,10700,10700,0
|
|
20240702,160000,570928750,10700,10700,10700,10700,0
|
|
20240702,155900,570928750,10700,10700,10700,10700,0
|
|
20240702,155800,570928750,10700,10700,10700,10700,0
|
|
20240702,155700,570928750,10700,10700,10700,10700,0
|
|
20240702,155600,570928750,10700,10700,10700,10700,0
|
|
20240702,155500,570928750,10700,10700,10700,10700,0
|
|
20240702,155400,570928750,10700,10700,10700,10700,122
|
|
20240702,155300,570928750,10700,10700,10700,10700,0
|
|
20240702,155200,570928750,10700,10700,10700,10700,0
|
|
20240702,155100,570928750,10700,10700,10700,10700,0
|
|
20240702,155000,570928750,10700,10700,10700,10700,0
|
|
20240702,154900,570928750,10700,10700,10700,10700,0
|
|
20240702,154800,570928750,10700,10700,10700,10700,0
|
|
20240702,154700,570928750,10700,10700,10700,10700,0
|
|
20240702,154600,570928750,10700,10700,10700,10700,0
|
|
20240702,154500,570928750,10700,10700,10700,10700,0
|
|
20240702,154400,570928750,10700,10700,10700,10700,0
|
|
20240702,154300,570928750,10700,10700,10700,10700,0
|
|
20240702,154200,570928750,10700,10700,10700,10700,0
|
|
20240702,154100,570928750,10700,10700,10700,10700,0
|
|
20240702,154000,570928750,10700,10700,10700,10700,0
|
|
20240702,153900,570928750,10700,10700,10700,10700,0
|
|
20240702,153800,570928750,10700,10700,10700,10700,0
|
|
20240702,153700,570928750,10700,10700,10700,10700,0
|
|
20240702,153600,570928750,10700,10700,10700,10700,0
|
|
20240702,153500,570928750,10700,10700,10700,10700,0
|
|
20240702,153400,570928750,10700,10700,10700,10700,0
|
|
20240702,153300,570928750,10700,10700,10700,10700,0
|
|
20240702,153200,570928750,10700,10700,10700,10700,0
|
|
20240702,153100,570928750,10700,10700,10700,10700,0
|
|
20240702,153000,570928750,10700,10700,10700,10700,122
|
|
20240702,152900,569623350,10690,10690,10690,10690,0
|
|
20240702,152800,569623350,10690,10690,10690,10690,0
|
|
20240702,152700,569623350,10690,10690,10690,10690,0
|
|
20240702,152600,569623350,10690,10690,10690,10690,0
|
|
20240702,152500,569623350,10690,10690,10690,10690,0
|
|
20240702,152400,569623350,10690,10690,10690,10690,0
|
|
20240702,152300,569623350,10690,10690,10690,10690,0
|
|
20240702,152200,569623350,10690,10690,10690,10690,0
|
|
20240702,152100,569623350,10690,10690,10690,10690,0
|
|
20240702,152000,569623350,10690,10690,10690,10690,0
|
|
20240702,151900,569623350,10690,10680,10690,10670,262
|
|
20240702,151800,566825570,10680,10680,10680,10680,100
|
|
20240702,151700,565757570,10680,10680,10680,10680,84
|
|
20240702,151600,564860450,10680,10680,10680,10680,193
|
|
20240702,151500,562799210,10670,10680,10680,10670,152
|
|
20240702,151400,561177220,10680,10680,10680,10680,42
|
|
20240702,151300,560728660,10690,10690,10690,10690,0
|
|
20240702,151200,560728660,10690,10690,10690,10690,26
|
|
20240702,151100,560450720,10690,10690,10690,10690,0
|
|
20240702,151000,560450720,10690,10690,10690,10690,0
|
|
20240702,150900,560450720,10690,10690,10690,10690,0
|
|
20240702,150800,560450720,10690,10690,10690,10690,0
|
|
20240702,150700,560450720,10690,10690,10690,10690,0
|
|
20240702,150600,560450720,10690,10680,10700,10680,3
|
|
20240702,150500,560418650,10700,10680,10700,10680,2
|
|
20240702,150400,560397270,10670,10680,10680,10670,700
|
|
20240702,150300,552928230,10680,10690,10700,10680,175
|
|
20240702,150200,551058970,10690,10690,10690,10690,91
|
|
20240702,150100,550086180,10700,10700,10700,10700,0
|
|
20240702,150000,550086180,10700,10700,10700,10700,0
|
|
20240702,145900,550086180,10700,10700,10700,10700,0
|
|
20240702,145800,550086180,10700,10700,10700,10700,0
|
|
20240702,145700,550086180,10700,10700,10700,10700,0
|
|
20240702,145600,550086180,10700,10700,10700,10700,0
|
|
20240702,145500,550086180,10700,10700,10700,10700,0
|
|
20240702,145400,550086180,10700,10700,10700,10700,0
|
|
20240702,145300,550086180,10700,10700,10700,10700,0
|
|
20240702,145200,550086180,10700,10700,10700,10700,10
|
|
20240702,145100,549979180,10690,10690,10690,10690,0
|
|
20240702,145000,549979180,10690,10690,10690,10690,0
|
|
20240702,144900,549979180,10690,10690,10690,10690,0
|
|
20240702,144800,549979180,10690,10690,10690,10690,0
|
|
20240702,144700,549979180,10690,10690,10690,10690,0
|
|
20240702,144600,549979180,10690,10690,10690,10690,0
|
|
20240702,144500,549979180,10690,10690,10690,10690,0
|
|
20240702,144400,549979180,10690,10690,10690,10690,30
|
|
20240702,144300,549658480,10700,10700,10700,10700,37
|
|
20240702,144200,549262580,10700,10700,10700,10700,0
|
|
20240702,144100,549262580,10700,10700,10700,10700,0
|
|
20240702,144000,549262580,10700,10700,10700,10700,0
|
|
20240702,143900,549262580,10700,10700,10700,10700,0
|
|
20240702,143800,549262580,10700,10700,10700,10700,0
|
|
20240702,143700,549262580,10700,10700,10700,10700,15
|
|
20240702,143600,549102080,10700,10700,10700,10700,1
|
|
20240702,143500,549091380,10700,10700,10700,10700,6
|
|
20240702,143400,549027180,10700,10700,10700,10700,0
|
|
20240702,143300,549027180,10700,10700,10700,10700,0
|
|
20240702,143200,549027180,10700,10690,10700,10690,2
|
|
20240702,143100,549005790,10700,10690,10700,10670,87
|
|
20240702,143000,548076520,10700,10700,10700,10700,0
|
|
20240702,142900,548076520,10700,10700,10700,10700,0
|
|
20240702,142800,548076520,10700,10700,10700,10700,0
|
|
20240702,142700,548076520,10700,10700,10700,10700,0
|
|
20240702,142600,548076520,10700,10700,10700,10700,18
|
|
20240702,142500,547883920,10700,10690,10700,10690,601
|
|
20240702,142400,541453250,10690,10690,10690,10690,617
|
|
20240702,142300,534857520,10690,10700,10700,10690,71
|
|
20240702,142200,534097830,10710,10720,10720,10710,17
|
|
20240702,142100,533915750,10720,10690,10720,10690,79
|
|
20240702,142000,533069890,10700,10690,10700,10690,1600
|
|
20240702,141900,515964890,10690,10690,10690,10690,642
|
|
20240702,141800,509101910,10700,10700,10710,10700,425
|
|
20240702,141700,504553280,10700,10700,10700,10700,0
|
|
20240702,141600,504553280,10700,10700,10700,10700,0
|
|
20240702,141500,504553280,10700,10700,10700,10700,1
|
|
20240702,141400,504542580,10700,10700,10700,10700,10
|
|
20240702,141300,504435580,10700,10700,10700,10700,0
|
|
20240702,141200,504435580,10700,10700,10700,10700,0
|
|
20240702,141100,504435580,10700,10700,10700,10700,0
|
|
20240702,141000,504435580,10700,10700,10700,10700,390
|
|
20240702,140900,500262580,10700,10700,10700,10700,0
|
|
20240702,140800,500262580,10700,10700,10700,10700,0
|
|
20240702,140700,500262580,10700,10700,10700,10700,0
|
|
20240702,140600,500262580,10700,10700,10700,10700,0
|
|
20240702,140500,500262580,10700,10700,10700,10700,202
|
|
20240702,140400,498101180,10700,10700,10700,10700,0
|
|
20240702,140300,498101180,10700,10700,10700,10700,0
|
|
20240702,140200,498101180,10700,10700,10710,10700,128
|
|
20240702,140100,496731570,10700,10700,10700,10700,0
|
|
20240702,140000,496731570,10700,10700,10700,10700,0
|
|
20240702,135900,496731570,10700,10700,10700,10700,1
|
|
20240702,135800,496720870,10690,10690,10690,10690,255
|
|
20240702,135700,493994920,10680,10680,10680,10680,0
|
|
20240702,135600,493994920,10680,10680,10680,10680,1
|
|
20240702,135500,493984240,10680,10690,10690,10680,157
|
|
20240702,135400,492307260,10690,10690,10690,10690,1
|
|
20240702,135300,492296570,10700,10700,10700,10700,0
|
|
20240702,135200,492296570,10700,10700,10700,10700,0
|
|
20240702,135100,492296570,10700,10700,10700,10700,0
|
|
20240702,135000,492296570,10700,10690,10710,10690,6
|
|
20240702,134900,492232380,10700,10700,10700,10690,30
|
|
20240702,134800,491911650,10710,10680,10710,10680,2
|
|
20240702,134700,491890260,10670,10670,10670,10670,0
|
|
20240702,134600,491890260,10670,10670,10670,10670,0
|
|
20240702,134500,491890260,10670,10670,10670,10670,0
|
|
20240702,134400,491890260,10670,10670,10670,10670,0
|
|
20240702,134300,491890260,10670,10670,10670,10670,0
|
|
20240702,134200,491890260,10670,10700,10710,10670,606
|
|
20240702,134100,485410760,10700,10700,10700,10700,9
|
|
20240702,134000,485314460,10700,10690,10700,10690,401
|
|
20240702,133900,481027760,10690,10690,10700,10690,977
|
|
20240702,133800,470583620,10690,10690,10690,10690,94
|
|
20240702,133700,469578760,10690,10680,10690,10680,2
|
|
20240702,133600,469557390,10680,10680,10680,10680,9
|
|
20240702,133500,469461270,10670,10680,10680,10670,6
|
|
20240702,133400,469397240,10680,10680,10680,10680,0
|
|
20240702,133300,469397240,10680,10680,10680,10680,9
|
|
20240702,133200,469301120,10670,10670,10670,10670,0
|
|
20240702,133100,469301120,10670,10670,10670,10670,0
|
|
20240702,133000,469301120,10670,10680,10680,10670,1094
|
|
20240702,132900,457627140,10680,10680,10680,10680,7
|
|
20240702,132800,457552380,10680,10680,10680,10680,20
|
|
20240702,132700,457338780,10680,10680,10680,10680,5
|
|
20240702,132600,457285380,10680,10680,10680,10680,30
|
|
20240702,132500,456964980,10680,10680,10680,10680,16
|
|
20240702,132400,456794100,10670,10670,10680,10670,509
|
|
20240702,132300,451362980,10680,10680,10680,10680,100
|
|
20240702,132200,450294980,10680,10680,10680,10680,14
|
|
20240702,132100,450145460,10670,10670,10670,10670,50
|
|
20240702,132000,449611960,10670,10670,10670,10670,0
|
|
20240702,131900,449611960,10670,10670,10670,10670,0
|
|
20240702,131800,449611960,10670,10670,10670,10670,0
|
|
20240702,131700,449611960,10670,10670,10670,10670,194
|
|
20240702,131600,447541980,10680,10680,10680,10680,0
|
|
20240702,131500,447541980,10680,10680,10680,10680,0
|
|
20240702,131400,447541980,10680,10680,10680,10680,38
|
|
20240702,131300,447136140,10680,10680,10680,10680,97
|
|
20240702,131200,446100180,10690,10690,10690,10690,0
|
|
20240702,131100,446100180,10690,10690,10690,10690,0
|
|
20240702,131000,446100180,10690,10680,10690,10680,2
|
|
20240702,130900,446078810,10690,10690,10690,10690,0
|
|
20240702,130800,446078810,10690,10690,10690,10680,595
|
|
20240702,130700,439723260,10680,10680,10680,10680,11
|
|
20240702,130600,439605780,10690,10650,10690,10650,1819
|
|
20240702,130500,420197270,10640,10640,10640,10640,0
|
|
20240702,130400,420197270,10640,10640,10640,10640,0
|
|
20240702,130300,420197270,10640,10640,10640,10640,0
|
|
20240702,130200,420197270,10640,10640,10640,10640,0
|
|
20240702,130100,420197270,10640,10640,10640,10640,30
|
|
20240702,130000,419878070,10640,10650,10650,10640,90
|
|
20240702,125900,418920070,10660,10660,10660,10660,2
|
|
20240702,125800,418898750,10660,10660,10660,10660,11
|
|
20240702,125700,418781490,10670,10670,10670,10670,0
|
|
20240702,125600,418781490,10670,10660,10670,10660,2
|
|
20240702,125500,418760160,10650,10650,10650,10650,2
|
|
20240702,125400,418738860,10650,10650,10650,10650,2
|
|
20240702,125300,418717560,10660,10660,10660,10660,0
|
|
20240702,125200,418717560,10660,10660,10660,10660,0
|
|
20240702,125100,418717560,10660,10660,10660,10660,0
|
|
20240702,125000,418717560,10660,10660,10660,10660,0
|
|
20240702,124900,418717560,10660,10660,10660,10660,0
|
|
20240702,124800,418717560,10660,10640,10670,10640,85
|
|
20240702,124700,417812830,10640,10640,10640,10640,0
|
|
20240702,124600,417812830,10640,10650,10650,10640,600
|
|
20240702,124500,411424370,10650,10650,10650,10650,0
|
|
20240702,124400,411424370,10650,10650,10650,10650,0
|
|
20240702,124300,411424370,10650,10650,10650,10650,1
|
|
20240702,124200,411413720,10650,10650,10650,10650,0
|
|
20240702,124100,411413720,10650,10650,10650,10650,0
|
|
20240702,124000,411413720,10650,10660,10660,10650,569
|
|
20240702,123900,405353770,10660,10670,10680,10660,852
|
|
20240702,123800,396271340,10670,10670,10670,10670,0
|
|
20240702,123700,396271340,10670,10670,10670,10670,0
|
|
20240702,123600,396271340,10670,10670,10670,10670,730
|
|
20240702,123500,388482240,10680,10680,10680,10680,5
|
|
20240702,123400,388428840,10670,10670,10670,10670,50
|
|
20240702,123300,387895340,10670,10670,10670,10670,0
|
|
20240702,123200,387895340,10670,10670,10670,10670,0
|
|
20240702,123100,387895340,10670,10670,10670,10670,0
|
|
20240702,123000,387895340,10670,10670,10670,10670,0
|
|
20240702,122900,387895340,10670,10670,10670,10670,100
|
|
20240702,122800,386828340,10670,10670,10670,10670,141
|
|
20240702,122700,385323870,10660,10640,10660,10640,352
|
|
20240702,122600,381574330,10630,10630,10630,10630,0
|
|
20240702,122500,381574330,10630,10630,10630,10630,1
|
|
20240702,122400,381563700,10620,10620,10620,10620,0
|
|
20240702,122300,381563700,10620,10620,10620,10620,0
|
|
20240702,122200,381563700,10620,10620,10620,10620,16
|
|
20240702,122100,381393780,10630,10630,10630,10630,18
|
|
20240702,122000,381202440,10640,10640,10640,10640,0
|
|
20240702,121900,381202440,10640,10620,10640,10620,171
|
|
20240702,121800,379386390,10620,10620,10620,10620,0
|
|
20240702,121700,379386390,10620,10620,10620,10620,0
|
|
20240702,121600,379386390,10620,10620,10620,10620,0
|
|
20240702,121500,379386390,10620,10620,10620,10620,0
|
|
20240702,121400,379386390,10620,10620,10620,10620,0
|
|
20240702,121300,379386390,10620,10620,10620,10620,0
|
|
20240702,121200,379386390,10620,10630,10630,10620,46
|
|
20240702,121100,378897740,10630,10630,10630,10630,9
|
|
20240702,121000,378802070,10630,10630,10630,10630,39
|
|
20240702,120900,378387500,10630,10630,10630,10630,0
|
|
20240702,120800,378387500,10630,10630,10630,10630,0
|
|
20240702,120700,378387500,10630,10630,10630,10630,0
|
|
20240702,120600,378387500,10630,10630,10630,10630,10
|
|
20240702,120500,378281200,10620,10620,10620,10620,0
|
|
20240702,120400,378281200,10620,10620,10620,10620,1
|
|
20240702,120300,378270580,10630,10630,10630,10630,0
|
|
20240702,120200,378270580,10630,10630,10630,10630,0
|
|
20240702,120100,378270580,10630,10620,10630,10620,12
|
|
20240702,120000,378143080,10630,10620,10630,10610,85
|
|
20240702,115900,377240300,10620,10620,10620,10620,0
|
|
20240702,115800,377240300,10620,10620,10620,10620,0
|
|
20240702,115700,377240300,10620,10620,10620,10620,26
|
|
20240702,115600,376964180,10620,10620,10620,10620,0
|
|
20240702,115500,376964180,10620,10620,10630,10620,3
|
|
20240702,115400,376932310,10630,10620,10630,10620,6
|
|
20240702,115300,376868560,10630,10630,10630,10630,0
|
|
20240702,115200,376868560,10630,10620,10630,10620,1001
|
|
20240702,115100,366227940,10620,10610,10620,10610,2
|
|
20240702,115000,366206710,10620,10610,10620,10610,4
|
|
20240702,114900,366164260,10620,10600,10630,10600,11
|
|
20240702,114800,366047570,10600,10620,10620,10600,4517
|
|
20240702,114700,318139970,10620,10620,10620,10620,0
|
|
20240702,114600,318139970,10620,10620,10620,10620,0
|
|
20240702,114500,318139970,10620,10620,10620,10620,64
|
|
20240702,114400,317460290,10630,10630,10630,10630,232
|
|
20240702,114300,314994130,10630,10620,10630,10620,601
|
|
20240702,114200,308611500,10630,10630,10630,10630,0
|
|
20240702,114100,308611500,10630,10630,10630,10630,0
|
|
20240702,114000,308611500,10630,10630,10630,10630,14
|
|
20240702,113900,308462680,10630,10630,10630,10630,35
|
|
20240702,113800,308090630,10630,10630,10630,10630,10
|
|
20240702,113700,307984330,10630,10630,10630,10630,1020
|
|
20240702,113600,297141730,10630,10630,10630,10630,80
|
|
20240702,113500,296291330,10630,10630,10640,10630,14
|
|
20240702,113400,296142500,10640,10620,10640,10620,1641
|
|
20240702,113300,278705060,10630,10630,10630,10630,100
|
|
20240702,113200,277642060,10630,10640,10640,10630,247
|
|
20240702,113100,275016370,10640,10640,10640,10640,16
|
|
20240702,113000,274846130,10640,10640,10640,10640,0
|
|
20240702,112900,274846130,10640,10630,10640,10630,21
|
|
20240702,112800,274622770,10620,10620,10620,10620,41
|
|
20240702,112700,274187350,10620,10620,10620,10620,20
|
|
20240702,112600,273974950,10630,10630,10630,10630,0
|
|
20240702,112500,273974950,10630,10630,10630,10630,0
|
|
20240702,112400,273974950,10630,10630,10630,10630,100
|
|
20240702,112300,272911950,10630,10630,10630,10630,102
|
|
20240702,112200,271827690,10630,10630,10630,10630,9
|
|
20240702,112100,271732020,10630,10630,10630,10630,13
|
|
20240702,112000,271593830,10630,10630,10630,10630,44
|
|
20240702,111900,271126110,10630,10630,10630,10630,1
|
|
20240702,111800,271115480,10620,10620,10620,10620,0
|
|
20240702,111700,271115480,10620,10620,10620,10620,1
|
|
20240702,111600,271104860,10630,10620,10630,10620,2
|
|
20240702,111500,271083610,10630,10630,10630,10630,1
|
|
20240702,111400,271072980,10620,10620,10620,10620,625
|
|
20240702,111300,264435480,10630,10630,10630,10630,19
|
|
20240702,111200,264233510,10630,10630,10630,10630,20
|
|
20240702,111100,264020910,10630,10630,10630,10630,0
|
|
20240702,111000,264020910,10630,10630,10630,10630,50
|
|
20240702,110900,263489410,10640,10640,10640,10640,0
|
|
20240702,110800,263489410,10640,10620,10640,10620,4
|
|
20240702,110700,263446890,10640,10620,10640,10620,8
|
|
20240702,110600,263361850,10640,10640,10640,10640,0
|
|
20240702,110500,263361850,10640,10620,10640,10620,2
|
|
20240702,110400,263340590,10640,10610,10640,10610,152
|
|
20240702,110300,261727820,10610,10630,10640,10610,1121
|
|
20240702,110200,249833110,10630,10630,10630,10630,0
|
|
20240702,110100,249833110,10630,10630,10630,10630,0
|
|
20240702,110000,249833110,10630,10630,10630,10630,31
|
|
20240702,105900,249503580,10630,10630,10630,10630,0
|
|
20240702,105800,249503580,10630,10630,10630,10630,2
|
|
20240702,105700,249482320,10630,10630,10630,10630,10
|
|
20240702,105600,249376020,10640,10630,10640,10630,15
|
|
20240702,105500,249216560,10630,10630,10630,10630,0
|
|
20240702,105400,249216560,10630,10630,10630,10630,0
|
|
20240702,105300,249216560,10630,10630,10630,10630,30
|
|
20240702,105200,248897660,10630,10630,10630,10630,1
|
|
20240702,105100,248887030,10630,10630,10630,10630,9
|
|
20240702,105000,248791360,10630,10630,10630,10630,0
|
|
20240702,104900,248791360,10630,10630,10640,10630,3
|
|
20240702,104800,248759460,10630,10630,10640,10630,6
|
|
20240702,104700,248695660,10630,10630,10640,10630,10
|
|
20240702,104600,248589350,10630,10630,10640,10630,8
|
|
20240702,104500,248504300,10630,10630,10630,10630,20
|
|
20240702,104400,248291700,10630,10630,10630,10630,6
|
|
20240702,104300,248227920,10640,10640,10640,10620,221
|
|
20240702,104200,245880660,10640,10640,10640,10640,2
|
|
20240702,104100,245859380,10640,10640,10640,10640,0
|
|
20240702,104000,245859380,10640,10640,10640,10640,0
|
|
20240702,103900,245859380,10640,10620,10640,10620,252
|
|
20240702,103800,243183110,10620,10620,10620,10620,0
|
|
20240702,103700,243183110,10620,10620,10620,10620,0
|
|
20240702,103600,243183110,10620,10630,10630,10620,359
|
|
20240702,103500,239370240,10640,10640,10640,10640,19
|
|
20240702,103400,239168080,10640,10640,10640,10640,0
|
|
20240702,103300,239168080,10640,10630,10640,10630,143
|
|
20240702,103200,237647980,10630,10630,10630,10630,0
|
|
20240702,103100,237647980,10630,10630,10630,10630,0
|
|
20240702,103000,237647980,10630,10630,10630,10630,10
|
|
20240702,102900,237541680,10630,10630,10630,10630,0
|
|
20240702,102800,237541680,10630,10630,10630,10630,0
|
|
20240702,102700,237541680,10630,10630,10630,10630,1
|
|
20240702,102600,237531050,10640,10630,10640,10620,101
|
|
20240702,102500,236458390,10640,10630,10640,10630,10
|
|
20240702,102400,236352000,10640,10640,10640,10640,10
|
|
20240702,102300,236245600,10640,10620,10640,10620,14
|
|
20240702,102200,236096860,10630,10630,10630,10630,0
|
|
20240702,102100,236096860,10630,10630,10630,10630,1
|
|
20240702,102000,236086230,10640,10630,10640,10630,15
|
|
20240702,101900,235926760,10630,10630,10630,10630,10
|
|
20240702,101800,235820460,10630,10630,10630,10630,1
|
|
20240702,101700,235809830,10620,10630,10630,10620,10
|
|
20240702,101600,235703540,10640,10620,10640,10620,4
|
|
20240702,101500,235661040,10620,10620,10620,10620,82
|
|
20240702,101400,234790200,10610,10610,10610,10610,2
|
|
20240702,101300,234768980,10620,10610,10620,10610,108
|
|
20240702,101200,233623010,10610,10600,10610,10600,99
|
|
20240702,101100,232573570,10610,10610,10610,10600,1178
|
|
20240702,101000,220084990,10620,10610,10620,10610,1019
|
|
20240702,100900,209273350,10610,10600,10610,10600,19
|
|
20240702,100800,209071860,10610,10620,10620,10610,687
|
|
20240702,100700,201782740,10620,10620,10620,10620,7
|
|
20240702,100600,201708400,10620,10610,10620,10610,160
|
|
20240702,100500,200010300,10610,10620,10620,10610,961
|
|
20240702,100400,189813890,10620,10620,10630,10610,122
|
|
20240702,100300,188518450,10630,10630,10630,10620,296
|
|
20240702,100200,185374720,10640,10630,10640,10630,91
|
|
20240702,100100,184407330,10640,10630,10640,10630,73
|
|
20240702,100000,183631320,10630,10630,10630,10630,33
|
|
20240702,095900,183280530,10630,10630,10630,10630,106
|
|
20240702,095800,182153750,10640,10630,10640,10630,118
|
|
20240702,095700,180899400,10630,10620,10630,10620,56
|
|
20240702,095600,180304620,10620,10620,10630,10620,1092
|
|
20240702,095500,168705480,10630,10630,10630,10630,68
|
|
20240702,095400,167982640,10640,10630,10640,10630,108
|
|
20240702,095300,166833560,10630,10640,10640,10630,11
|
|
20240702,095200,166716580,10630,10630,10640,10630,127
|
|
20240702,095100,165366460,10630,10640,10650,10630,376
|
|
20240702,095000,161369450,10650,10640,10650,10640,4
|
|
20240702,094900,161326870,10650,10630,10650,10630,72
|
|
20240702,094800,160561290,10640,10640,10640,10620,592
|
|
20240702,094700,154271680,10640,10640,10640,10640,96
|
|
20240702,094600,153250240,10660,10630,10660,10630,321
|
|
20240702,094500,149837980,10660,10630,10660,10630,2
|
|
20240702,094400,149816690,10660,10640,10670,10630,751
|
|
20240702,094300,141826610,10670,10640,10670,10630,299
|
|
20240702,094200,138647340,10640,10660,10680,10640,3494
|
|
20240702,094100,101455950,10660,10680,10700,10660,2672
|
|
20240702,094000,72945510,10680,10680,10680,10680,9
|
|
20240702,093900,72849390,10680,10690,10690,10680,1173
|
|
20240702,093800,60321740,10680,10680,10680,10680,0
|
|
20240702,093700,60321740,10680,10680,10680,10680,0
|
|
20240702,093600,60321740,10680,10700,10700,10680,2206
|
|
20240702,093500,36737470,10720,10720,10720,10720,0
|
|
20240702,093400,36737470,10720,10720,10720,10720,1
|
|
20240702,093300,36726750,10720,10710,10720,10710,10
|
|
20240702,093200,36619600,10710,10710,10710,10710,385
|
|
20240702,093100,32496250,10710,10710,10710,10710,0
|
|
20240702,093000,32496250,10710,10720,10720,10710,196
|
|
20240702,092900,30397000,10710,10710,10710,10710,1
|
|
20240702,092800,30386290,10710,10710,10710,10710,261
|
|
20240702,092700,27590980,10710,10710,10710,10710,0
|
|
20240702,092600,27590980,10710,10710,10710,10710,135
|
|
20240702,092500,26145130,10720,10720,10720,10720,68
|
|
20240702,092400,25416170,10720,10720,10720,10720,0
|
|
20240702,092300,25416170,10720,10730,10730,10720,1170
|
|
20240702,092200,12870750,10760,10730,10760,10730,2
|
|
20240702,092100,12849260,10760,10730,10760,10720,303
|
|
20240702,092000,9593870,10730,10730,10730,10730,2
|
|
20240702,091900,9572410,10730,10730,10730,10730,0
|
|
20240702,091800,9572410,10730,10730,10730,10710,11
|
|
20240702,091700,9454400,10710,10710,10710,10710,0
|
|
20240702,091600,9454400,10710,10710,10710,10710,16
|
|
20240702,091500,9283040,10710,10710,10710,10710,0
|
|
20240702,091400,9283040,10710,10710,10710,10710,0
|
|
20240702,091300,9283040,10710,10710,10710,10710,0
|
|
20240702,091200,9283040,10710,10710,10710,10710,0
|
|
20240702,091100,9283040,10710,10710,10710,10710,50
|
|
20240702,091000,8747540,10710,10710,10710,10710,5
|
|
20240702,090900,8693990,10710,10710,10710,10710,30
|
|
20240702,090800,8372690,10710,10710,10710,10710,0
|
|
20240702,090700,8372690,10710,10710,10710,10710,1
|
|
20240702,090600,8361980,10700,10700,10700,10700,0
|
|
20240702,090500,8361980,10700,10750,10750,10700,197
|
|
20240702,090400,6251000,10750,10740,10750,10740,547
|
|
20240702,090300,375640,10740,10740,10740,10740,9
|
|
20240702,090200,278980,10730,10730,10730,10730,10
|
|
20240702,090100,171680,10730,10730,10730,10730,0
|
|
20240702,090000,171680,10730,10730,10730,10730,16
|