579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183600,435864420,10100,10100,10100,10100,1159
|
|
20240705,183500,435864420,10100,10100,10100,10100,0
|
|
20240705,183400,435864420,10100,10100,10100,10100,0
|
|
20240705,183300,435864420,10100,10100,10100,10100,0
|
|
20240705,183200,435864420,10100,10100,10100,10100,0
|
|
20240705,183100,435864420,10100,10100,10100,10100,0
|
|
20240705,183000,435864420,10100,10100,10100,10100,0
|
|
20240705,182900,435864420,10100,10100,10100,10100,0
|
|
20240705,182800,435864420,10100,10100,10100,10100,0
|
|
20240705,182700,435864420,10100,10100,10100,10100,0
|
|
20240705,182600,435864420,10100,10100,10100,10100,0
|
|
20240705,182500,435864420,10100,10100,10100,10100,0
|
|
20240705,182400,435864420,10100,10100,10100,10100,0
|
|
20240705,182300,435864420,10100,10100,10100,10100,0
|
|
20240705,182200,435864420,10100,10100,10100,10100,0
|
|
20240705,182100,435864420,10100,10100,10100,10100,0
|
|
20240705,182000,435864420,10100,10100,10100,10100,0
|
|
20240705,181900,435864420,10100,10100,10100,10100,0
|
|
20240705,181800,435864420,10100,10100,10100,10100,0
|
|
20240705,181700,435864420,10100,10100,10100,10100,0
|
|
20240705,181600,435864420,10100,10100,10100,10100,0
|
|
20240705,181500,435864420,10100,10100,10100,10100,0
|
|
20240705,181400,435864420,10100,10100,10100,10100,0
|
|
20240705,181300,435864420,10100,10100,10100,10100,0
|
|
20240705,181200,435864420,10100,10100,10100,10100,0
|
|
20240705,181100,435864420,10100,10100,10100,10100,0
|
|
20240705,181000,435864420,10100,10100,10100,10100,0
|
|
20240705,180900,435864420,10100,10100,10100,10100,0
|
|
20240705,180800,435864420,10100,10100,10100,10100,0
|
|
20240705,180700,435864420,10100,10100,10100,10100,0
|
|
20240705,180600,435864420,10100,10100,10100,10100,1159
|
|
20240705,180500,435864420,10100,10100,10100,10100,0
|
|
20240705,180400,435864420,10100,10100,10100,10100,0
|
|
20240705,180300,435864420,10100,10100,10100,10100,0
|
|
20240705,180200,435864420,10100,10100,10100,10100,0
|
|
20240705,180100,435864420,10100,10100,10100,10100,0
|
|
20240705,180000,435864420,10100,10100,10100,10100,0
|
|
20240705,175900,435864420,10100,10100,10100,10100,0
|
|
20240705,175800,435864420,10100,10100,10100,10100,0
|
|
20240705,175700,435864420,10100,10100,10100,10100,0
|
|
20240705,175600,435864420,10100,10100,10100,10100,0
|
|
20240705,175500,435864420,10100,10100,10100,10100,0
|
|
20240705,175400,435864420,10100,10100,10100,10100,0
|
|
20240705,175300,435864420,10100,10100,10100,10100,0
|
|
20240705,175200,435864420,10100,10100,10100,10100,0
|
|
20240705,175100,435864420,10100,10100,10100,10100,0
|
|
20240705,175000,435864420,10100,10100,10100,10100,0
|
|
20240705,174900,435864420,10100,10100,10100,10100,0
|
|
20240705,174800,435864420,10100,10100,10100,10100,0
|
|
20240705,174700,435864420,10100,10100,10100,10100,0
|
|
20240705,174600,435864420,10100,10100,10100,10100,0
|
|
20240705,174500,435864420,10100,10100,10100,10100,0
|
|
20240705,174400,435864420,10100,10100,10100,10100,0
|
|
20240705,174300,435864420,10100,10100,10100,10100,0
|
|
20240705,174200,435864420,10100,10100,10100,10100,0
|
|
20240705,174100,435864420,10100,10100,10100,10100,0
|
|
20240705,174000,435864420,10100,10100,10100,10100,0
|
|
20240705,173900,435864420,10100,10100,10100,10100,0
|
|
20240705,173800,435864420,10100,10100,10100,10100,0
|
|
20240705,173700,435864420,10100,10100,10100,10100,0
|
|
20240705,173600,435864420,10100,10100,10100,10100,1159
|
|
20240705,173500,435864420,10100,10100,10100,10100,0
|
|
20240705,173400,435864420,10100,10100,10100,10100,0
|
|
20240705,173300,435864420,10100,10100,10100,10100,0
|
|
20240705,173200,435864420,10100,10100,10100,10100,0
|
|
20240705,173100,435864420,10100,10100,10100,10100,0
|
|
20240705,173000,435864420,10100,10100,10100,10100,0
|
|
20240705,172900,435864420,10100,10100,10100,10100,0
|
|
20240705,172800,435864420,10100,10100,10100,10100,0
|
|
20240705,172700,435864420,10100,10100,10100,10100,0
|
|
20240705,172600,435864420,10100,10100,10100,10100,0
|
|
20240705,172500,435864420,10100,10100,10100,10100,0
|
|
20240705,172400,435864420,10100,10100,10100,10100,0
|
|
20240705,172300,435864420,10100,10100,10100,10100,0
|
|
20240705,172200,435864420,10100,10100,10100,10100,0
|
|
20240705,172100,435864420,10100,10100,10100,10100,0
|
|
20240705,172000,435864420,10100,10100,10100,10100,0
|
|
20240705,171900,435864420,10100,10100,10100,10100,0
|
|
20240705,171800,435864420,10100,10100,10100,10100,0
|
|
20240705,171700,435864420,10100,10100,10100,10100,0
|
|
20240705,171600,435864420,10100,10100,10100,10100,0
|
|
20240705,171500,435864420,10100,10100,10100,10100,0
|
|
20240705,171400,435864420,10100,10100,10100,10100,0
|
|
20240705,171300,435864420,10100,10100,10100,10100,0
|
|
20240705,171200,435864420,10100,10100,10100,10100,0
|
|
20240705,171100,435864420,10100,10100,10100,10100,0
|
|
20240705,171000,435864420,10100,10100,10100,10100,0
|
|
20240705,170900,435864420,10100,10100,10100,10100,0
|
|
20240705,170800,435864420,10100,10100,10100,10100,0
|
|
20240705,170700,435864420,10100,10100,10100,10100,0
|
|
20240705,170600,435864420,10100,10100,10100,10100,1159
|
|
20240705,170500,435864420,10100,10100,10100,10100,0
|
|
20240705,170400,435864420,10100,10100,10100,10100,0
|
|
20240705,170300,435864420,10100,10100,10100,10100,0
|
|
20240705,170200,435864420,10100,10100,10100,10100,0
|
|
20240705,170100,435864420,10100,10100,10100,10100,0
|
|
20240705,170000,435864420,10100,10100,10100,10100,0
|
|
20240705,165900,435864420,10100,10100,10100,10100,0
|
|
20240705,165800,435864420,10100,10100,10100,10100,0
|
|
20240705,165700,435864420,10100,10100,10100,10100,0
|
|
20240705,165600,435864420,10100,10100,10100,10100,0
|
|
20240705,165500,435864420,10100,10100,10100,10100,0
|
|
20240705,165400,435864420,10100,10100,10100,10100,0
|
|
20240705,165300,435864420,10100,10100,10100,10100,0
|
|
20240705,165200,435864420,10100,10100,10100,10100,0
|
|
20240705,165100,435864420,10100,10100,10100,10100,0
|
|
20240705,165000,435864420,10100,10100,10100,10100,0
|
|
20240705,164900,435864420,10100,10100,10100,10100,0
|
|
20240705,164800,435864420,10100,10100,10100,10100,0
|
|
20240705,164700,435864420,10100,10100,10100,10100,0
|
|
20240705,164600,435864420,10100,10100,10100,10100,0
|
|
20240705,164500,435864420,10100,10100,10100,10100,0
|
|
20240705,164400,435864420,10100,10100,10100,10100,0
|
|
20240705,164300,435864420,10100,10100,10100,10100,0
|
|
20240705,164200,435864420,10100,10100,10100,10100,0
|
|
20240705,164100,435864420,10100,10100,10100,10100,0
|
|
20240705,164000,435864420,10100,10100,10100,10100,0
|
|
20240705,163900,435864420,10100,10100,10100,10100,0
|
|
20240705,163800,435864420,10100,10100,10100,10100,0
|
|
20240705,163700,435864420,10100,10100,10100,10100,0
|
|
20240705,163600,435864420,10100,10100,10100,10100,1159
|
|
20240705,163500,435864420,10100,10100,10100,10100,0
|
|
20240705,163400,435864420,10100,10100,10100,10100,0
|
|
20240705,163300,435864420,10100,10100,10100,10100,0
|
|
20240705,163200,435864420,10100,10100,10100,10100,0
|
|
20240705,163100,435864420,10100,10100,10100,10100,0
|
|
20240705,163000,435864420,10100,10100,10100,10100,0
|
|
20240705,162900,435864420,10100,10100,10100,10100,0
|
|
20240705,162800,435864420,10100,10100,10100,10100,0
|
|
20240705,162700,435864420,10100,10100,10100,10100,0
|
|
20240705,162600,435864420,10100,10100,10100,10100,0
|
|
20240705,162500,435864420,10100,10100,10100,10100,0
|
|
20240705,162400,435864420,10100,10100,10100,10100,0
|
|
20240705,162300,435864420,10100,10100,10100,10100,0
|
|
20240705,162200,435864420,10100,10100,10100,10100,0
|
|
20240705,162100,435864420,10100,10100,10100,10100,0
|
|
20240705,162000,435864420,10100,10100,10100,10100,0
|
|
20240705,161900,435864420,10100,10100,10100,10100,0
|
|
20240705,161800,435864420,10100,10100,10100,10100,0
|
|
20240705,161700,435864420,10100,10100,10100,10100,0
|
|
20240705,161600,435864420,10100,10100,10100,10100,0
|
|
20240705,161500,435864420,10100,10100,10100,10100,0
|
|
20240705,161400,435864420,10100,10100,10100,10100,0
|
|
20240705,161300,435864420,10100,10100,10100,10100,0
|
|
20240705,161200,435864420,10100,10100,10100,10100,0
|
|
20240705,161100,435864420,10100,10100,10100,10100,0
|
|
20240705,161000,435864420,10100,10100,10100,10100,0
|
|
20240705,160900,435864420,10100,10100,10100,10100,0
|
|
20240705,160800,435864420,10100,10100,10100,10100,0
|
|
20240705,160700,435864420,10100,10100,10100,10100,0
|
|
20240705,160600,435864420,10100,10100,10100,10100,1159
|
|
20240705,160500,435864420,10100,10100,10100,10100,0
|
|
20240705,160400,435864420,10100,10100,10100,10100,0
|
|
20240705,160300,435864420,10100,10100,10100,10100,0
|
|
20240705,160200,435864420,10100,10100,10100,10100,0
|
|
20240705,160100,435864420,10100,10100,10100,10100,0
|
|
20240705,160000,435864420,10100,10100,10100,10100,0
|
|
20240705,155900,435864420,10100,10100,10100,10100,0
|
|
20240705,155800,435864420,10100,10100,10100,10100,0
|
|
20240705,155700,435864420,10100,10100,10100,10100,0
|
|
20240705,155600,435864420,10100,10100,10100,10100,0
|
|
20240705,155500,435864420,10100,10100,10100,10100,0
|
|
20240705,155400,435864420,10100,10100,10100,10100,0
|
|
20240705,155300,435864420,10100,10100,10100,10100,0
|
|
20240705,155200,435864420,10100,10100,10100,10100,0
|
|
20240705,155100,435864420,10100,10100,10100,10100,0
|
|
20240705,155000,435864420,10100,10100,10100,10100,0
|
|
20240705,154900,435864420,10100,10100,10100,10100,0
|
|
20240705,154800,435864420,10100,10100,10100,10100,0
|
|
20240705,154700,435864420,10100,10100,10100,10100,0
|
|
20240705,154600,435864420,10100,10100,10100,10100,0
|
|
20240705,154500,435864420,10100,10100,10100,10100,0
|
|
20240705,154400,435864420,10100,10100,10100,10100,0
|
|
20240705,154300,435864420,10100,10100,10100,10100,0
|
|
20240705,154200,435864420,10100,10100,10100,10100,0
|
|
20240705,154100,435864420,10100,10100,10100,10100,0
|
|
20240705,154000,435864420,10100,10100,10100,10100,0
|
|
20240705,153900,435864420,10100,10100,10100,10100,0
|
|
20240705,153800,435864420,10100,10100,10100,10100,0
|
|
20240705,153700,435864420,10100,10100,10100,10100,0
|
|
20240705,153600,435864420,10100,10100,10100,10100,1159
|
|
20240705,153500,435864420,10100,10100,10100,10100,0
|
|
20240705,153400,435864420,10100,10100,10100,10100,0
|
|
20240705,153300,435864420,10100,10100,10100,10100,0
|
|
20240705,153200,435864420,10100,10100,10100,10100,0
|
|
20240705,153100,435864420,10100,10100,10100,10100,0
|
|
20240705,153000,435864420,10100,10100,10100,10100,1159
|
|
20240705,152900,424158520,10110,10110,10110,10110,0
|
|
20240705,152800,424158520,10110,10110,10110,10110,0
|
|
20240705,152700,424158520,10110,10110,10110,10110,0
|
|
20240705,152600,424158520,10110,10110,10110,10110,0
|
|
20240705,152500,424158520,10110,10110,10110,10110,0
|
|
20240705,152400,424158520,10110,10110,10110,10110,0
|
|
20240705,152300,424158520,10110,10110,10110,10110,0
|
|
20240705,152200,424158520,10110,10110,10110,10110,0
|
|
20240705,152100,424158520,10110,10110,10110,10110,0
|
|
20240705,152000,424158520,10110,10110,10110,10110,0
|
|
20240705,151900,424158520,10110,10120,10120,10100,98
|
|
20240705,151800,423168050,10110,10110,10110,10110,64
|
|
20240705,151700,422521010,10110,10110,10110,10110,0
|
|
20240705,151600,422521010,10110,10110,10110,10110,5
|
|
20240705,151500,422470460,10100,10100,10100,10100,541
|
|
20240705,151400,417006360,10100,10100,10100,10100,2
|
|
20240705,151300,416986160,10120,10120,10120,10120,0
|
|
20240705,151200,416986160,10120,10120,10120,10120,45
|
|
20240705,151100,416530760,10120,10100,10120,10100,118
|
|
20240705,151000,415338720,10110,10110,10110,10110,51
|
|
20240705,150900,414823110,10130,10130,10130,10130,0
|
|
20240705,150800,414823110,10130,10130,10130,10110,1426
|
|
20240705,150700,400401770,10140,10140,10140,10140,5
|
|
20240705,150600,400351070,10140,10140,10140,10140,5
|
|
20240705,150500,400300370,10150,10150,10150,10150,0
|
|
20240705,150400,400300370,10150,10140,10150,10140,55
|
|
20240705,150300,399742660,10150,10150,10150,10150,3
|
|
20240705,150200,399712210,10150,10140,10150,10140,32
|
|
20240705,150100,399387710,10150,10150,10150,10150,0
|
|
20240705,150000,399387710,10150,10150,10150,10150,0
|
|
20240705,145900,399387710,10150,10150,10150,10150,5
|
|
20240705,145800,399336960,10150,10150,10150,10150,3
|
|
20240705,145700,399306510,10150,10140,10150,10140,503
|
|
20240705,145600,394206060,10140,10140,10150,10140,22
|
|
20240705,145500,393982970,10150,10140,10150,10140,6
|
|
20240705,145400,393922110,10150,10140,10150,10140,2
|
|
20240705,145300,393901820,10150,10140,10150,10140,2
|
|
20240705,145200,393881530,10150,10140,10150,10140,501
|
|
20240705,145100,388800600,10140,10130,10140,10130,553
|
|
20240705,145000,383193290,10120,10120,10120,10120,1415
|
|
20240705,144900,368873490,10110,10110,10110,10110,220
|
|
20240705,144800,366649290,10110,10110,10110,10110,20
|
|
20240705,144700,366447090,10120,10120,10120,10120,2
|
|
20240705,144600,366426850,10120,10120,10120,10120,254
|
|
20240705,144500,363856370,10120,10120,10120,10120,2
|
|
20240705,144400,363836130,10120,10120,10120,10120,0
|
|
20240705,144300,363836130,10120,10120,10120,10120,12
|
|
20240705,144200,363714690,10120,10120,10120,10120,0
|
|
20240705,144100,363714690,10120,10120,10120,10120,3
|
|
20240705,144000,363684330,10110,10110,10110,10110,709
|
|
20240705,143900,356516340,10120,10120,10120,10120,3
|
|
20240705,143800,356485980,10120,10120,10120,10120,125
|
|
20240705,143700,355220980,10120,10120,10120,10120,3
|
|
20240705,143600,355190620,10110,10110,10110,10110,0
|
|
20240705,143500,355190620,10110,10120,10120,10110,195
|
|
20240705,143400,353219140,10120,10120,10120,10120,0
|
|
20240705,143300,353219140,10120,10120,10120,10120,502
|
|
20240705,143200,348138900,10120,10120,10120,10120,0
|
|
20240705,143100,348138900,10120,10120,10120,10120,3
|
|
20240705,143000,348108540,10120,10120,10120,10120,1
|
|
20240705,142900,348098420,10120,10120,10120,10120,52
|
|
20240705,142800,347572180,10120,10120,10120,10120,0
|
|
20240705,142700,347572180,10120,10120,10120,10120,2
|
|
20240705,142600,347551940,10120,10120,10120,10120,0
|
|
20240705,142500,347551940,10120,10120,10120,10120,4
|
|
20240705,142400,347511460,10120,10120,10120,10120,0
|
|
20240705,142300,347511460,10120,10120,10120,10120,3
|
|
20240705,142200,347481100,10120,10120,10120,10120,0
|
|
20240705,142100,347481100,10120,10120,10120,10120,1
|
|
20240705,142000,347470980,10110,10110,10110,10110,10
|
|
20240705,141900,347369880,10120,10100,10120,10100,18
|
|
20240705,141800,347188020,10110,10110,10110,10110,50
|
|
20240705,141700,346682520,10110,10110,10110,10110,333
|
|
20240705,141600,343315890,10100,10100,10100,10100,0
|
|
20240705,141500,343315890,10100,10120,10120,10100,1003
|
|
20240705,141400,333184700,10120,10120,10120,10120,0
|
|
20240705,141300,333184700,10120,10120,10120,10120,2
|
|
20240705,141200,333164460,10120,10120,10120,10120,0
|
|
20240705,141100,333164460,10120,10120,10120,10120,3
|
|
20240705,141000,333134100,10100,10120,10120,10100,40
|
|
20240705,140900,332729440,10110,10110,10110,10110,17
|
|
20240705,140800,332557570,10110,10110,10110,10110,0
|
|
20240705,140700,332557570,10110,10120,10120,10110,23
|
|
20240705,140600,332325020,10120,10120,10120,10120,0
|
|
20240705,140500,332325020,10120,10120,10120,10120,2
|
|
20240705,140400,332304780,10110,10110,10110,10110,0
|
|
20240705,140300,332304780,10110,10110,10110,10110,20
|
|
20240705,140200,332102580,10120,10120,10120,10120,3
|
|
20240705,140100,332072220,10120,10120,10120,10120,6
|
|
20240705,140000,332011500,10120,10120,10120,10120,2
|
|
20240705,135900,331991260,10120,10120,10120,10120,0
|
|
20240705,135800,331991260,10120,10120,10120,10120,3
|
|
20240705,135700,331960900,10120,10100,10120,10100,851
|
|
20240705,135600,323350810,10110,10100,10110,10100,213
|
|
20240705,135500,321199380,10100,10110,10110,10100,400
|
|
20240705,135400,317158370,10110,10110,10110,10110,3
|
|
20240705,135300,317128040,10110,10110,10110,10110,0
|
|
20240705,135200,317128040,10110,10110,10110,10110,2
|
|
20240705,135100,317107820,10110,10110,10110,10110,0
|
|
20240705,135000,317107820,10110,10110,10110,10110,4
|
|
20240705,134900,317067380,10110,10110,10110,10110,9
|
|
20240705,134800,316976390,10110,10100,10110,10100,50
|
|
20240705,134700,316471360,10100,10100,10100,10100,20
|
|
20240705,134600,316269360,10110,10100,10110,10100,68
|
|
20240705,134500,315582540,10110,10110,10110,10110,0
|
|
20240705,134400,315582540,10110,10110,10110,10110,5
|
|
20240705,134300,315531990,10110,10110,10110,10110,0
|
|
20240705,134200,315531990,10110,10110,10110,10110,3
|
|
20240705,134100,315501660,10110,10110,10110,10110,0
|
|
20240705,134000,315501660,10110,10100,10110,10090,2651
|
|
20240705,133900,288747970,10100,10100,10100,10100,38
|
|
20240705,133800,288364170,10100,10100,10100,10090,79
|
|
20240705,133700,287566360,10100,10100,10100,10100,1866
|
|
20240705,133600,268719760,10110,10100,10110,10100,146
|
|
20240705,133500,267244700,10110,10110,10110,10110,90
|
|
20240705,133400,266334800,10110,10110,10110,10110,3
|
|
20240705,133300,266304470,10100,10100,10100,10100,150
|
|
20240705,133200,264789470,10110,10100,10110,10100,72
|
|
20240705,133100,264061560,10110,10110,10110,10110,166
|
|
20240705,133000,262383300,10120,10120,10120,10120,3
|
|
20240705,132900,262352940,10120,10120,10120,10120,0
|
|
20240705,132800,262352940,10120,10120,10120,10120,3
|
|
20240705,132700,262322580,10120,10120,10120,10120,2
|
|
20240705,132600,262302340,10120,10120,10120,10120,2
|
|
20240705,132500,262282100,10120,10120,10120,10120,0
|
|
20240705,132400,262282100,10120,10120,10130,10120,115
|
|
20240705,132300,261118160,10120,10120,10120,10120,100
|
|
20240705,132200,260106160,10130,10120,10130,10110,76
|
|
20240705,132100,259337310,10110,10130,10130,10110,248
|
|
20240705,132000,256827090,10130,10120,10130,10120,112
|
|
20240705,131900,255692630,10110,10110,10110,10110,289
|
|
20240705,131800,252770840,10110,10110,10110,10110,203
|
|
20240705,131700,250718510,10100,10100,10100,10100,80
|
|
20240705,131600,249910510,10100,10110,10110,10100,102
|
|
20240705,131500,248880290,10110,10110,10110,10110,21
|
|
20240705,131400,248667980,10110,10110,10110,10110,3
|
|
20240705,131300,248637650,10110,10110,10110,10110,0
|
|
20240705,131200,248637650,10110,10110,10110,10110,2
|
|
20240705,131100,248617430,10110,10110,10110,10110,1
|
|
20240705,131000,248607320,10110,10110,10110,10110,23
|
|
20240705,130900,248374790,10110,10110,10110,10110,9
|
|
20240705,130800,248283800,10110,10110,10110,10110,2
|
|
20240705,130700,248263580,10110,10110,10110,10110,0
|
|
20240705,130600,248263580,10110,10120,10120,10110,695
|
|
20240705,130500,241237110,10120,10120,10120,10120,0
|
|
20240705,130400,241237110,10120,10120,10120,10120,3
|
|
20240705,130300,241206750,10120,10120,10120,10120,3
|
|
20240705,130200,241176390,10120,10120,10120,10120,2
|
|
20240705,130100,241156150,10120,10120,10120,10120,0
|
|
20240705,130000,241156150,10120,10120,10120,10120,3
|
|
20240705,125900,241125790,10120,10120,10120,10120,1
|
|
20240705,125800,241115670,10120,10120,10120,10120,0
|
|
20240705,125700,241115670,10120,10120,10120,10120,109
|
|
20240705,125600,240012590,10120,10120,10120,10120,0
|
|
20240705,125500,240012590,10120,10120,10120,10120,0
|
|
20240705,125400,240012590,10120,10120,10120,10120,0
|
|
20240705,125300,240012590,10120,10120,10120,10120,0
|
|
20240705,125200,240012590,10120,10120,10120,10120,96
|
|
20240705,125100,239041070,10120,10120,10120,10120,1
|
|
20240705,125000,239030950,10110,10120,10120,10110,21
|
|
20240705,124900,238818530,10120,10120,10120,10120,100
|
|
20240705,124800,237806530,10110,10110,10110,10110,2
|
|
20240705,124700,237786310,10110,10110,10110,10110,0
|
|
20240705,124600,237786310,10110,10110,10110,10110,0
|
|
20240705,124500,237786310,10110,10110,10110,10110,0
|
|
20240705,124400,237786310,10110,10110,10110,10110,0
|
|
20240705,124300,237786310,10110,10120,10120,10110,49
|
|
20240705,124200,237290910,10120,10120,10120,10120,0
|
|
20240705,124100,237290910,10120,10120,10120,10120,7
|
|
20240705,124000,237220070,10130,10130,10130,10130,0
|
|
20240705,123900,237220070,10130,10130,10130,10130,0
|
|
20240705,123800,237220070,10130,10100,10130,10100,240
|
|
20240705,123700,234794620,10110,10120,10120,10110,25
|
|
20240705,123600,234541820,10100,10100,10110,10100,1984
|
|
20240705,123500,214499570,10100,10130,10130,10100,1935
|
|
20240705,123400,194934070,10130,10130,10130,10130,11
|
|
20240705,123300,194822640,10130,10130,10130,10130,0
|
|
20240705,123200,194822640,10130,10130,10130,10130,0
|
|
20240705,123100,194822640,10130,10130,10130,10130,0
|
|
20240705,123000,194822640,10130,10130,10130,10130,0
|
|
20240705,122900,194822640,10130,10130,10130,10130,0
|
|
20240705,122800,194822640,10130,10130,10130,10130,0
|
|
20240705,122700,194822640,10130,10130,10130,10130,89
|
|
20240705,122600,193921070,10130,10130,10130,10130,0
|
|
20240705,122500,193921070,10130,10130,10130,10130,0
|
|
20240705,122400,193921070,10130,10130,10130,10130,0
|
|
20240705,122300,193921070,10130,10130,10130,10130,39
|
|
20240705,122200,193526000,10130,10130,10130,10130,10
|
|
20240705,122100,193424700,10130,10130,10130,10130,0
|
|
20240705,122000,193424700,10130,10130,10130,10130,70
|
|
20240705,121900,192715600,10120,10120,10120,10120,0
|
|
20240705,121800,192715600,10120,10120,10120,10120,0
|
|
20240705,121700,192715600,10120,10120,10120,10120,20
|
|
20240705,121600,192513200,10120,10120,10120,10120,0
|
|
20240705,121500,192513200,10120,10120,10120,10120,10
|
|
20240705,121400,192412000,10120,10120,10120,10120,0
|
|
20240705,121300,192412000,10120,10120,10120,10120,0
|
|
20240705,121200,192412000,10120,10120,10120,10120,0
|
|
20240705,121100,192412000,10120,10120,10120,10120,0
|
|
20240705,121000,192412000,10120,10120,10120,10120,0
|
|
20240705,120900,192412000,10120,10120,10120,10120,0
|
|
20240705,120800,192412000,10120,10120,10120,10120,5
|
|
20240705,120700,192361400,10120,10120,10120,10120,10
|
|
20240705,120600,192260200,10120,10130,10130,10120,338
|
|
20240705,120500,188839230,10140,10140,10140,10140,0
|
|
20240705,120400,188839230,10140,10140,10140,10140,0
|
|
20240705,120300,188839230,10140,10140,10140,10140,0
|
|
20240705,120200,188839230,10140,10140,10140,10140,0
|
|
20240705,120100,188839230,10140,10130,10140,10130,31
|
|
20240705,120000,188525190,10150,10150,10150,10150,1
|
|
20240705,115900,188515040,10150,10150,10150,10150,4
|
|
20240705,115800,188474440,10140,10140,10140,10140,0
|
|
20240705,115700,188474440,10140,10150,10150,10140,12
|
|
20240705,115600,188352650,10150,10150,10150,10150,5
|
|
20240705,115500,188301900,10150,10140,10150,10140,25
|
|
20240705,115400,188048390,10150,10150,10150,10150,6
|
|
20240705,115300,187987490,10150,10140,10150,10140,79
|
|
20240705,115200,187186420,10140,10140,10140,10140,1
|
|
20240705,115100,187176280,10140,10140,10140,10140,2
|
|
20240705,115000,187156000,10140,10140,10140,10140,1
|
|
20240705,114900,187145860,10140,10130,10140,10110,101
|
|
20240705,114800,186124440,10130,10130,10130,10130,68
|
|
20240705,114700,185435600,10130,10130,10130,10130,0
|
|
20240705,114600,185435600,10130,10130,10130,10130,2
|
|
20240705,114500,185415340,10130,10130,10130,10130,2
|
|
20240705,114400,185395080,10130,10130,10130,10130,1
|
|
20240705,114300,185384950,10130,10130,10130,10130,22
|
|
20240705,114200,185162090,10130,10130,10130,10130,2
|
|
20240705,114100,185141830,10110,10130,10130,10110,1018
|
|
20240705,114000,174849830,10130,10130,10130,10130,11
|
|
20240705,113900,174738400,10130,10130,10130,10130,0
|
|
20240705,113800,174738400,10130,10130,10130,10130,1
|
|
20240705,113700,174728270,10130,10120,10130,10110,52
|
|
20240705,113600,174202390,10130,10130,10130,10130,1
|
|
20240705,113500,174192260,10130,10120,10130,10120,699
|
|
20240705,113400,167118360,10110,10110,10110,10110,1
|
|
20240705,113300,167108250,10110,10110,10120,10110,45
|
|
20240705,113200,166653280,10120,10110,10120,10110,311
|
|
20240705,113100,163507950,10120,10120,10120,10120,0
|
|
20240705,113000,163507950,10120,10110,10120,10110,7
|
|
20240705,112900,163437170,10120,10110,10120,10110,12
|
|
20240705,112800,163315810,10120,10130,10130,10120,197
|
|
20240705,112700,161322160,10130,10130,10130,10130,4
|
|
20240705,112600,161281640,10130,10130,10130,10130,0
|
|
20240705,112500,161281640,10130,10130,10130,10130,3
|
|
20240705,112400,161251250,10130,10130,10130,10130,2
|
|
20240705,112300,161230990,10130,10130,10130,10130,5
|
|
20240705,112200,161180340,10130,10130,10130,10130,1
|
|
20240705,112100,161170210,10130,10130,10130,10130,2
|
|
20240705,112000,161149950,10130,10140,10140,10130,8
|
|
20240705,111900,161068900,10140,10140,10140,10140,7
|
|
20240705,111800,160997920,10140,10140,10140,10140,0
|
|
20240705,111700,160997920,10140,10140,10140,10140,18
|
|
20240705,111600,160815400,10140,10140,10140,10140,155
|
|
20240705,111500,159243700,10140,10140,10140,10140,0
|
|
20240705,111400,159243700,10140,10140,10140,10140,4
|
|
20240705,111300,159203140,10140,10140,10140,10140,1
|
|
20240705,111200,159193000,10140,10140,10140,10140,2
|
|
20240705,111100,159172720,10140,10140,10140,10140,2
|
|
20240705,111000,159152440,10140,10140,10140,10140,824
|
|
20240705,110900,150797080,10150,10140,10150,10140,128
|
|
20240705,110800,149499150,10140,10140,10140,10140,4
|
|
20240705,110700,149458590,10110,10140,10140,10110,261
|
|
20240705,110600,146814560,10140,10140,10140,10140,3
|
|
20240705,110500,146784140,10140,10140,10140,10140,0
|
|
20240705,110400,146784140,10140,10140,10140,10140,2
|
|
20240705,110300,146763860,10150,10140,10150,10140,56
|
|
20240705,110200,146195990,10150,10140,10150,10140,51
|
|
20240705,110100,145678840,10150,10130,10150,10130,297
|
|
20240705,110000,142664490,10130,10120,10130,10110,69
|
|
20240705,105900,141966360,10130,10130,10130,10130,1
|
|
20240705,105800,141956230,10130,10130,10130,10130,101
|
|
20240705,105700,140933100,10130,10130,10130,10130,140
|
|
20240705,105600,139514900,10140,10140,10140,10140,30
|
|
20240705,105500,139210700,10140,10130,10140,10130,4
|
|
20240705,105400,139170150,10140,10140,10140,10140,0
|
|
20240705,105300,139170150,10140,10140,10140,10140,31
|
|
20240705,105200,138855810,10140,10140,10140,10140,2
|
|
20240705,105100,138835530,10150,10140,10150,10140,3
|
|
20240705,105000,138805090,10150,10140,10150,10140,264
|
|
20240705,104900,136128110,10140,10140,10150,10140,87
|
|
20240705,104800,135245920,10150,10140,10150,10140,2
|
|
20240705,104700,135225630,10150,10140,10150,10140,132
|
|
20240705,104600,133887140,10140,10140,10140,10140,59
|
|
20240705,104500,133288880,10140,10140,10140,10140,1
|
|
20240705,104400,133278740,10140,10140,10140,10140,2
|
|
20240705,104300,133258460,10130,10130,10130,10130,0
|
|
20240705,104200,133258460,10130,10130,10130,10130,26
|
|
20240705,104100,132995080,10120,10120,10120,10120,43
|
|
20240705,104000,132559920,10130,10130,10130,10130,1
|
|
20240705,103900,132549790,10140,10140,10140,10110,13
|
|
20240705,103800,132418270,10140,10140,10140,10140,1
|
|
20240705,103700,132408130,10130,10130,10130,10130,38
|
|
20240705,103600,132023190,10110,10130,10130,10110,5
|
|
20240705,103500,131972620,10130,10130,10130,10130,0
|
|
20240705,103400,131972620,10130,10130,10130,10110,25
|
|
20240705,103300,131719770,10130,10130,10130,10130,1
|
|
20240705,103200,131709640,10140,10140,10140,10140,1
|
|
20240705,103100,131699500,10140,10140,10140,10140,2
|
|
20240705,103000,131679220,10130,10130,10130,10130,38
|
|
20240705,102900,131294280,10140,10130,10140,10130,15
|
|
20240705,102800,131142190,10140,10140,10140,10140,1077
|
|
20240705,102700,120221410,10150,10150,10150,10150,10
|
|
20240705,102600,120119910,10160,10160,10160,10160,3
|
|
20240705,102500,120089430,10150,10150,10150,10150,52
|
|
20240705,102400,119561630,10140,10150,10150,10140,20
|
|
20240705,102300,119358820,10150,10150,10150,10150,2
|
|
20240705,102200,119338520,10150,10150,10150,10150,0
|
|
20240705,102100,119338520,10150,10150,10150,10150,4
|
|
20240705,102000,119297920,10160,10150,10160,10150,46
|
|
20240705,101900,118831010,10150,10140,10150,10140,22
|
|
20240705,101800,118607900,10150,10140,10150,10140,102
|
|
20240705,101700,117573590,10150,10150,10150,10150,3
|
|
20240705,101600,117543140,10160,10150,10160,10150,9
|
|
20240705,101500,117451760,10150,10150,10150,10150,2
|
|
20240705,101400,117431460,10150,10150,10150,10140,86
|
|
20240705,101300,116559220,10150,10150,10150,10140,412
|
|
20240705,101200,112377610,10150,10140,10150,10140,22
|
|
20240705,101100,112154520,10140,10140,10140,10140,0
|
|
20240705,101000,112154520,10140,10140,10140,10140,3
|
|
20240705,100900,112124100,10130,10120,10130,10120,44
|
|
20240705,100800,111678570,10130,10140,10140,10130,2
|
|
20240705,100700,111658300,10140,10130,10140,10120,30
|
|
20240705,100600,111354610,10130,10130,10130,10130,228
|
|
20240705,100500,109044970,10120,10120,10130,10120,125
|
|
20240705,100400,107779940,10120,10110,10120,10110,328
|
|
20240705,100300,104460620,10110,10110,10110,10110,24
|
|
20240705,100200,104217980,10120,10110,10120,10110,5
|
|
20240705,100100,104167400,10110,10110,10110,10110,18
|
|
20240705,100000,103985420,10110,10120,10120,10110,25
|
|
20240705,095900,103732620,10120,10120,10120,10120,0
|
|
20240705,095800,103732620,10120,10110,10120,10110,43
|
|
20240705,095700,103297620,10110,10120,10120,10110,112
|
|
20240705,095600,102165260,10110,10130,10130,10110,239
|
|
20240705,095500,99747410,10130,10130,10130,10130,0
|
|
20240705,095400,99747410,10130,10120,10130,10120,9
|
|
20240705,095300,99656310,10120,10120,10120,10120,417
|
|
20240705,095200,95436270,10110,10110,10110,10110,150
|
|
20240705,095100,93919770,10110,10110,10110,10110,10
|
|
20240705,095000,93818670,10110,10120,10120,10110,3
|
|
20240705,094900,93788330,10110,10110,10110,10110,1
|
|
20240705,094800,93778220,10110,10110,10110,10110,0
|
|
20240705,094700,93778220,10110,10110,10110,10110,27
|
|
20240705,094600,93505250,10100,10100,10100,10100,12
|
|
20240705,094500,93384050,10100,10100,10100,10100,0
|
|
20240705,094400,93384050,10100,10100,10110,10100,1119
|
|
20240705,094300,82082090,10100,10100,10120,10100,64
|
|
20240705,094200,81435670,10100,10100,10100,10100,0
|
|
20240705,094100,81435670,10100,10100,10100,10100,211
|
|
20240705,094000,79304570,10100,10130,10130,10100,1012
|
|
20240705,093900,69083270,10100,10100,10100,10100,19
|
|
20240705,093800,68891370,10100,10100,10100,10100,0
|
|
20240705,093700,68891370,10100,10120,10140,10100,1387
|
|
20240705,093600,54869450,10120,10130,10130,10120,169
|
|
20240705,093500,53158730,10140,10140,10140,10130,69
|
|
20240705,093400,52459090,10140,10140,10140,10140,2
|
|
20240705,093300,52438810,10140,10140,10140,10140,0
|
|
20240705,093200,52438810,10140,10140,10140,10140,2
|
|
20240705,093100,52418530,10140,10140,10140,10140,3
|
|
20240705,093000,52388110,10150,10150,10150,10150,0
|
|
20240705,092900,52388110,10150,10140,10150,10140,202
|
|
20240705,092800,50339810,10140,10140,10140,10140,1
|
|
20240705,092700,50329670,10130,10130,10130,10130,4
|
|
20240705,092600,50289150,10150,10150,10150,10150,51
|
|
20240705,092500,49771500,10130,10130,10130,10130,211
|
|
20240705,092400,47634070,10150,10150,10150,10150,11
|
|
20240705,092300,47522420,10160,10160,10160,10160,0
|
|
20240705,092200,47522420,10160,10150,10160,10130,292
|
|
20240705,092100,44562160,10160,10150,10160,10150,25
|
|
20240705,092000,44308250,10150,10150,10150,10150,20
|
|
20240705,091900,44105250,10160,10160,10160,10160,100
|
|
20240705,091800,43089250,10160,10160,10160,10160,0
|
|
20240705,091700,43089250,10160,10160,10160,10160,0
|
|
20240705,091600,43089250,10160,10160,10160,10160,50
|
|
20240705,091500,42581250,10170,10130,10170,10130,11
|
|
20240705,091400,42469780,10150,10150,10150,10150,100
|
|
20240705,091300,41454780,10170,10130,10170,10130,101
|
|
20240705,091200,40431610,10170,10170,10170,10170,0
|
|
20240705,091100,40431610,10170,10170,10170,10170,0
|
|
20240705,091000,40431610,10170,10170,10170,10170,29
|
|
20240705,090900,40136680,10170,10170,10170,10170,0
|
|
20240705,090800,40136680,10170,10170,10170,10170,0
|
|
20240705,090700,40136680,10170,10110,10170,10110,2
|
|
20240705,090600,40116400,10100,10170,10170,10100,24
|
|
20240705,090500,39873930,10170,10090,10170,10090,36
|
|
20240705,090400,39508280,10080,10100,10110,10080,325
|
|
20240705,090300,36227420,10120,10090,10120,10080,650
|
|
20240705,090200,29655280,10080,10080,10080,10070,1365
|
|
20240705,090100,15908790,10070,10100,10120,10070,1186
|
|
20240705,090000,3959200,10100,10100,10100,10100,392
|