579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183600,539319860,10150,10150,10150,10150,2156
|
|
20240704,183500,539319860,10150,10150,10150,10150,0
|
|
20240704,183400,539319860,10150,10150,10150,10150,0
|
|
20240704,183300,539319860,10150,10150,10150,10150,0
|
|
20240704,183200,539319860,10150,10150,10150,10150,0
|
|
20240704,183100,539319860,10150,10150,10150,10150,0
|
|
20240704,183000,539319860,10150,10150,10150,10150,0
|
|
20240704,182900,539319860,10150,10150,10150,10150,0
|
|
20240704,182800,539319860,10150,10150,10150,10150,0
|
|
20240704,182700,539319860,10150,10150,10150,10150,0
|
|
20240704,182600,539319860,10150,10150,10150,10150,0
|
|
20240704,182500,539319860,10150,10150,10150,10150,0
|
|
20240704,182400,539319860,10150,10150,10150,10150,0
|
|
20240704,182300,539319860,10150,10150,10150,10150,0
|
|
20240704,182200,539319860,10150,10150,10150,10150,0
|
|
20240704,182100,539319860,10150,10150,10150,10150,0
|
|
20240704,182000,539319860,10150,10150,10150,10150,0
|
|
20240704,181900,539319860,10150,10150,10150,10150,0
|
|
20240704,181800,539319860,10150,10150,10150,10150,0
|
|
20240704,181700,539319860,10150,10150,10150,10150,0
|
|
20240704,181600,539319860,10150,10150,10150,10150,0
|
|
20240704,181500,539319860,10150,10150,10150,10150,0
|
|
20240704,181400,539319860,10150,10150,10150,10150,0
|
|
20240704,181300,539319860,10150,10150,10150,10150,0
|
|
20240704,181200,539319860,10150,10150,10150,10150,0
|
|
20240704,181100,539319860,10150,10150,10150,10150,0
|
|
20240704,181000,539319860,10150,10150,10150,10150,0
|
|
20240704,180900,539319860,10150,10150,10150,10150,0
|
|
20240704,180800,539319860,10150,10150,10150,10150,0
|
|
20240704,180700,539319860,10150,10150,10150,10150,0
|
|
20240704,180600,539319860,10150,10150,10150,10150,2156
|
|
20240704,180500,539319860,10150,10150,10150,10150,0
|
|
20240704,180400,539319860,10150,10150,10150,10150,0
|
|
20240704,180300,539319860,10150,10150,10150,10150,0
|
|
20240704,180200,539319860,10150,10150,10150,10150,0
|
|
20240704,180100,539319860,10150,10150,10150,10150,0
|
|
20240704,180000,539319860,10150,10150,10150,10150,0
|
|
20240704,175900,539319860,10150,10150,10150,10150,0
|
|
20240704,175800,539319860,10150,10150,10150,10150,0
|
|
20240704,175700,539319860,10150,10150,10150,10150,0
|
|
20240704,175600,539319860,10150,10150,10150,10150,0
|
|
20240704,175500,539319860,10150,10150,10150,10150,0
|
|
20240704,175400,539319860,10150,10150,10150,10150,0
|
|
20240704,175300,539319860,10150,10150,10150,10150,0
|
|
20240704,175200,539319860,10150,10150,10150,10150,0
|
|
20240704,175100,539319860,10150,10150,10150,10150,0
|
|
20240704,175000,539319860,10150,10150,10150,10150,0
|
|
20240704,174900,539319860,10150,10150,10150,10150,0
|
|
20240704,174800,539319860,10150,10150,10150,10150,0
|
|
20240704,174700,539319860,10150,10150,10150,10150,0
|
|
20240704,174600,539319860,10150,10150,10150,10150,0
|
|
20240704,174500,539319860,10150,10150,10150,10150,0
|
|
20240704,174400,539319860,10150,10150,10150,10150,0
|
|
20240704,174300,539319860,10150,10150,10150,10150,0
|
|
20240704,174200,539319860,10150,10150,10150,10150,0
|
|
20240704,174100,539319860,10150,10150,10150,10150,0
|
|
20240704,174000,539319860,10150,10150,10150,10150,0
|
|
20240704,173900,539319860,10150,10150,10150,10150,0
|
|
20240704,173800,539319860,10150,10150,10150,10150,0
|
|
20240704,173700,539319860,10150,10150,10150,10150,0
|
|
20240704,173600,539319860,10150,10150,10150,10150,2156
|
|
20240704,173500,539319860,10150,10150,10150,10150,0
|
|
20240704,173400,539319860,10150,10150,10150,10150,0
|
|
20240704,173300,539319860,10150,10150,10150,10150,0
|
|
20240704,173200,539319860,10150,10150,10150,10150,0
|
|
20240704,173100,539319860,10150,10150,10150,10150,0
|
|
20240704,173000,539319860,10150,10150,10150,10150,0
|
|
20240704,172900,539319860,10150,10150,10150,10150,0
|
|
20240704,172800,539319860,10150,10150,10150,10150,0
|
|
20240704,172700,539319860,10150,10150,10150,10150,0
|
|
20240704,172600,539319860,10150,10150,10150,10150,0
|
|
20240704,172500,539319860,10150,10150,10150,10150,0
|
|
20240704,172400,539319860,10150,10150,10150,10150,0
|
|
20240704,172300,539319860,10150,10150,10150,10150,0
|
|
20240704,172200,539319860,10150,10150,10150,10150,0
|
|
20240704,172100,539319860,10150,10150,10150,10150,0
|
|
20240704,172000,539319860,10150,10150,10150,10150,0
|
|
20240704,171900,539319860,10150,10150,10150,10150,0
|
|
20240704,171800,539319860,10150,10150,10150,10150,0
|
|
20240704,171700,539319860,10150,10150,10150,10150,0
|
|
20240704,171600,539319860,10150,10150,10150,10150,0
|
|
20240704,171500,539319860,10150,10150,10150,10150,0
|
|
20240704,171400,539319860,10150,10150,10150,10150,0
|
|
20240704,171300,539319860,10150,10150,10150,10150,0
|
|
20240704,171200,539319860,10150,10150,10150,10150,0
|
|
20240704,171100,539319860,10150,10150,10150,10150,0
|
|
20240704,171000,539319860,10150,10150,10150,10150,0
|
|
20240704,170900,539319860,10150,10150,10150,10150,0
|
|
20240704,170800,539319860,10150,10150,10150,10150,0
|
|
20240704,170700,539319860,10150,10150,10150,10150,0
|
|
20240704,170600,539319860,10150,10150,10150,10150,2156
|
|
20240704,170500,539319860,10150,10150,10150,10150,0
|
|
20240704,170400,539319860,10150,10150,10150,10150,0
|
|
20240704,170300,539319860,10150,10150,10150,10150,0
|
|
20240704,170200,539319860,10150,10150,10150,10150,0
|
|
20240704,170100,539319860,10150,10150,10150,10150,0
|
|
20240704,170000,539319860,10150,10150,10150,10150,0
|
|
20240704,165900,539319860,10150,10150,10150,10150,0
|
|
20240704,165800,539319860,10150,10150,10150,10150,0
|
|
20240704,165700,539319860,10150,10150,10150,10150,0
|
|
20240704,165600,539319860,10150,10150,10150,10150,0
|
|
20240704,165500,539319860,10150,10150,10150,10150,0
|
|
20240704,165400,539319860,10150,10150,10150,10150,0
|
|
20240704,165300,539319860,10150,10150,10150,10150,0
|
|
20240704,165200,539319860,10150,10150,10150,10150,0
|
|
20240704,165100,539319860,10150,10150,10150,10150,0
|
|
20240704,165000,539319860,10150,10150,10150,10150,0
|
|
20240704,164900,539319860,10150,10150,10150,10150,0
|
|
20240704,164800,539319860,10150,10150,10150,10150,0
|
|
20240704,164700,539319860,10150,10150,10150,10150,0
|
|
20240704,164600,539319860,10150,10150,10150,10150,0
|
|
20240704,164500,539319860,10150,10150,10150,10150,0
|
|
20240704,164400,539319860,10150,10150,10150,10150,0
|
|
20240704,164300,539319860,10150,10150,10150,10150,0
|
|
20240704,164200,539319860,10150,10150,10150,10150,0
|
|
20240704,164100,539319860,10150,10150,10150,10150,0
|
|
20240704,164000,539319860,10150,10150,10150,10150,0
|
|
20240704,163900,539319860,10150,10150,10150,10150,0
|
|
20240704,163800,539319860,10150,10150,10150,10150,0
|
|
20240704,163700,539319860,10150,10150,10150,10150,0
|
|
20240704,163600,539319860,10150,10150,10150,10150,2156
|
|
20240704,163500,539319860,10150,10150,10150,10150,0
|
|
20240704,163400,539319860,10150,10150,10150,10150,0
|
|
20240704,163300,539319860,10150,10150,10150,10150,0
|
|
20240704,163200,539319860,10150,10150,10150,10150,0
|
|
20240704,163100,539319860,10150,10150,10150,10150,0
|
|
20240704,163000,539319860,10150,10150,10150,10150,0
|
|
20240704,162900,539319860,10150,10150,10150,10150,0
|
|
20240704,162800,539319860,10150,10150,10150,10150,0
|
|
20240704,162700,539319860,10150,10150,10150,10150,0
|
|
20240704,162600,539319860,10150,10150,10150,10150,0
|
|
20240704,162500,539319860,10150,10150,10150,10150,0
|
|
20240704,162400,539319860,10150,10150,10150,10150,0
|
|
20240704,162300,539319860,10150,10150,10150,10150,0
|
|
20240704,162200,539319860,10150,10150,10150,10150,0
|
|
20240704,162100,539319860,10150,10150,10150,10150,0
|
|
20240704,162000,539319860,10150,10150,10150,10150,0
|
|
20240704,161900,539319860,10150,10150,10150,10150,0
|
|
20240704,161800,539319860,10150,10150,10150,10150,0
|
|
20240704,161700,539319860,10150,10150,10150,10150,0
|
|
20240704,161600,539319860,10150,10150,10150,10150,0
|
|
20240704,161500,539319860,10150,10150,10150,10150,0
|
|
20240704,161400,539319860,10150,10150,10150,10150,0
|
|
20240704,161300,539319860,10150,10150,10150,10150,0
|
|
20240704,161200,539319860,10150,10150,10150,10150,0
|
|
20240704,161100,539319860,10150,10150,10150,10150,0
|
|
20240704,161000,539319860,10150,10150,10150,10150,0
|
|
20240704,160900,539319860,10150,10150,10150,10150,0
|
|
20240704,160800,539319860,10150,10150,10150,10150,0
|
|
20240704,160700,539319860,10150,10150,10150,10150,0
|
|
20240704,160600,539319860,10150,10150,10150,10150,2156
|
|
20240704,160500,539319860,10150,10150,10150,10150,0
|
|
20240704,160400,539319860,10150,10150,10150,10150,0
|
|
20240704,160300,539319860,10150,10150,10150,10150,0
|
|
20240704,160200,539319860,10150,10150,10150,10150,0
|
|
20240704,160100,539319860,10150,10150,10150,10150,0
|
|
20240704,160000,539319860,10150,10150,10150,10150,0
|
|
20240704,155900,539319860,10150,10150,10150,10150,0
|
|
20240704,155800,539319860,10150,10150,10150,10150,0
|
|
20240704,155700,539319860,10150,10150,10150,10150,0
|
|
20240704,155600,539319860,10150,10150,10150,10150,0
|
|
20240704,155500,539319860,10150,10150,10150,10150,0
|
|
20240704,155400,539319860,10150,10150,10150,10150,0
|
|
20240704,155300,539319860,10150,10150,10150,10150,0
|
|
20240704,155200,539319860,10150,10150,10150,10150,0
|
|
20240704,155100,539319860,10150,10150,10150,10150,0
|
|
20240704,155000,539319860,10150,10150,10150,10150,0
|
|
20240704,154900,539319860,10150,10150,10150,10150,0
|
|
20240704,154800,539319860,10150,10150,10150,10150,0
|
|
20240704,154700,539319860,10150,10150,10150,10150,0
|
|
20240704,154600,539319860,10150,10150,10150,10150,0
|
|
20240704,154500,539319860,10150,10150,10150,10150,0
|
|
20240704,154400,539319860,10150,10150,10150,10150,0
|
|
20240704,154300,539319860,10150,10150,10150,10150,0
|
|
20240704,154200,539319860,10150,10150,10150,10150,0
|
|
20240704,154100,539319860,10150,10150,10150,10150,0
|
|
20240704,154000,539319860,10150,10150,10150,10150,0
|
|
20240704,153900,539319860,10150,10150,10150,10150,0
|
|
20240704,153800,539319860,10150,10150,10150,10150,0
|
|
20240704,153700,539319860,10150,10150,10150,10150,0
|
|
20240704,153600,539319860,10150,10150,10150,10150,2156
|
|
20240704,153500,539319860,10150,10150,10150,10150,0
|
|
20240704,153400,539319860,10150,10150,10150,10150,0
|
|
20240704,153300,539319860,10150,10150,10150,10150,0
|
|
20240704,153200,539319860,10150,10150,10150,10150,0
|
|
20240704,153100,539319860,10150,10150,10150,10150,0
|
|
20240704,153000,539319860,10150,10150,10150,10150,2156
|
|
20240704,152900,517436460,10150,10150,10150,10150,0
|
|
20240704,152800,517436460,10150,10150,10150,10150,0
|
|
20240704,152700,517436460,10150,10150,10150,10150,0
|
|
20240704,152600,517436460,10150,10150,10150,10150,0
|
|
20240704,152500,517436460,10150,10150,10150,10150,0
|
|
20240704,152400,517436460,10150,10150,10150,10150,0
|
|
20240704,152300,517436460,10150,10150,10150,10150,0
|
|
20240704,152200,517436460,10150,10150,10150,10150,0
|
|
20240704,152100,517436460,10150,10150,10150,10150,0
|
|
20240704,152000,517436460,10150,10150,10150,10150,0
|
|
20240704,151900,517436460,10150,10130,10150,10130,401
|
|
20240704,151800,513366810,10150,10130,10150,10130,201
|
|
20240704,151700,511330660,10150,10150,10150,10150,41
|
|
20240704,151600,510914510,10140,10130,10140,10130,247
|
|
20240704,151500,508412110,10130,10130,10130,10130,0
|
|
20240704,151400,508412110,10130,10130,10130,10130,14
|
|
20240704,151300,508270290,10160,10160,10160,10160,0
|
|
20240704,151200,508270290,10160,10160,10160,10160,1
|
|
20240704,151100,508260130,10160,10130,10160,10130,51
|
|
20240704,151000,507743470,10130,10120,10130,10120,72
|
|
20240704,150900,507014250,10160,10160,10160,10160,1
|
|
20240704,150800,507004090,10120,10150,10150,10120,1718
|
|
20240704,150700,489578490,10150,10150,10150,10150,98
|
|
20240704,150600,488583790,10140,10140,10140,10140,108
|
|
20240704,150500,487488670,10130,10130,10130,10130,82
|
|
20240704,150400,486658010,10130,10120,10130,10120,261
|
|
20240704,150300,484016680,10120,10130,10130,10120,17
|
|
20240704,150200,483844610,10130,10120,10130,10120,233
|
|
20240704,150100,481486250,10120,10120,10120,10120,0
|
|
20240704,150000,481486250,10120,10120,10120,10120,300
|
|
20240704,145900,478450250,10130,10130,10130,10130,0
|
|
20240704,145800,478450250,10130,10130,10130,10130,40
|
|
20240704,145700,478045050,10140,10140,10140,10140,169
|
|
20240704,145600,476331390,10150,10150,10150,10150,0
|
|
20240704,145500,476331390,10150,10150,10150,10150,0
|
|
20240704,145400,476331390,10150,10150,10150,10150,0
|
|
20240704,145300,476331390,10150,10150,10150,10150,2
|
|
20240704,145200,476311090,10140,10140,10140,10140,88
|
|
20240704,145100,475418770,10140,10140,10140,10140,0
|
|
20240704,145000,475418770,10140,10140,10140,10140,0
|
|
20240704,144900,475418770,10140,10130,10140,10130,120
|
|
20240704,144800,474202000,10140,10140,10140,10140,0
|
|
20240704,144700,474202000,10140,10140,10140,10140,0
|
|
20240704,144600,474202000,10140,10140,10140,10140,275
|
|
20240704,144500,471413500,10140,10140,10140,10140,125
|
|
20240704,144400,470146000,10140,10140,10140,10140,48
|
|
20240704,144300,469659280,10140,10140,10140,10140,0
|
|
20240704,144200,469659280,10140,10140,10140,10140,0
|
|
20240704,144100,469659280,10140,10140,10140,10140,0
|
|
20240704,144000,469659280,10140,10130,10140,10120,145
|
|
20240704,143900,468191760,10130,10120,10130,10120,14
|
|
20240704,143800,468050040,10130,10130,10130,10130,30
|
|
20240704,143700,467746140,10130,10130,10130,10130,1
|
|
20240704,143600,467736010,10110,10110,10110,10110,0
|
|
20240704,143500,467736010,10110,10110,10110,10110,0
|
|
20240704,143400,467736010,10110,10110,10110,10110,3
|
|
20240704,143300,467705680,10120,10120,10120,10120,0
|
|
20240704,143200,467705680,10120,10120,10120,10120,20
|
|
20240704,143100,467503280,10110,10110,10110,10110,1
|
|
20240704,143000,467493170,10120,10120,10120,10120,0
|
|
20240704,142900,467493170,10120,10120,10120,10120,40
|
|
20240704,142800,467088370,10120,10120,10120,10120,0
|
|
20240704,142700,467088370,10120,10110,10120,10110,101
|
|
20240704,142600,466066260,10120,10120,10120,10120,20
|
|
20240704,142500,465863860,10120,10110,10120,10110,6
|
|
20240704,142400,465803150,10120,10130,10130,10120,16
|
|
20240704,142300,465641220,10110,10110,10110,10110,160
|
|
20240704,142200,464023620,10120,10130,10130,10120,195
|
|
20240704,142100,462050210,10120,10130,10130,10120,195
|
|
20240704,142000,460074870,10130,10130,10130,10130,500
|
|
20240704,141900,455009870,10130,10140,10140,10130,520
|
|
20240704,141800,449742070,10160,10130,10160,10130,3
|
|
20240704,141700,449711650,10160,10160,10160,10160,1
|
|
20240704,141600,449701490,10130,10140,10140,10130,24
|
|
20240704,141500,449458150,10160,10160,10160,10160,0
|
|
20240704,141400,449458150,10160,10160,10160,10160,20
|
|
20240704,141300,449254950,10190,10140,10190,10140,350
|
|
20240704,141200,445694970,10130,10130,10130,10130,0
|
|
20240704,141100,445694970,10130,10140,10140,10130,286
|
|
20240704,141000,442794940,10140,10150,10150,10140,1300
|
|
20240704,140900,429610220,10170,10170,10170,10170,1
|
|
20240704,140800,429600050,10150,10150,10150,10150,31
|
|
20240704,140700,429285400,10150,10150,10150,10150,0
|
|
20240704,140600,429285400,10150,10150,10150,10150,0
|
|
20240704,140500,429285400,10150,10150,10150,10150,605
|
|
20240704,140400,423144650,10170,10170,10170,10170,0
|
|
20240704,140300,423144650,10170,10170,10170,10170,7
|
|
20240704,140200,423073460,10150,10150,10150,10150,500
|
|
20240704,140100,417998460,10150,10150,10150,10150,0
|
|
20240704,140000,417998460,10150,10150,10150,10150,0
|
|
20240704,135900,417998460,10150,10150,10150,10150,14
|
|
20240704,135800,417856360,10150,10150,10150,10150,44
|
|
20240704,135700,417409760,10150,10150,10150,10150,500
|
|
20240704,135600,412334760,10150,10150,10150,10150,0
|
|
20240704,135500,412334760,10150,10150,10150,10150,20
|
|
20240704,135400,412131760,10150,10150,10150,10150,0
|
|
20240704,135300,412131760,10150,10150,10150,10150,0
|
|
20240704,135200,412131760,10150,10150,10150,10150,0
|
|
20240704,135100,412131760,10150,10150,10150,10150,0
|
|
20240704,135000,412131760,10150,10150,10150,10150,0
|
|
20240704,134900,412131760,10150,10160,10160,10150,243
|
|
20240704,134800,409662960,10160,10160,10160,10160,1
|
|
20240704,134700,409652800,10160,10160,10160,10160,2
|
|
20240704,134600,409632480,10160,10160,10160,10160,0
|
|
20240704,134500,409632480,10160,10160,10160,10160,0
|
|
20240704,134400,409632480,10160,10160,10160,10160,0
|
|
20240704,134300,409632480,10160,10160,10160,10160,30
|
|
20240704,134200,409327680,10150,10150,10150,10150,0
|
|
20240704,134100,409327680,10150,10150,10150,10150,0
|
|
20240704,134000,409327680,10150,10150,10150,10150,0
|
|
20240704,133900,409327680,10150,10150,10150,10150,0
|
|
20240704,133800,409327680,10150,10150,10150,10150,0
|
|
20240704,133700,409327680,10150,10150,10150,10150,30
|
|
20240704,133600,409023180,10150,10150,10150,10150,69
|
|
20240704,133500,408322830,10150,10160,10160,10150,15
|
|
20240704,133400,408170570,10150,10150,10150,10150,3
|
|
20240704,133300,408140120,10160,10160,10160,10160,0
|
|
20240704,133200,408140120,10160,10160,10160,10160,624
|
|
20240704,133100,401800280,10160,10160,10160,10160,5
|
|
20240704,133000,401749480,10160,10160,10160,10160,66
|
|
20240704,132900,401078920,10170,10170,10170,10170,0
|
|
20240704,132800,401078920,10170,10170,10170,10170,140
|
|
20240704,132700,399655120,10180,10180,10180,10180,0
|
|
20240704,132600,399655120,10180,10180,10180,10180,0
|
|
20240704,132500,399655120,10180,10180,10180,10180,62
|
|
20240704,132400,399023960,10180,10180,10180,10180,1
|
|
20240704,132300,399013780,10160,10160,10160,10160,0
|
|
20240704,132200,399013780,10160,10160,10160,10160,0
|
|
20240704,132100,399013780,10160,10160,10160,10160,0
|
|
20240704,132000,399013780,10160,10160,10160,10160,0
|
|
20240704,131900,399013780,10160,10160,10160,10160,0
|
|
20240704,131800,399013780,10160,10160,10160,10160,16
|
|
20240704,131700,398851220,10170,10170,10170,10170,100
|
|
20240704,131600,397834220,10180,10180,10180,10180,0
|
|
20240704,131500,397834220,10180,10180,10180,10180,0
|
|
20240704,131400,397834220,10180,10180,10180,10180,150
|
|
20240704,131300,396307220,10180,10180,10180,10180,0
|
|
20240704,131200,396307220,10180,10160,10180,10160,80
|
|
20240704,131100,395493100,10180,10180,10180,10180,0
|
|
20240704,131000,395493100,10180,10180,10180,10180,0
|
|
20240704,130900,395493100,10180,10180,10180,10180,0
|
|
20240704,130800,395493100,10180,10180,10180,10180,0
|
|
20240704,130700,395493100,10180,10180,10180,10180,0
|
|
20240704,130600,395493100,10180,10180,10180,10180,22
|
|
20240704,130500,395269140,10150,10150,10150,10150,0
|
|
20240704,130400,395269140,10150,10150,10150,10150,1
|
|
20240704,130300,395258990,10150,10150,10150,10150,0
|
|
20240704,130200,395258990,10150,10150,10150,10150,0
|
|
20240704,130100,395258990,10150,10150,10150,10150,0
|
|
20240704,130000,395258990,10150,10150,10150,10150,0
|
|
20240704,125900,395258990,10150,10150,10150,10150,50
|
|
20240704,125800,394751490,10150,10160,10160,10150,8
|
|
20240704,125700,394670220,10160,10190,10190,10160,2
|
|
20240704,125600,394649870,10190,10190,10190,10190,0
|
|
20240704,125500,394649870,10190,10160,10190,10160,407
|
|
20240704,125400,390504570,10160,10160,10160,10160,0
|
|
20240704,125300,390504570,10160,10160,10160,10160,21
|
|
20240704,125200,390291210,10160,10160,10160,10160,0
|
|
20240704,125100,390291210,10160,10160,10160,10160,0
|
|
20240704,125000,390291210,10160,10160,10160,10160,40
|
|
20240704,124900,389884810,10160,10160,10160,10160,0
|
|
20240704,124800,389884810,10160,10160,10160,10160,14
|
|
20240704,124700,389742570,10180,10180,10180,10180,0
|
|
20240704,124600,389742570,10180,10180,10180,10180,3
|
|
20240704,124500,389712030,10180,10170,10180,10170,490
|
|
20240704,124400,384723970,10170,10170,10170,10170,280
|
|
20240704,124300,381876370,10170,10150,10170,10150,207
|
|
20240704,124200,379774350,10150,10150,10150,10150,0
|
|
20240704,124100,379774350,10150,10150,10150,10150,29
|
|
20240704,124000,379480000,10150,10150,10150,10150,0
|
|
20240704,123900,379480000,10150,10150,10150,10150,0
|
|
20240704,123800,379480000,10150,10150,10150,10150,169
|
|
20240704,123700,377764650,10150,10150,10150,10150,20
|
|
20240704,123600,377561650,10150,10160,10160,10150,370
|
|
20240704,123500,373805480,10170,10160,10170,10160,92
|
|
20240704,123400,372870160,10150,10150,10150,10150,0
|
|
20240704,123300,372870160,10150,10150,10150,10150,0
|
|
20240704,123200,372870160,10150,10150,10150,10150,156
|
|
20240704,123100,371286760,10160,10160,10160,10160,60
|
|
20240704,123000,370677160,10160,10160,10160,10160,0
|
|
20240704,122900,370677160,10160,10160,10160,10160,0
|
|
20240704,122800,370677160,10160,10160,10160,10160,0
|
|
20240704,122700,370677160,10160,10160,10160,10160,0
|
|
20240704,122600,370677160,10160,10160,10160,10160,74
|
|
20240704,122500,369925320,10160,10150,10160,10150,73
|
|
20240704,122400,369183800,10150,10160,10160,10150,136
|
|
20240704,122300,367803220,10160,10160,10160,10160,500
|
|
20240704,122200,362723220,10150,10150,10150,10150,0
|
|
20240704,122100,362723220,10150,10150,10150,10150,0
|
|
20240704,122000,362723220,10150,10150,10150,10150,0
|
|
20240704,121900,362723220,10150,10150,10150,10150,0
|
|
20240704,121800,362723220,10150,10150,10150,10150,0
|
|
20240704,121700,362723220,10150,10150,10150,10150,0
|
|
20240704,121600,362723220,10150,10150,10150,10150,0
|
|
20240704,121500,362723220,10150,10150,10150,10150,0
|
|
20240704,121400,362723220,10150,10150,10150,10150,0
|
|
20240704,121300,362723220,10150,10150,10150,10150,0
|
|
20240704,121200,362723220,10150,10150,10150,10150,30
|
|
20240704,121100,362418720,10150,10150,10150,10150,531
|
|
20240704,121000,357029070,10150,10150,10150,10150,414
|
|
20240704,120900,352826970,10150,10150,10150,10150,0
|
|
20240704,120800,352826970,10150,10150,10160,10150,111
|
|
20240704,120700,351700300,10150,10170,10170,10150,6
|
|
20240704,120600,351639330,10160,10160,10170,10160,1008
|
|
20240704,120500,341388020,10160,10150,10160,10150,193
|
|
20240704,120400,339428070,10150,10150,10150,10140,3
|
|
20240704,120300,339397630,10140,10140,10150,10140,71
|
|
20240704,120200,338677680,10120,10120,10120,10120,0
|
|
20240704,120100,338677680,10120,10120,10120,10120,15
|
|
20240704,120000,338525880,10150,10150,10150,10150,0
|
|
20240704,115900,338525880,10150,10150,10150,10150,0
|
|
20240704,115800,338525880,10150,10150,10150,10150,0
|
|
20240704,115700,338525880,10150,10150,10150,10150,1
|
|
20240704,115600,338515730,10150,10150,10150,10150,0
|
|
20240704,115500,338515730,10150,10150,10150,10150,4
|
|
20240704,115400,338475130,10120,10120,10120,10120,0
|
|
20240704,115300,338475130,10120,10120,10120,10120,93
|
|
20240704,115200,337533970,10130,10130,10130,10130,0
|
|
20240704,115100,337533970,10130,10150,10160,10130,142
|
|
20240704,115000,336094610,10160,10150,10160,10150,11
|
|
20240704,114900,335982910,10150,10150,10160,10150,9
|
|
20240704,114800,335891520,10150,10150,10150,10150,0
|
|
20240704,114700,335891520,10150,10150,10170,10150,10
|
|
20240704,114600,335789960,10150,10150,10160,10150,79
|
|
20240704,114500,334987350,10140,10150,10150,10140,22
|
|
20240704,114400,334764250,10150,10150,10150,10150,15
|
|
20240704,114300,334612000,10150,10150,10150,10150,150
|
|
20240704,114200,333089500,10150,10150,10150,10150,2
|
|
20240704,114100,333069200,10150,10130,10150,10130,30
|
|
20240704,114000,332765230,10130,10130,10130,10130,8
|
|
20240704,113900,332684190,10110,10110,10110,10110,0
|
|
20240704,113800,332684190,10110,10110,10110,10110,0
|
|
20240704,113700,332684190,10110,10120,10120,10110,15
|
|
20240704,113600,332532490,10120,10120,10120,10120,0
|
|
20240704,113500,332532490,10120,10120,10120,10110,112
|
|
20240704,113400,331400050,10120,10120,10120,10120,51
|
|
20240704,113300,330883930,10110,10110,10110,10110,39
|
|
20240704,113200,330489640,10110,10120,10120,10110,200
|
|
20240704,113100,328467440,10120,10120,10120,10120,204
|
|
20240704,113000,326402960,10130,10130,10130,10130,0
|
|
20240704,112900,326402960,10130,10130,10130,10130,0
|
|
20240704,112800,326402960,10130,10130,10130,10130,0
|
|
20240704,112700,326402960,10130,10130,10130,10130,0
|
|
20240704,112600,326402960,10130,10130,10130,10130,0
|
|
20240704,112500,326402960,10130,10130,10130,10130,0
|
|
20240704,112400,326402960,10130,10130,10130,10130,13
|
|
20240704,112300,326271270,10130,10130,10130,10130,4
|
|
20240704,112200,326230750,10130,10130,10130,10130,1
|
|
20240704,112100,326220620,10110,10110,10110,10110,50
|
|
20240704,112000,325715120,10110,10110,10110,10110,0
|
|
20240704,111900,325715120,10110,10110,10110,10110,0
|
|
20240704,111800,325715120,10110,10110,10110,10110,0
|
|
20240704,111700,325715120,10110,10110,10110,10110,0
|
|
20240704,111600,325715120,10110,10110,10110,10110,60
|
|
20240704,111500,325108520,10110,10110,10110,10110,100
|
|
20240704,111400,324097520,10110,10110,10130,10110,1053
|
|
20240704,111300,313451300,10110,10110,10110,10110,0
|
|
20240704,111200,313451300,10110,10120,10120,10110,301
|
|
20240704,111100,310405700,10130,10130,10130,10130,0
|
|
20240704,111000,310405700,10130,10130,10130,10130,0
|
|
20240704,110900,310405700,10130,10130,10130,10130,0
|
|
20240704,110800,310405700,10130,10130,10140,10120,1202
|
|
20240704,110700,298241230,10140,10140,10140,10140,0
|
|
20240704,110600,298241230,10140,10140,10140,10140,0
|
|
20240704,110500,298241230,10140,10140,10140,10140,0
|
|
20240704,110400,298241230,10140,10140,10140,10140,0
|
|
20240704,110300,298241230,10140,10140,10140,10140,0
|
|
20240704,110200,298241230,10140,10140,10140,10140,0
|
|
20240704,110100,298241230,10140,10130,10140,10130,33
|
|
20240704,110000,297906690,10140,10140,10140,10140,2
|
|
20240704,105900,297886410,10150,10150,10150,10150,0
|
|
20240704,105800,297886410,10150,10150,10150,10150,0
|
|
20240704,105700,297886410,10150,10150,10150,10150,0
|
|
20240704,105600,297886410,10150,10150,10150,10150,0
|
|
20240704,105500,297886410,10150,10140,10150,10140,2
|
|
20240704,105400,297866120,10150,10150,10150,10150,0
|
|
20240704,105300,297866120,10150,10150,10150,10150,1
|
|
20240704,105200,297855970,10130,10130,10130,10130,0
|
|
20240704,105100,297855970,10130,10130,10130,10130,0
|
|
20240704,105000,297855970,10130,10140,10140,10130,509
|
|
20240704,104900,292694860,10140,10140,10140,10140,0
|
|
20240704,104800,292694860,10140,10140,10140,10140,0
|
|
20240704,104700,292694860,10140,10140,10140,10140,0
|
|
20240704,104600,292694860,10140,10140,10140,10140,0
|
|
20240704,104500,292694860,10140,10140,10140,10140,0
|
|
20240704,104400,292694860,10140,10130,10140,10130,82
|
|
20240704,104300,291863500,10130,10130,10130,10130,0
|
|
20240704,104200,291863500,10130,10130,10130,10130,1
|
|
20240704,104100,291853370,10140,10140,10140,10140,0
|
|
20240704,104000,291853370,10140,10110,10140,10110,503
|
|
20240704,103900,286754320,10110,10110,10110,10110,0
|
|
20240704,103800,286754320,10110,10110,10110,10110,0
|
|
20240704,103700,286754320,10110,10110,10110,10110,194
|
|
20240704,103600,284792980,10110,10110,10110,10110,0
|
|
20240704,103500,284792980,10110,10110,10110,10110,32
|
|
20240704,103400,284469460,10110,10110,10110,10110,1
|
|
20240704,103300,284459350,10100,10100,10100,10100,100
|
|
20240704,103200,283449350,10100,10100,10100,10100,91
|
|
20240704,103100,282530250,10100,10100,10100,10100,11
|
|
20240704,103000,282419150,10100,10090,10100,10090,13
|
|
20240704,102900,282287950,10090,10090,10100,10090,710
|
|
20240704,102800,275123950,10100,10100,10100,10100,220
|
|
20240704,102700,272901950,10110,10110,10110,10110,103
|
|
20240704,102600,271860620,10120,10120,10120,10120,0
|
|
20240704,102500,271860620,10120,10120,10120,10120,1
|
|
20240704,102400,271850500,10110,10110,10110,10110,14
|
|
20240704,102300,271708960,10110,10110,10110,10110,0
|
|
20240704,102200,271708960,10110,10110,10110,10110,0
|
|
20240704,102100,271708960,10110,10110,10110,10110,34
|
|
20240704,102000,271365220,10110,10110,10110,10110,20
|
|
20240704,101900,271163020,10110,10110,10110,10110,0
|
|
20240704,101800,271163020,10110,10110,10110,10110,1
|
|
20240704,101700,271152910,10100,10080,10100,10080,525
|
|
20240704,101600,265855560,10100,10100,10100,10100,0
|
|
20240704,101500,265855560,10100,10080,10100,10080,183
|
|
20240704,101400,264010260,10080,10090,10090,10080,87
|
|
20240704,101300,263133290,10080,10100,10100,10080,68
|
|
20240704,101200,262446810,10100,10100,10100,10100,0
|
|
20240704,101100,262446810,10100,10100,10100,10100,17
|
|
20240704,101000,262275110,10100,10100,10100,10070,1478
|
|
20240704,100900,247384580,10100,10100,10100,10100,9
|
|
20240704,100800,247293680,10080,10100,10100,10080,45
|
|
20240704,100700,246839520,10110,10110,10110,10110,1
|
|
20240704,100600,246829410,10100,10090,10100,10080,340
|
|
20240704,100500,243396070,10100,10110,10110,10100,266
|
|
20240704,100400,240709460,10100,10080,10100,10080,223
|
|
20240704,100300,238461160,10080,10090,10090,10080,501
|
|
20240704,100200,233406220,10100,10090,10100,10090,379
|
|
20240704,100100,229578920,10090,10110,10110,10090,272
|
|
20240704,100000,226831530,10120,10100,10120,10100,61
|
|
20240704,095900,226215310,10110,10100,10110,10100,4
|
|
20240704,095800,226174900,10100,10100,10100,10100,162
|
|
20240704,095700,224538700,10090,10090,10100,10090,383
|
|
20240704,095600,220674220,10090,10090,10090,10090,400
|
|
20240704,095500,216638220,10100,10100,10100,10100,428
|
|
20240704,095400,212315420,10100,10110,10110,10100,495
|
|
20240704,095300,207314920,10110,10120,10120,10110,494
|
|
20240704,095200,202320390,10130,10130,10130,10130,1
|
|
20240704,095100,202310260,10110,10110,10120,10110,2019
|
|
20240704,095000,181890000,10120,10140,10140,10120,1048
|
|
20240704,094900,171282140,10140,10130,10140,10120,95
|
|
20240704,094800,170320110,10120,10120,10120,10120,8
|
|
20240704,094700,170239150,10130,10130,10130,10130,1
|
|
20240704,094600,170229020,10130,10120,10130,10120,36
|
|
20240704,094500,169864490,10140,10120,10140,10120,23
|
|
20240704,094400,169631670,10120,10120,10120,10120,358
|
|
20240704,094300,166008710,10120,10120,10120,10120,52
|
|
20240704,094200,165482470,10120,10120,10120,10120,14
|
|
20240704,094100,165340790,10140,10140,10140,10120,2383
|
|
20240704,094000,141208130,10140,10130,10140,10130,16
|
|
20240704,093900,141046040,10140,10140,10140,10140,0
|
|
20240704,093800,141046040,10140,10140,10140,10140,2
|
|
20240704,093700,141025760,10140,10140,10140,10140,102
|
|
20240704,093600,139991480,10150,10150,10150,10150,0
|
|
20240704,093500,139991480,10150,10150,10150,10150,0
|
|
20240704,093400,139991480,10150,10150,10150,10150,3
|
|
20240704,093300,139961030,10160,10160,10160,10150,175
|
|
20240704,093200,138184750,10150,10160,10160,10150,8
|
|
20240704,093100,138103510,10120,10120,10120,10120,0
|
|
20240704,093000,138103510,10120,10130,10130,10120,323
|
|
20240704,092900,134834270,10130,10140,10140,10130,517
|
|
20240704,092800,129596500,10140,10140,10140,10140,1552
|
|
20240704,092700,113859220,10150,10150,10150,10150,1057
|
|
20240704,092600,103130670,10160,10160,10160,10160,50
|
|
20240704,092500,102622670,10160,10160,10160,10160,0
|
|
20240704,092400,102622670,10160,10160,10160,10160,20
|
|
20240704,092300,102419470,10160,10160,10160,10160,0
|
|
20240704,092200,102419470,10160,10160,10160,10160,5
|
|
20240704,092100,102368670,10150,10150,10150,10150,50
|
|
20240704,092000,101861170,10160,10170,10170,10160,311
|
|
20240704,091900,98698410,10180,10180,10180,10180,1
|
|
20240704,091800,98688230,10170,10140,10170,10140,255
|
|
20240704,091700,96096490,10140,10160,10190,10140,269
|
|
20240704,091600,93361580,10160,10140,10160,10140,738
|
|
20240704,091500,85878200,10140,10130,10140,10130,336
|
|
20240704,091400,82471520,10130,10120,10140,10120,63
|
|
20240704,091300,81833710,10140,10190,10190,10120,3059
|
|
20240704,091200,50815870,10170,10190,10200,10170,944
|
|
20240704,091100,41213750,10200,10200,10200,10200,5
|
|
20240704,091000,41162750,10200,10190,10200,10190,373
|
|
20240704,090900,37361350,10200,10200,10200,10200,509
|
|
20240704,090800,32169550,10210,10210,10210,10190,46
|
|
20240704,090700,31700420,10190,10170,10210,10170,25
|
|
20240704,090600,31445600,10170,10190,10190,10170,372
|
|
20240704,090500,27658690,10220,10200,10220,10180,227
|
|
20240704,090400,25347750,10210,10170,10230,10170,110
|
|
20240704,090300,24224750,10170,10170,10230,10170,105
|
|
20240704,090200,23156280,10170,10170,10170,10170,271
|
|
20240704,090100,20400210,10170,10180,10180,10160,451
|
|
20240704,090000,15811610,10180,10210,10210,10180,1549
|