623 lines
32 KiB
CSV
623 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192000,219914200,10720,10720,10720,10720,723
|
|
20240702,191900,219914200,10720,10720,10720,10720,0
|
|
20240702,191800,219914200,10720,10720,10720,10720,0
|
|
20240702,191700,219914200,10720,10720,10720,10720,0
|
|
20240702,191600,219914200,10720,10720,10720,10720,0
|
|
20240702,191500,219914200,10720,10720,10720,10720,0
|
|
20240702,191400,219914200,10720,10720,10720,10720,0
|
|
20240702,191300,219914200,10720,10720,10720,10720,0
|
|
20240702,191200,219914200,10720,10720,10720,10720,0
|
|
20240702,191100,219914200,10720,10720,10720,10720,0
|
|
20240702,191000,219914200,10720,10720,10720,10720,0
|
|
20240702,190900,219914200,10720,10720,10720,10720,0
|
|
20240702,190800,219914200,10720,10720,10720,10720,0
|
|
20240702,190700,219914200,10720,10720,10720,10720,0
|
|
20240702,190600,219914200,10720,10720,10720,10720,0
|
|
20240702,190500,219914200,10720,10720,10720,10720,0
|
|
20240702,190400,219914200,10720,10720,10720,10720,0
|
|
20240702,190300,219914200,10720,10720,10720,10720,0
|
|
20240702,190200,219914200,10720,10720,10720,10720,0
|
|
20240702,190100,219914200,10720,10720,10720,10720,0
|
|
20240702,190000,219914200,10720,10720,10720,10720,0
|
|
20240702,185900,219914200,10720,10720,10720,10720,0
|
|
20240702,185800,219914200,10720,10720,10720,10720,0
|
|
20240702,185700,219914200,10720,10720,10720,10720,0
|
|
20240702,185600,219914200,10720,10720,10720,10720,0
|
|
20240702,185500,219914200,10720,10720,10720,10720,0
|
|
20240702,185400,219914200,10720,10720,10720,10720,0
|
|
20240702,185300,219914200,10720,10720,10720,10720,0
|
|
20240702,185200,219914200,10720,10720,10720,10720,0
|
|
20240702,185100,219914200,10720,10720,10720,10720,0
|
|
20240702,185000,219914200,10720,10720,10720,10720,723
|
|
20240702,184900,219914200,10720,10720,10720,10720,0
|
|
20240702,184800,219914200,10720,10720,10720,10720,0
|
|
20240702,184700,219914200,10720,10720,10720,10720,0
|
|
20240702,184600,219914200,10720,10720,10720,10720,0
|
|
20240702,184500,219914200,10720,10720,10720,10720,0
|
|
20240702,184400,219914200,10720,10720,10720,10720,0
|
|
20240702,184300,219914200,10720,10720,10720,10720,0
|
|
20240702,184200,219914200,10720,10720,10720,10720,0
|
|
20240702,184100,219914200,10720,10720,10720,10720,0
|
|
20240702,184000,219914200,10720,10720,10720,10720,0
|
|
20240702,183900,219914200,10720,10720,10720,10720,0
|
|
20240702,183800,219914200,10720,10720,10720,10720,0
|
|
20240702,183700,219914200,10720,10720,10720,10720,0
|
|
20240702,183600,219914200,10720,10720,10720,10720,0
|
|
20240702,183500,219914200,10720,10720,10720,10720,0
|
|
20240702,183400,219914200,10720,10720,10720,10720,0
|
|
20240702,183300,219914200,10720,10720,10720,10720,0
|
|
20240702,183200,219914200,10720,10720,10720,10720,0
|
|
20240702,183100,219914200,10720,10720,10720,10720,0
|
|
20240702,183000,219914200,10720,10720,10720,10720,0
|
|
20240702,182900,219914200,10720,10720,10720,10720,0
|
|
20240702,182800,219914200,10720,10720,10720,10720,0
|
|
20240702,182700,219914200,10720,10720,10720,10720,0
|
|
20240702,182600,219914200,10720,10720,10720,10720,0
|
|
20240702,182500,219914200,10720,10720,10720,10720,0
|
|
20240702,182400,219914200,10720,10720,10720,10720,0
|
|
20240702,182300,219914200,10720,10720,10720,10720,0
|
|
20240702,182200,219914200,10720,10720,10720,10720,0
|
|
20240702,182100,219914200,10720,10720,10720,10720,0
|
|
20240702,182000,219914200,10720,10720,10720,10720,723
|
|
20240702,181900,219914200,10720,10720,10720,10720,0
|
|
20240702,181800,219914200,10720,10720,10720,10720,0
|
|
20240702,181700,219914200,10720,10720,10720,10720,0
|
|
20240702,181600,219914200,10720,10720,10720,10720,0
|
|
20240702,181500,219914200,10720,10720,10720,10720,0
|
|
20240702,181400,219914200,10720,10720,10720,10720,0
|
|
20240702,181300,219914200,10720,10720,10720,10720,0
|
|
20240702,181200,219914200,10720,10720,10720,10720,0
|
|
20240702,181100,219914200,10720,10720,10720,10720,0
|
|
20240702,181000,219914200,10720,10720,10720,10720,0
|
|
20240702,180900,219914200,10720,10720,10720,10720,0
|
|
20240702,180800,219914200,10720,10720,10720,10720,0
|
|
20240702,180700,219914200,10720,10720,10720,10720,0
|
|
20240702,180600,219914200,10720,10720,10720,10720,0
|
|
20240702,180500,219914200,10720,10720,10720,10720,0
|
|
20240702,180400,219914200,10720,10720,10720,10720,0
|
|
20240702,180300,219914200,10720,10720,10720,10720,0
|
|
20240702,180200,219914200,10720,10720,10720,10720,0
|
|
20240702,180100,219914200,10720,10720,10720,10720,0
|
|
20240702,180000,219914200,10720,10720,10720,10720,0
|
|
20240702,175900,219914200,10720,10720,10720,10720,0
|
|
20240702,175800,219914200,10720,10720,10720,10720,0
|
|
20240702,175700,219914200,10720,10720,10720,10720,0
|
|
20240702,175600,219914200,10720,10720,10720,10720,0
|
|
20240702,175500,219914200,10720,10720,10720,10720,0
|
|
20240702,175400,219914200,10720,10720,10720,10720,0
|
|
20240702,175300,219914200,10720,10720,10720,10720,0
|
|
20240702,175200,219914200,10720,10720,10720,10720,0
|
|
20240702,175100,219914200,10720,10720,10720,10720,0
|
|
20240702,175000,219914200,10720,10720,10720,10720,723
|
|
20240702,174900,219914200,10720,10720,10720,10720,0
|
|
20240702,174800,219914200,10720,10720,10720,10720,0
|
|
20240702,174700,219914200,10720,10720,10720,10720,0
|
|
20240702,174600,219914200,10720,10720,10720,10720,0
|
|
20240702,174500,219914200,10720,10720,10720,10720,0
|
|
20240702,174400,219914200,10720,10720,10720,10720,0
|
|
20240702,174300,219914200,10720,10720,10720,10720,0
|
|
20240702,174200,219914200,10720,10720,10720,10720,0
|
|
20240702,174100,219914200,10720,10720,10720,10720,0
|
|
20240702,174000,219914200,10720,10720,10720,10720,0
|
|
20240702,173900,219914200,10720,10720,10720,10720,0
|
|
20240702,173800,219914200,10720,10720,10720,10720,0
|
|
20240702,173700,219914200,10720,10720,10720,10720,0
|
|
20240702,173600,219914200,10720,10720,10720,10720,0
|
|
20240702,173500,219914200,10720,10720,10720,10720,0
|
|
20240702,173400,219914200,10720,10720,10720,10720,0
|
|
20240702,173300,219914200,10720,10720,10720,10720,0
|
|
20240702,173200,219914200,10720,10720,10720,10720,0
|
|
20240702,173100,219914200,10720,10720,10720,10720,0
|
|
20240702,173000,219914200,10720,10720,10720,10720,0
|
|
20240702,172900,219914200,10720,10720,10720,10720,0
|
|
20240702,172800,219914200,10720,10720,10720,10720,0
|
|
20240702,172700,219914200,10720,10720,10720,10720,0
|
|
20240702,172600,219914200,10720,10720,10720,10720,0
|
|
20240702,172500,219914200,10720,10720,10720,10720,0
|
|
20240702,172400,219914200,10720,10720,10720,10720,0
|
|
20240702,172300,219914200,10720,10720,10720,10720,0
|
|
20240702,172200,219914200,10720,10720,10720,10720,0
|
|
20240702,172100,219914200,10720,10720,10720,10720,0
|
|
20240702,172000,219914200,10720,10720,10720,10720,723
|
|
20240702,171900,219914200,10720,10720,10720,10720,0
|
|
20240702,171800,219914200,10720,10720,10720,10720,0
|
|
20240702,171700,219914200,10720,10720,10720,10720,0
|
|
20240702,171600,219914200,10720,10720,10720,10720,0
|
|
20240702,171500,219914200,10720,10720,10720,10720,0
|
|
20240702,171400,219914200,10720,10720,10720,10720,0
|
|
20240702,171300,219914200,10720,10720,10720,10720,0
|
|
20240702,171200,219914200,10720,10720,10720,10720,0
|
|
20240702,171100,219914200,10720,10720,10720,10720,0
|
|
20240702,171000,219914200,10720,10720,10720,10720,0
|
|
20240702,170900,219914200,10720,10720,10720,10720,0
|
|
20240702,170800,219914200,10720,10720,10720,10720,0
|
|
20240702,170700,219914200,10720,10720,10720,10720,0
|
|
20240702,170600,219914200,10720,10720,10720,10720,0
|
|
20240702,170500,219914200,10720,10720,10720,10720,0
|
|
20240702,170400,219914200,10720,10720,10720,10720,0
|
|
20240702,170300,219914200,10720,10720,10720,10720,0
|
|
20240702,170200,219914200,10720,10720,10720,10720,0
|
|
20240702,170100,219914200,10720,10720,10720,10720,0
|
|
20240702,170000,219914200,10720,10720,10720,10720,0
|
|
20240702,165900,219914200,10720,10720,10720,10720,0
|
|
20240702,165800,219914200,10720,10720,10720,10720,0
|
|
20240702,165700,219914200,10720,10720,10720,10720,0
|
|
20240702,165600,219914200,10720,10720,10720,10720,0
|
|
20240702,165500,219914200,10720,10720,10720,10720,0
|
|
20240702,165400,219914200,10720,10720,10720,10720,0
|
|
20240702,165300,219914200,10720,10720,10720,10720,0
|
|
20240702,165200,219914200,10720,10720,10720,10720,0
|
|
20240702,165100,219914200,10720,10720,10720,10720,0
|
|
20240702,165000,219914200,10720,10720,10720,10720,723
|
|
20240702,164900,219914200,10720,10720,10720,10720,0
|
|
20240702,164800,219914200,10720,10720,10720,10720,0
|
|
20240702,164700,219914200,10720,10720,10720,10720,0
|
|
20240702,164600,219914200,10720,10720,10720,10720,0
|
|
20240702,164500,219914200,10720,10720,10720,10720,0
|
|
20240702,164400,219914200,10720,10720,10720,10720,0
|
|
20240702,164300,219914200,10720,10720,10720,10720,0
|
|
20240702,164200,219914200,10720,10720,10720,10720,0
|
|
20240702,164100,219914200,10720,10720,10720,10720,0
|
|
20240702,164000,219914200,10720,10720,10720,10720,0
|
|
20240702,163900,219914200,10720,10720,10720,10720,0
|
|
20240702,163800,219914200,10720,10720,10720,10720,0
|
|
20240702,163700,219914200,10720,10720,10720,10720,0
|
|
20240702,163600,219914200,10720,10720,10720,10720,0
|
|
20240702,163500,219914200,10720,10720,10720,10720,0
|
|
20240702,163400,219914200,10720,10720,10720,10720,0
|
|
20240702,163300,219914200,10720,10720,10720,10720,0
|
|
20240702,163200,219914200,10720,10720,10720,10720,0
|
|
20240702,163100,219914200,10720,10720,10720,10720,0
|
|
20240702,163000,219914200,10720,10720,10720,10720,0
|
|
20240702,162900,219914200,10720,10720,10720,10720,0
|
|
20240702,162800,219914200,10720,10720,10720,10720,0
|
|
20240702,162700,219914200,10720,10720,10720,10720,0
|
|
20240702,162600,219914200,10720,10720,10720,10720,0
|
|
20240702,162500,219914200,10720,10720,10720,10720,0
|
|
20240702,162400,219914200,10720,10720,10720,10720,0
|
|
20240702,162300,219914200,10720,10720,10720,10720,0
|
|
20240702,162200,219914200,10720,10720,10720,10720,0
|
|
20240702,162100,219914200,10720,10720,10720,10720,0
|
|
20240702,162000,219914200,10720,10720,10720,10720,723
|
|
20240702,161900,219914200,10720,10720,10720,10720,0
|
|
20240702,161800,219914200,10720,10720,10720,10720,0
|
|
20240702,161700,219914200,10720,10720,10720,10720,0
|
|
20240702,161600,219914200,10720,10720,10720,10720,0
|
|
20240702,161500,219914200,10720,10720,10720,10720,0
|
|
20240702,161400,219914200,10720,10720,10720,10720,0
|
|
20240702,161300,219914200,10720,10720,10720,10720,0
|
|
20240702,161200,219914200,10720,10720,10720,10720,0
|
|
20240702,161100,219914200,10720,10720,10720,10720,0
|
|
20240702,161000,219914200,10720,10720,10720,10720,0
|
|
20240702,160900,219914200,10720,10720,10720,10720,0
|
|
20240702,160800,219914200,10720,10720,10720,10720,0
|
|
20240702,160700,219914200,10720,10720,10720,10720,0
|
|
20240702,160600,219914200,10720,10720,10720,10720,0
|
|
20240702,160500,219914200,10720,10720,10720,10720,0
|
|
20240702,160400,219914200,10720,10720,10720,10720,0
|
|
20240702,160300,219914200,10720,10720,10720,10720,0
|
|
20240702,160200,219914200,10720,10720,10720,10720,0
|
|
20240702,160100,219914200,10720,10720,10720,10720,0
|
|
20240702,160000,219914200,10720,10720,10720,10720,0
|
|
20240702,155900,219914200,10720,10720,10720,10720,0
|
|
20240702,155800,219914200,10720,10720,10720,10720,0
|
|
20240702,155700,219914200,10720,10720,10720,10720,0
|
|
20240702,155600,219914200,10720,10720,10720,10720,0
|
|
20240702,155500,219914200,10720,10720,10720,10720,0
|
|
20240702,155400,219914200,10720,10720,10720,10720,0
|
|
20240702,155300,219914200,10720,10720,10720,10720,0
|
|
20240702,155200,219914200,10720,10720,10720,10720,0
|
|
20240702,155100,219914200,10720,10720,10720,10720,0
|
|
20240702,155000,219914200,10720,10720,10720,10720,723
|
|
20240702,154900,219914200,10720,10720,10720,10720,0
|
|
20240702,154800,219914200,10720,10720,10720,10720,0
|
|
20240702,154700,219914200,10720,10720,10720,10720,0
|
|
20240702,154600,219914200,10720,10720,10720,10720,0
|
|
20240702,154500,219914200,10720,10720,10720,10720,0
|
|
20240702,154400,219914200,10720,10720,10720,10720,0
|
|
20240702,154300,219914200,10720,10720,10720,10720,0
|
|
20240702,154200,219914200,10720,10720,10720,10720,0
|
|
20240702,154100,219914200,10720,10720,10720,10720,0
|
|
20240702,154000,219914200,10720,10720,10720,10720,0
|
|
20240702,153900,219914200,10720,10720,10720,10720,0
|
|
20240702,153800,219914200,10720,10720,10720,10720,0
|
|
20240702,153700,219914200,10720,10720,10720,10720,0
|
|
20240702,153600,219914200,10720,10720,10720,10720,0
|
|
20240702,153500,219914200,10720,10720,10720,10720,0
|
|
20240702,153400,219914200,10720,10720,10720,10720,0
|
|
20240702,153300,219914200,10720,10720,10720,10720,0
|
|
20240702,153200,219914200,10720,10720,10720,10720,0
|
|
20240702,153100,219914200,10720,10720,10720,10720,0
|
|
20240702,153000,219914200,10720,10720,10720,10720,723
|
|
20240702,152900,212163640,10640,10640,10640,10640,0
|
|
20240702,152800,212163640,10640,10640,10640,10640,0
|
|
20240702,152700,212163640,10640,10640,10640,10640,0
|
|
20240702,152600,212163640,10640,10640,10640,10640,0
|
|
20240702,152500,212163640,10640,10640,10640,10640,0
|
|
20240702,152400,212163640,10640,10640,10640,10640,0
|
|
20240702,152300,212163640,10640,10640,10640,10640,0
|
|
20240702,152200,212163640,10640,10640,10640,10640,0
|
|
20240702,152100,212163640,10640,10640,10640,10640,0
|
|
20240702,152000,212163640,10640,10640,10640,10640,0
|
|
20240702,151900,212163640,10640,10680,10680,10630,191
|
|
20240702,151800,210128830,10680,10660,10680,10660,36
|
|
20240702,151700,209744490,10670,10650,10670,10650,27
|
|
20240702,151600,209456890,10640,10640,10640,10640,9
|
|
20240702,151500,209361130,10650,10670,10670,10650,128
|
|
20240702,151400,207997510,10670,10670,10670,10670,20
|
|
20240702,151300,207784110,10670,10670,10670,10670,18
|
|
20240702,151200,207592050,10670,10660,10670,10660,40
|
|
20240702,151100,207165430,10650,10660,10660,10650,27
|
|
20240702,151000,206877660,10660,10640,10660,10640,202
|
|
20240702,150900,204724360,10670,10670,10670,10670,22
|
|
20240702,150800,204489620,10670,10650,10670,10650,58
|
|
20240702,150700,203871450,10640,10650,10650,10640,33
|
|
20240702,150600,203520030,10650,10650,10650,10650,0
|
|
20240702,150500,203520030,10650,10650,10650,10650,0
|
|
20240702,150400,203520030,10650,10650,10650,10650,34
|
|
20240702,150300,203157930,10640,10640,10640,10640,11
|
|
20240702,150200,203040890,10640,10640,10640,10620,440
|
|
20240702,150100,198363570,10640,10640,10640,10640,191
|
|
20240702,150000,196331330,10630,10630,10630,10630,3
|
|
20240702,145900,196299440,10630,10630,10630,10630,0
|
|
20240702,145800,196299440,10630,10630,10630,10630,3
|
|
20240702,145700,196267550,10630,10630,10630,10630,3
|
|
20240702,145600,196235660,10640,10640,10640,10640,0
|
|
20240702,145500,196235660,10640,10640,10640,10640,0
|
|
20240702,145400,196235660,10640,10640,10640,10640,2
|
|
20240702,145300,196214380,10640,10640,10640,10640,0
|
|
20240702,145200,196214380,10640,10640,10640,10640,5
|
|
20240702,145100,196161180,10650,10650,10650,10650,0
|
|
20240702,145000,196161180,10650,10650,10650,10650,0
|
|
20240702,144900,196161180,10650,10650,10650,10650,0
|
|
20240702,144800,196161180,10650,10650,10650,10650,0
|
|
20240702,144700,196161180,10650,10650,10650,10650,0
|
|
20240702,144600,196161180,10650,10650,10650,10650,0
|
|
20240702,144500,196161180,10650,10650,10650,10650,0
|
|
20240702,144400,196161180,10650,10650,10650,10650,19
|
|
20240702,144300,195958830,10660,10660,10660,10660,0
|
|
20240702,144200,195958830,10660,10660,10660,10660,3
|
|
20240702,144100,195926850,10660,10660,10660,10660,1
|
|
20240702,144000,195916190,10650,10650,10650,10650,0
|
|
20240702,143900,195916190,10650,10640,10650,10640,304
|
|
20240702,143800,192678840,10630,10630,10630,10630,0
|
|
20240702,143700,192678840,10630,10630,10630,10630,50
|
|
20240702,143600,192147340,10650,10650,10650,10650,0
|
|
20240702,143500,192147340,10650,10650,10650,10650,0
|
|
20240702,143400,192147340,10650,10650,10650,10650,0
|
|
20240702,143300,192147340,10650,10650,10650,10650,0
|
|
20240702,143200,192147340,10650,10650,10650,10650,0
|
|
20240702,143100,192147340,10650,10650,10650,10650,0
|
|
20240702,143000,192147340,10650,10650,10650,10650,0
|
|
20240702,142900,192147340,10650,10640,10650,10640,10
|
|
20240702,142800,192040930,10630,10630,10630,10630,29
|
|
20240702,142700,191732660,10630,10630,10630,10630,0
|
|
20240702,142600,191732660,10630,10630,10630,10630,96
|
|
20240702,142500,190712180,10630,10630,10630,10630,2
|
|
20240702,142400,190690920,10620,10620,10620,10620,0
|
|
20240702,142300,190690920,10620,10620,10620,10620,0
|
|
20240702,142200,190690920,10620,10620,10620,10620,0
|
|
20240702,142100,190690920,10620,10620,10620,10620,0
|
|
20240702,142000,190690920,10620,10620,10620,10620,7
|
|
20240702,141900,190616580,10630,10630,10630,10630,300
|
|
20240702,141800,187427580,10630,10630,10630,10630,3
|
|
20240702,141700,187395690,10630,10630,10630,10630,0
|
|
20240702,141600,187395690,10630,10630,10630,10630,1
|
|
20240702,141500,187385060,10620,10620,10620,10620,0
|
|
20240702,141400,187385060,10620,10620,10620,10620,0
|
|
20240702,141300,187385060,10620,10620,10620,10620,3
|
|
20240702,141200,187353200,10620,10620,10620,10620,0
|
|
20240702,141100,187353200,10620,10620,10620,10620,100
|
|
20240702,141000,186291200,10620,10620,10620,10620,4
|
|
20240702,140900,186248720,10620,10620,10620,10620,0
|
|
20240702,140800,186248720,10620,10620,10620,10620,13
|
|
20240702,140700,186110660,10620,10620,10620,10620,100
|
|
20240702,140600,185048660,10620,10620,10620,10620,138
|
|
20240702,140500,183583100,10630,10630,10630,10630,10
|
|
20240702,140400,183476800,10630,10630,10630,10630,25
|
|
20240702,140300,183211050,10630,10620,10630,10620,28
|
|
20240702,140200,182913440,10630,10630,10630,10630,0
|
|
20240702,140100,182913440,10630,10630,10630,10630,9
|
|
20240702,140000,182817770,10630,10630,10630,10620,83
|
|
20240702,135900,181936050,10620,10620,10620,10620,3
|
|
20240702,135800,181904190,10620,10620,10620,10620,3
|
|
20240702,135700,181872330,10620,10620,10620,10620,13
|
|
20240702,135600,181734270,10630,10630,10630,10630,0
|
|
20240702,135500,181734270,10630,10630,10630,10630,0
|
|
20240702,135400,181734270,10630,10630,10630,10620,64
|
|
20240702,135300,181054020,10630,10630,10630,10630,0
|
|
20240702,135200,181054020,10630,10630,10630,10630,0
|
|
20240702,135100,181054020,10630,10630,10630,10630,0
|
|
20240702,135000,181054020,10630,10630,10630,10630,3
|
|
20240702,134900,181022130,10630,10630,10630,10630,1
|
|
20240702,134800,181011500,10630,10630,10630,10630,0
|
|
20240702,134700,181011500,10630,10630,10640,10630,157
|
|
20240702,134600,179342520,10630,10630,10630,10630,24
|
|
20240702,134500,179087400,10640,10640,10640,10640,0
|
|
20240702,134400,179087400,10640,10640,10640,10640,0
|
|
20240702,134300,179087400,10640,10640,10640,10640,1
|
|
20240702,134200,179076760,10640,10640,10640,10640,0
|
|
20240702,134100,179076760,10640,10640,10640,10640,1
|
|
20240702,134000,179066120,10630,10630,10630,10630,0
|
|
20240702,133900,179066120,10630,10630,10630,10630,0
|
|
20240702,133800,179066120,10630,10630,10630,10630,0
|
|
20240702,133700,179066120,10630,10630,10630,10630,0
|
|
20240702,133600,179066120,10630,10630,10630,10630,0
|
|
20240702,133500,179066120,10630,10630,10630,10630,0
|
|
20240702,133400,179066120,10630,10630,10630,10630,375
|
|
20240702,133300,175079870,10620,10620,10620,10620,82
|
|
20240702,133200,174209030,10620,10620,10620,10620,3
|
|
20240702,133100,174177170,10620,10620,10620,10620,0
|
|
20240702,133000,174177170,10620,10620,10620,10620,3
|
|
20240702,132900,174145310,10620,10620,10620,10620,3
|
|
20240702,132800,174113450,10620,10620,10620,10620,3
|
|
20240702,132700,174081590,10620,10620,10620,10620,3
|
|
20240702,132600,174049730,10630,10620,10630,10620,6
|
|
20240702,132500,173985980,10630,10630,10630,10630,0
|
|
20240702,132400,173985980,10630,10630,10630,10630,0
|
|
20240702,132300,173985980,10630,10630,10630,10630,0
|
|
20240702,132200,173985980,10630,10630,10630,10630,7
|
|
20240702,132100,173911570,10630,10630,10630,10630,0
|
|
20240702,132000,173911570,10630,10630,10630,10630,0
|
|
20240702,131900,173911570,10630,10630,10630,10630,6
|
|
20240702,131800,173847790,10630,10630,10630,10630,0
|
|
20240702,131700,173847790,10630,10630,10630,10630,1
|
|
20240702,131600,173837160,10630,10620,10630,10620,11
|
|
20240702,131500,173720330,10630,10630,10630,10630,664
|
|
20240702,131400,166662010,10640,10640,10640,10640,0
|
|
20240702,131300,166662010,10640,10640,10640,10640,0
|
|
20240702,131200,166662010,10640,10640,10640,10640,0
|
|
20240702,131100,166662010,10640,10640,10640,10640,0
|
|
20240702,131000,166662010,10640,10640,10640,10640,0
|
|
20240702,130900,166662010,10640,10640,10640,10640,0
|
|
20240702,130800,166662010,10640,10640,10640,10640,0
|
|
20240702,130700,166662010,10640,10640,10640,10640,355
|
|
20240702,130600,162884810,10640,10640,10640,10640,3
|
|
20240702,130500,162852890,10630,10630,10630,10630,3
|
|
20240702,130400,162821000,10640,10630,10640,10630,4
|
|
20240702,130300,162778470,10640,10640,10640,10640,2
|
|
20240702,130200,162757190,10630,10630,10630,10630,3
|
|
20240702,130100,162725300,10640,10650,10650,10640,954
|
|
20240702,130000,152570180,10660,10660,10660,10660,2
|
|
20240702,125900,152548860,10650,10650,10650,10650,0
|
|
20240702,125800,152548860,10650,10650,10650,10650,3
|
|
20240702,125700,152516910,10650,10650,10650,10650,3
|
|
20240702,125600,152484960,10650,10650,10650,10650,3
|
|
20240702,125500,152453010,10650,10650,10650,10650,0
|
|
20240702,125400,152453010,10650,10650,10650,10650,0
|
|
20240702,125300,152453010,10650,10650,10650,10650,154
|
|
20240702,125200,150812910,10650,10650,10650,10650,0
|
|
20240702,125100,150812910,10650,10660,10660,10650,92
|
|
20240702,125000,149832210,10660,10660,10660,10660,0
|
|
20240702,124900,149832210,10660,10660,10660,10660,0
|
|
20240702,124800,149832210,10660,10660,10660,10660,1
|
|
20240702,124700,149821550,10670,10670,10670,10670,1
|
|
20240702,124600,149810880,10670,10670,10670,10670,1
|
|
20240702,124500,149800210,10670,10670,10670,10670,0
|
|
20240702,124400,149800210,10670,10670,10670,10670,0
|
|
20240702,124300,149800210,10670,10670,10670,10670,0
|
|
20240702,124200,149800210,10670,10670,10670,10670,0
|
|
20240702,124100,149800210,10670,10670,10670,10670,68
|
|
20240702,124000,149074650,10680,10680,10680,10680,5
|
|
20240702,123900,149021250,10670,10680,10680,10670,379
|
|
20240702,123800,144977290,10690,10690,10690,10690,0
|
|
20240702,123700,144977290,10690,10690,10690,10690,0
|
|
20240702,123600,144977290,10690,10690,10690,10690,0
|
|
20240702,123500,144977290,10690,10690,10690,10690,1
|
|
20240702,123400,144966600,10690,10690,10690,10690,72
|
|
20240702,123300,144196920,10680,10680,10680,10680,0
|
|
20240702,123200,144196920,10680,10680,10680,10680,0
|
|
20240702,123100,144196920,10680,10680,10680,10680,7
|
|
20240702,123000,144122160,10680,10680,10680,10680,0
|
|
20240702,122900,144122160,10680,10680,10680,10680,0
|
|
20240702,122800,144122160,10680,10680,10680,10680,0
|
|
20240702,122700,144122160,10680,10680,10680,10680,0
|
|
20240702,122600,144122160,10680,10680,10680,10680,0
|
|
20240702,122500,144122160,10680,10680,10680,10680,0
|
|
20240702,122400,144122160,10680,10680,10680,10680,200
|
|
20240702,122300,141986160,10670,10670,10670,10670,0
|
|
20240702,122200,141986160,10670,10670,10670,10670,3
|
|
20240702,122100,141954150,10680,10680,10680,10680,0
|
|
20240702,122000,141954150,10680,10680,10680,10680,0
|
|
20240702,121900,141954150,10680,10670,10680,10670,5
|
|
20240702,121800,141900780,10680,10680,10680,10680,0
|
|
20240702,121700,141900780,10680,10680,10680,10680,0
|
|
20240702,121600,141900780,10680,10680,10680,10680,0
|
|
20240702,121500,141900780,10680,10680,10680,10680,10
|
|
20240702,121400,141793980,10670,10670,10670,10670,3
|
|
20240702,121300,141761970,10670,10670,10670,10670,0
|
|
20240702,121200,141761970,10670,10670,10670,10670,1
|
|
20240702,121100,141751300,10670,10670,10670,10670,0
|
|
20240702,121000,141751300,10670,10670,10670,10670,0
|
|
20240702,120900,141751300,10670,10670,10670,10670,3
|
|
20240702,120800,141719290,10670,10670,10670,10670,0
|
|
20240702,120700,141719290,10670,10670,10670,10670,0
|
|
20240702,120600,141719290,10670,10670,10670,10670,2
|
|
20240702,120500,141697950,10680,10680,10680,10680,0
|
|
20240702,120400,141697950,10680,10680,10680,10680,1
|
|
20240702,120300,141687270,10680,10680,10680,10680,0
|
|
20240702,120200,141687270,10680,10680,10680,10680,52
|
|
20240702,120100,141131910,10690,10690,10690,10690,0
|
|
20240702,120000,141131910,10690,10690,10690,10690,1
|
|
20240702,115900,141121220,10680,10680,10680,10680,48
|
|
20240702,115800,140608580,10670,10670,10670,10670,0
|
|
20240702,115700,140608580,10670,10670,10670,10670,0
|
|
20240702,115600,140608580,10670,10680,10680,10670,763
|
|
20240702,115500,132464870,10680,10680,10680,10680,0
|
|
20240702,115400,132464870,10680,10680,10680,10680,1
|
|
20240702,115300,132454190,10680,10680,10680,10680,0
|
|
20240702,115200,132454190,10680,10680,10680,10680,40
|
|
20240702,115100,132026990,10680,10680,10680,10680,20
|
|
20240702,115000,131813390,10680,10680,10680,10680,20
|
|
20240702,114900,131599790,10680,10680,10680,10680,61
|
|
20240702,114800,130948310,10670,10670,10670,10670,0
|
|
20240702,114700,130948310,10670,10670,10670,10670,0
|
|
20240702,114600,130948310,10670,10670,10670,10670,32
|
|
20240702,114500,130606870,10680,10680,10680,10680,0
|
|
20240702,114400,130606870,10680,10680,10680,10680,1
|
|
20240702,114300,130596190,10670,10670,10670,10670,3
|
|
20240702,114200,130564180,10680,10680,10680,10680,0
|
|
20240702,114100,130564180,10680,10680,10680,10680,0
|
|
20240702,114000,130564180,10680,10680,10680,10680,7
|
|
20240702,113900,130489420,10680,10680,10680,10680,0
|
|
20240702,113800,130489420,10680,10680,10680,10680,3
|
|
20240702,113700,130457380,10690,10690,10690,10690,3
|
|
20240702,113600,130425310,10680,10680,10680,10680,206
|
|
20240702,113500,128225230,10690,10690,10690,10690,46
|
|
20240702,113400,127733490,10690,10690,10690,10690,0
|
|
20240702,113300,127733490,10690,10690,10690,10690,1
|
|
20240702,113200,127722800,10680,10680,10680,10680,250
|
|
20240702,113100,125052800,10690,10690,10690,10690,0
|
|
20240702,113000,125052800,10690,10690,10690,10690,2
|
|
20240702,112900,125031420,10690,10690,10690,10690,0
|
|
20240702,112800,125031420,10690,10690,10690,10690,0
|
|
20240702,112700,125031420,10690,10690,10690,10690,2
|
|
20240702,112600,125010040,10690,10690,10690,10690,0
|
|
20240702,112500,125010040,10690,10690,10690,10690,0
|
|
20240702,112400,125010040,10690,10690,10690,10690,3
|
|
20240702,112300,124977970,10680,10680,10680,10680,0
|
|
20240702,112200,124977970,10680,10680,10680,10680,0
|
|
20240702,112100,124977970,10680,10690,10690,10680,63
|
|
20240702,112000,124304530,10690,10690,10690,10690,1
|
|
20240702,111900,124293840,10680,10680,10680,10680,13
|
|
20240702,111800,124155000,10690,10690,10690,10690,0
|
|
20240702,111700,124155000,10690,10690,10690,10690,1
|
|
20240702,111600,124144310,10710,10700,10710,10700,15
|
|
20240702,111500,123983800,10730,10730,10730,10730,1
|
|
20240702,111400,123973070,10690,10700,10730,10690,62
|
|
20240702,111300,123309770,10700,10700,10700,10700,192
|
|
20240702,111200,121255370,10700,10700,10700,10700,0
|
|
20240702,111100,121255370,10700,10700,10700,10700,0
|
|
20240702,111000,121255370,10700,10700,10700,10700,0
|
|
20240702,110900,121255370,10700,10700,10700,10700,0
|
|
20240702,110800,121255370,10700,10700,10700,10700,0
|
|
20240702,110700,121255370,10700,10700,10700,10700,66
|
|
20240702,110600,120549170,10700,10700,10700,10700,1
|
|
20240702,110500,120538470,10700,10690,10700,10690,14
|
|
20240702,110400,120388800,10690,10680,10690,10680,102
|
|
20240702,110300,119298430,10680,10680,10680,10680,3
|
|
20240702,110200,119266390,10680,10680,10680,10680,0
|
|
20240702,110100,119266390,10680,10680,10680,10680,0
|
|
20240702,110000,119266390,10680,10680,10680,10680,1
|
|
20240702,105900,119255710,10670,10670,10670,10670,3
|
|
20240702,105800,119223700,10670,10670,10670,10670,18
|
|
20240702,105700,119031640,10670,10670,10670,10670,0
|
|
20240702,105600,119031640,10670,10670,10670,10670,3
|
|
20240702,105500,118999630,10670,10670,10670,10670,0
|
|
20240702,105400,118999630,10670,10670,10670,10670,4
|
|
20240702,105300,118956950,10670,10670,10670,10670,17
|
|
20240702,105200,118775560,10670,10670,10670,10670,11
|
|
20240702,105100,118658190,10680,10660,10680,10660,210
|
|
20240702,105000,116417820,10670,10660,10670,10650,247
|
|
20240702,104900,113784810,10660,10660,10660,10660,3
|
|
20240702,104800,113752830,10660,10660,10660,10660,3
|
|
20240702,104700,113720850,10660,10660,10660,10660,0
|
|
20240702,104600,113720850,10660,10660,10660,10660,2
|
|
20240702,104500,113699530,10650,10660,10660,10650,42
|
|
20240702,104400,113252210,10650,10660,10660,10650,21
|
|
20240702,104300,113028550,10650,10660,10660,10650,90
|
|
20240702,104200,112069950,10660,10660,10660,10660,1
|
|
20240702,104100,112059290,10660,10660,10660,10660,1
|
|
20240702,104000,112048630,10660,10660,10660,10660,1
|
|
20240702,103900,112037970,10660,10660,10660,10660,2
|
|
20240702,103800,112016650,10660,10660,10660,10660,0
|
|
20240702,103700,112016650,10660,10660,10660,10660,1
|
|
20240702,103600,112005990,10650,10660,10660,10650,23
|
|
20240702,103500,111761030,10650,10650,10650,10650,150
|
|
20240702,103400,110163530,10650,10650,10650,10650,0
|
|
20240702,103300,110163530,10650,10650,10650,10650,134
|
|
20240702,103200,108736430,10640,10640,10640,10640,764
|
|
20240702,103100,100607470,10630,10630,10630,10630,0
|
|
20240702,103000,100607470,10630,10640,10640,10630,12
|
|
20240702,102900,100479810,10640,10640,10640,10640,0
|
|
20240702,102800,100479810,10640,10640,10640,10630,716
|
|
20240702,102700,92861800,10650,10650,10650,10650,30
|
|
20240702,102600,92542300,10650,10640,10650,10640,2
|
|
20240702,102500,92521010,10650,10650,10650,10650,17
|
|
20240702,102400,92339960,10650,10650,10650,10650,0
|
|
20240702,102300,92339960,10650,10650,10650,10650,64
|
|
20240702,102200,91658360,10650,10660,10660,10650,22
|
|
20240702,102100,91424050,10650,10650,10650,10650,72
|
|
20240702,102000,90657250,10650,10670,10670,10650,160
|
|
20240702,101900,88953040,10660,10760,10760,10660,5757
|
|
20240702,101800,27207010,10760,10760,10760,10760,7
|
|
20240702,101700,27131690,10780,10780,10780,10780,17
|
|
20240702,101600,26948430,10760,10770,10770,10760,418
|
|
20240702,101500,22447420,10760,10760,10760,10760,0
|
|
20240702,101400,22447420,10760,10760,10760,10760,0
|
|
20240702,101300,22447420,10760,10760,10760,10760,0
|
|
20240702,101200,22447420,10760,10760,10760,10760,0
|
|
20240702,101100,22447420,10760,10760,10760,10760,0
|
|
20240702,101000,22447420,10760,10760,10760,10760,0
|
|
20240702,100900,22447420,10760,10760,10760,10760,0
|
|
20240702,100800,22447420,10760,10760,10760,10760,0
|
|
20240702,100700,22447420,10760,10760,10760,10760,0
|
|
20240702,100600,22447420,10760,10760,10760,10760,0
|
|
20240702,100500,22447420,10760,10760,10760,10760,0
|
|
20240702,100400,22447420,10760,10760,10760,10760,0
|
|
20240702,100300,22447420,10760,10760,10760,10760,0
|
|
20240702,100200,22447420,10760,10760,10760,10760,0
|
|
20240702,100100,22447420,10760,10760,10760,10760,0
|
|
20240702,100000,22447420,10760,10770,10770,10760,4
|
|
20240702,095900,22404370,10760,10760,10760,10760,11
|
|
20240702,095800,22286010,10760,10760,10760,10760,0
|
|
20240702,095700,22286010,10760,10760,10760,10760,0
|
|
20240702,095600,22286010,10760,10760,10760,10760,0
|
|
20240702,095500,22286010,10760,10760,10760,10760,0
|
|
20240702,095400,22286010,10760,10760,10760,10760,2
|
|
20240702,095300,22264490,10760,10760,10760,10760,0
|
|
20240702,095200,22264490,10760,10760,10760,10760,0
|
|
20240702,095100,22264490,10760,10760,10760,10760,0
|
|
20240702,095000,22264490,10760,10760,10760,10760,0
|
|
20240702,094900,22264490,10760,10760,10760,10760,0
|
|
20240702,094800,22264490,10760,10760,10760,10760,1
|
|
20240702,094700,22253730,10750,10750,10750,10750,0
|
|
20240702,094600,22253730,10750,10750,10750,10750,25
|
|
20240702,094500,21984980,10750,10750,10750,10750,0
|
|
20240702,094400,21984980,10750,10770,10770,10750,2
|
|
20240702,094300,21963460,10750,10750,10750,10750,0
|
|
20240702,094200,21963460,10750,10750,10750,10750,0
|
|
20240702,094100,21963460,10750,10750,10750,10750,0
|
|
20240702,094000,21963460,10750,10750,10750,10750,39
|
|
20240702,093900,21544210,10740,10740,10740,10740,2
|
|
20240702,093800,21522730,10750,10750,10750,10740,139
|
|
20240702,093700,20028580,10750,10750,10750,10750,2
|
|
20240702,093600,20007080,10750,10750,10750,10750,1
|
|
20240702,093500,19996330,10750,10750,10750,10750,84
|
|
20240702,093400,19093330,10760,10760,10760,10760,1
|
|
20240702,093300,19082570,10750,10750,10760,10750,100
|
|
20240702,093200,18007450,10760,10760,10760,10760,0
|
|
20240702,093100,18007450,10760,10760,10760,10760,0
|
|
20240702,093000,18007450,10760,10760,10760,10760,0
|
|
20240702,092900,18007450,10760,10760,10760,10760,0
|
|
20240702,092800,18007450,10760,10760,10760,10760,0
|
|
20240702,092700,18007450,10760,10760,10760,10760,16
|
|
20240702,092600,17835290,10750,10740,10760,10740,18
|
|
20240702,092500,17641680,10740,10740,10740,10740,3
|
|
20240702,092400,17609460,10760,10760,10760,10760,0
|
|
20240702,092300,17609460,10760,10750,10760,10740,35
|
|
20240702,092200,17233230,10750,10740,10750,10740,8
|
|
20240702,092100,17147260,10750,10750,10750,10750,10
|
|
20240702,092000,17039760,10750,10750,10750,10750,8
|
|
20240702,091900,16953760,10740,10740,10740,10740,0
|
|
20240702,091800,16953760,10740,10750,10750,10740,65
|
|
20240702,091700,16255610,10740,10750,10760,10740,766
|
|
20240702,091600,8022150,10760,10770,10770,10750,584
|
|
20240702,091500,1738800,10800,10800,10800,10800,0
|
|
20240702,091400,1738800,10800,10800,10800,10800,0
|
|
20240702,091300,1738800,10800,10800,10800,10800,0
|
|
20240702,091200,1738800,10800,10800,10800,10800,0
|
|
20240702,091100,1738800,10800,10800,10800,10800,0
|
|
20240702,091000,1738800,10800,10800,10800,10800,0
|
|
20240702,090900,1738800,10800,10800,10800,10800,0
|
|
20240702,090800,1738800,10800,10800,10800,10800,0
|
|
20240702,090700,1738800,10800,10800,10800,10800,0
|
|
20240702,090600,1738800,10800,10800,10800,10800,5
|
|
20240702,090500,1684800,10800,10800,10800,10800,0
|
|
20240702,090400,1684800,10800,10800,10800,10800,1
|
|
20240702,090300,1674000,10800,10800,10800,10800,0
|
|
20240702,090200,1674000,10800,10800,10800,10800,0
|
|
20240702,090100,1674000,10800,10800,10800,10800,0
|
|
20240702,090000,1674000,10800,10800,10800,10800,155
|