579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183600,500575890,10130,10130,10130,10130,1209
|
|
20240708,183500,500575890,10130,10130,10130,10130,0
|
|
20240708,183400,500575890,10130,10130,10130,10130,0
|
|
20240708,183300,500575890,10130,10130,10130,10130,0
|
|
20240708,183200,500575890,10130,10130,10130,10130,0
|
|
20240708,183100,500575890,10130,10130,10130,10130,0
|
|
20240708,183000,500575890,10130,10130,10130,10130,0
|
|
20240708,182900,500575890,10130,10130,10130,10130,0
|
|
20240708,182800,500575890,10130,10130,10130,10130,0
|
|
20240708,182700,500575890,10130,10130,10130,10130,0
|
|
20240708,182600,500575890,10130,10130,10130,10130,0
|
|
20240708,182500,500575890,10130,10130,10130,10130,0
|
|
20240708,182400,500575890,10130,10130,10130,10130,0
|
|
20240708,182300,500575890,10130,10130,10130,10130,0
|
|
20240708,182200,500575890,10130,10130,10130,10130,0
|
|
20240708,182100,500575890,10130,10130,10130,10130,0
|
|
20240708,182000,500575890,10130,10130,10130,10130,0
|
|
20240708,181900,500575890,10130,10130,10130,10130,0
|
|
20240708,181800,500575890,10130,10130,10130,10130,0
|
|
20240708,181700,500575890,10130,10130,10130,10130,0
|
|
20240708,181600,500575890,10130,10130,10130,10130,0
|
|
20240708,181500,500575890,10130,10130,10130,10130,0
|
|
20240708,181400,500575890,10130,10130,10130,10130,0
|
|
20240708,181300,500575890,10130,10130,10130,10130,0
|
|
20240708,181200,500575890,10130,10130,10130,10130,0
|
|
20240708,181100,500575890,10130,10130,10130,10130,0
|
|
20240708,181000,500575890,10130,10130,10130,10130,0
|
|
20240708,180900,500575890,10130,10130,10130,10130,0
|
|
20240708,180800,500575890,10130,10130,10130,10130,0
|
|
20240708,180700,500575890,10130,10130,10130,10130,0
|
|
20240708,180600,500575890,10130,10130,10130,10130,1209
|
|
20240708,180500,500575890,10130,10130,10130,10130,0
|
|
20240708,180400,500575890,10130,10130,10130,10130,0
|
|
20240708,180300,500575890,10130,10130,10130,10130,0
|
|
20240708,180200,500575890,10130,10130,10130,10130,0
|
|
20240708,180100,500575890,10130,10130,10130,10130,0
|
|
20240708,180000,500575890,10130,10130,10130,10130,0
|
|
20240708,175900,500575890,10130,10130,10130,10130,0
|
|
20240708,175800,500575890,10130,10130,10130,10130,0
|
|
20240708,175700,500575890,10130,10130,10130,10130,0
|
|
20240708,175600,500575890,10130,10130,10130,10130,0
|
|
20240708,175500,500575890,10130,10130,10130,10130,0
|
|
20240708,175400,500575890,10130,10130,10130,10130,0
|
|
20240708,175300,500575890,10130,10130,10130,10130,0
|
|
20240708,175200,500575890,10130,10130,10130,10130,0
|
|
20240708,175100,500575890,10130,10130,10130,10130,0
|
|
20240708,175000,500575890,10130,10130,10130,10130,0
|
|
20240708,174900,500575890,10130,10130,10130,10130,0
|
|
20240708,174800,500575890,10130,10130,10130,10130,0
|
|
20240708,174700,500575890,10130,10130,10130,10130,0
|
|
20240708,174600,500575890,10130,10130,10130,10130,0
|
|
20240708,174500,500575890,10130,10130,10130,10130,0
|
|
20240708,174400,500575890,10130,10130,10130,10130,0
|
|
20240708,174300,500575890,10130,10130,10130,10130,0
|
|
20240708,174200,500575890,10130,10130,10130,10130,0
|
|
20240708,174100,500575890,10130,10130,10130,10130,0
|
|
20240708,174000,500575890,10130,10130,10130,10130,0
|
|
20240708,173900,500575890,10130,10130,10130,10130,0
|
|
20240708,173800,500575890,10130,10130,10130,10130,0
|
|
20240708,173700,500575890,10130,10130,10130,10130,0
|
|
20240708,173600,500575890,10130,10130,10130,10130,1209
|
|
20240708,173500,500575890,10130,10130,10130,10130,0
|
|
20240708,173400,500575890,10130,10130,10130,10130,0
|
|
20240708,173300,500575890,10130,10130,10130,10130,0
|
|
20240708,173200,500575890,10130,10130,10130,10130,0
|
|
20240708,173100,500575890,10130,10130,10130,10130,0
|
|
20240708,173000,500575890,10130,10130,10130,10130,0
|
|
20240708,172900,500575890,10130,10130,10130,10130,0
|
|
20240708,172800,500575890,10130,10130,10130,10130,0
|
|
20240708,172700,500575890,10130,10130,10130,10130,0
|
|
20240708,172600,500575890,10130,10130,10130,10130,0
|
|
20240708,172500,500575890,10130,10130,10130,10130,0
|
|
20240708,172400,500575890,10130,10130,10130,10130,0
|
|
20240708,172300,500575890,10130,10130,10130,10130,0
|
|
20240708,172200,500575890,10130,10130,10130,10130,0
|
|
20240708,172100,500575890,10130,10130,10130,10130,0
|
|
20240708,172000,500575890,10130,10130,10130,10130,0
|
|
20240708,171900,500575890,10130,10130,10130,10130,0
|
|
20240708,171800,500575890,10130,10130,10130,10130,0
|
|
20240708,171700,500575890,10130,10130,10130,10130,0
|
|
20240708,171600,500575890,10130,10130,10130,10130,0
|
|
20240708,171500,500575890,10130,10130,10130,10130,0
|
|
20240708,171400,500575890,10130,10130,10130,10130,0
|
|
20240708,171300,500575890,10130,10130,10130,10130,0
|
|
20240708,171200,500575890,10130,10130,10130,10130,0
|
|
20240708,171100,500575890,10130,10130,10130,10130,0
|
|
20240708,171000,500575890,10130,10130,10130,10130,0
|
|
20240708,170900,500575890,10130,10130,10130,10130,0
|
|
20240708,170800,500575890,10130,10130,10130,10130,0
|
|
20240708,170700,500575890,10130,10130,10130,10130,0
|
|
20240708,170600,500575890,10130,10130,10130,10130,1209
|
|
20240708,170500,500575890,10130,10130,10130,10130,0
|
|
20240708,170400,500575890,10130,10130,10130,10130,0
|
|
20240708,170300,500575890,10130,10130,10130,10130,0
|
|
20240708,170200,500575890,10130,10130,10130,10130,0
|
|
20240708,170100,500575890,10130,10130,10130,10130,0
|
|
20240708,170000,500575890,10130,10130,10130,10130,0
|
|
20240708,165900,500575890,10130,10130,10130,10130,0
|
|
20240708,165800,500575890,10130,10130,10130,10130,0
|
|
20240708,165700,500575890,10130,10130,10130,10130,0
|
|
20240708,165600,500575890,10130,10130,10130,10130,0
|
|
20240708,165500,500575890,10130,10130,10130,10130,0
|
|
20240708,165400,500575890,10130,10130,10130,10130,0
|
|
20240708,165300,500575890,10130,10130,10130,10130,0
|
|
20240708,165200,500575890,10130,10130,10130,10130,0
|
|
20240708,165100,500575890,10130,10130,10130,10130,0
|
|
20240708,165000,500575890,10130,10130,10130,10130,0
|
|
20240708,164900,500575890,10130,10130,10130,10130,0
|
|
20240708,164800,500575890,10130,10130,10130,10130,0
|
|
20240708,164700,500575890,10130,10130,10130,10130,0
|
|
20240708,164600,500575890,10130,10130,10130,10130,0
|
|
20240708,164500,500575890,10130,10130,10130,10130,0
|
|
20240708,164400,500575890,10130,10130,10130,10130,0
|
|
20240708,164300,500575890,10130,10130,10130,10130,0
|
|
20240708,164200,500575890,10130,10130,10130,10130,0
|
|
20240708,164100,500575890,10130,10130,10130,10130,0
|
|
20240708,164000,500575890,10130,10130,10130,10130,0
|
|
20240708,163900,500575890,10130,10130,10130,10130,0
|
|
20240708,163800,500575890,10130,10130,10130,10130,0
|
|
20240708,163700,500575890,10130,10130,10130,10130,0
|
|
20240708,163600,500575890,10130,10130,10130,10130,1209
|
|
20240708,163500,500575890,10130,10130,10130,10130,0
|
|
20240708,163400,500575890,10130,10130,10130,10130,0
|
|
20240708,163300,500575890,10130,10130,10130,10130,0
|
|
20240708,163200,500575890,10130,10130,10130,10130,0
|
|
20240708,163100,500575890,10130,10130,10130,10130,0
|
|
20240708,163000,500575890,10130,10130,10130,10130,0
|
|
20240708,162900,500575890,10130,10130,10130,10130,0
|
|
20240708,162800,500575890,10130,10130,10130,10130,0
|
|
20240708,162700,500575890,10130,10130,10130,10130,0
|
|
20240708,162600,500575890,10130,10130,10130,10130,0
|
|
20240708,162500,500575890,10130,10130,10130,10130,0
|
|
20240708,162400,500575890,10130,10130,10130,10130,0
|
|
20240708,162300,500575890,10130,10130,10130,10130,0
|
|
20240708,162200,500575890,10130,10130,10130,10130,0
|
|
20240708,162100,500575890,10130,10130,10130,10130,0
|
|
20240708,162000,500575890,10130,10130,10130,10130,0
|
|
20240708,161900,500575890,10130,10130,10130,10130,0
|
|
20240708,161800,500575890,10130,10130,10130,10130,0
|
|
20240708,161700,500575890,10130,10130,10130,10130,0
|
|
20240708,161600,500575890,10130,10130,10130,10130,0
|
|
20240708,161500,500575890,10130,10130,10130,10130,0
|
|
20240708,161400,500575890,10130,10130,10130,10130,0
|
|
20240708,161300,500575890,10130,10130,10130,10130,0
|
|
20240708,161200,500575890,10130,10130,10130,10130,0
|
|
20240708,161100,500575890,10130,10130,10130,10130,0
|
|
20240708,161000,500575890,10130,10130,10130,10130,0
|
|
20240708,160900,500575890,10130,10130,10130,10130,0
|
|
20240708,160800,500575890,10130,10130,10130,10130,0
|
|
20240708,160700,500575890,10130,10130,10130,10130,0
|
|
20240708,160600,500575890,10130,10130,10130,10130,1209
|
|
20240708,160500,500575890,10130,10130,10130,10130,0
|
|
20240708,160400,500575890,10130,10130,10130,10130,0
|
|
20240708,160300,500575890,10130,10130,10130,10130,0
|
|
20240708,160200,500575890,10130,10130,10130,10130,0
|
|
20240708,160100,500575890,10130,10130,10130,10130,0
|
|
20240708,160000,500575890,10130,10130,10130,10130,0
|
|
20240708,155900,500575890,10130,10130,10130,10130,0
|
|
20240708,155800,500575890,10130,10130,10130,10130,0
|
|
20240708,155700,500575890,10130,10130,10130,10130,0
|
|
20240708,155600,500575890,10130,10130,10130,10130,0
|
|
20240708,155500,500575890,10130,10130,10130,10130,0
|
|
20240708,155400,500575890,10130,10130,10130,10130,0
|
|
20240708,155300,500575890,10130,10130,10130,10130,0
|
|
20240708,155200,500575890,10130,10130,10130,10130,0
|
|
20240708,155100,500575890,10130,10130,10130,10130,0
|
|
20240708,155000,500575890,10130,10130,10130,10130,0
|
|
20240708,154900,500575890,10130,10130,10130,10130,0
|
|
20240708,154800,500575890,10130,10130,10130,10130,0
|
|
20240708,154700,500575890,10130,10130,10130,10130,0
|
|
20240708,154600,500575890,10130,10130,10130,10130,0
|
|
20240708,154500,500575890,10130,10130,10130,10130,0
|
|
20240708,154400,500575890,10130,10130,10130,10130,0
|
|
20240708,154300,500575890,10130,10130,10130,10130,0
|
|
20240708,154200,500575890,10130,10130,10130,10130,0
|
|
20240708,154100,500575890,10130,10130,10130,10130,0
|
|
20240708,154000,500575890,10130,10130,10130,10130,0
|
|
20240708,153900,500575890,10130,10130,10130,10130,0
|
|
20240708,153800,500575890,10130,10130,10130,10130,0
|
|
20240708,153700,500575890,10130,10130,10130,10130,0
|
|
20240708,153600,500575890,10130,10130,10130,10130,1209
|
|
20240708,153500,500575890,10130,10130,10130,10130,0
|
|
20240708,153400,500575890,10130,10130,10130,10130,0
|
|
20240708,153300,500575890,10130,10130,10130,10130,0
|
|
20240708,153200,500575890,10130,10130,10130,10130,0
|
|
20240708,153100,500575890,10130,10130,10130,10130,0
|
|
20240708,153000,500575890,10130,10130,10130,10130,1209
|
|
20240708,152900,488328720,10140,10140,10140,10140,0
|
|
20240708,152800,488328720,10140,10140,10140,10140,0
|
|
20240708,152700,488328720,10140,10140,10140,10140,0
|
|
20240708,152600,488328720,10140,10140,10140,10140,0
|
|
20240708,152500,488328720,10140,10140,10140,10140,0
|
|
20240708,152400,488328720,10140,10140,10140,10140,0
|
|
20240708,152300,488328720,10140,10140,10140,10140,0
|
|
20240708,152200,488328720,10140,10140,10140,10140,0
|
|
20240708,152100,488328720,10140,10140,10140,10140,0
|
|
20240708,152000,488328720,10140,10140,10140,10140,0
|
|
20240708,151900,488328720,10140,10140,10160,10130,993
|
|
20240708,151800,478259730,10130,10150,10160,10130,1541
|
|
20240708,151700,462632020,10160,10160,10160,10160,22
|
|
20240708,151600,462408500,10160,10160,10160,10160,50
|
|
20240708,151500,461900500,10170,10160,10170,10160,101
|
|
20240708,151400,460874330,10160,10160,10160,10160,12
|
|
20240708,151300,460752410,10170,10160,10170,10160,22
|
|
20240708,151200,460528870,10170,10170,10170,10170,47
|
|
20240708,151100,460050880,10170,10170,10170,10170,4
|
|
20240708,151000,460010200,10170,10170,10170,10170,100
|
|
20240708,150900,458993200,10170,10170,10170,10170,1
|
|
20240708,150800,458983030,10160,10160,10160,10160,0
|
|
20240708,150700,458983030,10160,10160,10160,10160,27
|
|
20240708,150600,458708710,10160,10160,10160,10160,0
|
|
20240708,150500,458708710,10160,10160,10160,10160,73
|
|
20240708,150400,457967030,10160,10160,10160,10160,16
|
|
20240708,150300,457804470,10160,10160,10160,10160,10
|
|
20240708,150200,457702870,10160,10160,10160,10160,26
|
|
20240708,150100,457438710,10150,10160,10160,10150,104
|
|
20240708,150000,456382170,10150,10150,10150,10150,0
|
|
20240708,145900,456382170,10150,10150,10150,10150,0
|
|
20240708,145800,456382170,10150,10150,10150,10150,0
|
|
20240708,145700,456382170,10150,10150,10150,10150,20
|
|
20240708,145600,456179170,10160,10160,10160,10160,0
|
|
20240708,145500,456179170,10160,10160,10160,10160,0
|
|
20240708,145400,456179170,10160,10160,10160,10160,0
|
|
20240708,145300,456179170,10160,10160,10160,10160,10
|
|
20240708,145200,456077570,10160,10160,10160,10160,0
|
|
20240708,145100,456077570,10160,10160,10160,10160,6
|
|
20240708,145000,456016610,10150,10150,10150,10150,720
|
|
20240708,144900,448708610,10150,10150,10150,10150,10
|
|
20240708,144800,448607110,10150,10150,10150,10150,0
|
|
20240708,144700,448607110,10150,10150,10150,10150,0
|
|
20240708,144600,448607110,10150,10150,10150,10150,1
|
|
20240708,144500,448596960,10130,10130,10130,10130,0
|
|
20240708,144400,448596960,10130,10130,10130,10130,48
|
|
20240708,144300,448110720,10140,10140,10140,10140,44
|
|
20240708,144200,447664560,10140,10140,10140,10140,623
|
|
20240708,144100,441347340,10140,10140,10140,10140,1500
|
|
20240708,144000,426137340,10160,10160,10160,10160,0
|
|
20240708,143900,426137340,10160,10160,10160,10160,0
|
|
20240708,143800,426137340,10160,10160,10160,10160,0
|
|
20240708,143700,426137340,10160,10160,10160,10160,1
|
|
20240708,143600,426127180,10180,10180,10180,10180,0
|
|
20240708,143500,426127180,10180,10170,10180,10170,110
|
|
20240708,143400,425007470,10170,10170,10190,10170,114
|
|
20240708,143300,423846060,10190,10190,10190,10190,1
|
|
20240708,143200,423835870,10190,10170,10190,10170,2
|
|
20240708,143100,423815510,10190,10160,10190,10160,391
|
|
20240708,143000,419833790,10160,10160,10160,10160,1120
|
|
20240708,142900,408454590,10160,10160,10160,10160,100
|
|
20240708,142800,407438590,10170,10170,10170,10170,9
|
|
20240708,142700,407347060,10160,10160,10160,10160,0
|
|
20240708,142600,407347060,10160,10160,10160,10160,100
|
|
20240708,142500,406331060,10160,10160,10160,10160,0
|
|
20240708,142400,406331060,10160,10160,10160,10160,100
|
|
20240708,142300,405315060,10170,10170,10170,10170,0
|
|
20240708,142200,405315060,10170,10180,10180,10170,15
|
|
20240708,142100,405162440,10170,10170,10180,10170,20
|
|
20240708,142000,404959010,10180,10170,10180,10140,575
|
|
20240708,141900,399119700,10170,10170,10170,10170,0
|
|
20240708,141800,399119700,10170,10170,10170,10170,0
|
|
20240708,141700,399119700,10170,10170,10170,10170,0
|
|
20240708,141600,399119700,10170,10170,10170,10170,10
|
|
20240708,141500,399018000,10160,10170,10170,10160,125
|
|
20240708,141400,397747950,10180,10190,10190,10180,102
|
|
20240708,141300,396708590,10180,10180,10180,10180,9
|
|
20240708,141200,396616970,10180,10180,10180,10180,100
|
|
20240708,141100,395598970,10180,10180,10180,10180,0
|
|
20240708,141000,395598970,10180,10180,10180,10180,339
|
|
20240708,140900,392147950,10180,10180,10180,10180,0
|
|
20240708,140800,392147950,10180,10180,10180,10180,0
|
|
20240708,140700,392147950,10180,10180,10180,10180,2
|
|
20240708,140600,392127590,10180,10180,10180,10180,10
|
|
20240708,140500,392025790,10170,10170,10170,10170,0
|
|
20240708,140400,392025790,10170,10170,10170,10170,1
|
|
20240708,140300,392015620,10170,10170,10170,10170,0
|
|
20240708,140200,392015620,10170,10170,10170,10170,0
|
|
20240708,140100,392015620,10170,10170,10170,10170,50
|
|
20240708,140000,391507120,10180,10180,10180,10180,0
|
|
20240708,135900,391507120,10180,10180,10180,10180,0
|
|
20240708,135800,391507120,10180,10170,10180,10170,5
|
|
20240708,135700,391456260,10170,10170,10170,10170,1
|
|
20240708,135600,391446090,10170,10170,10170,10170,0
|
|
20240708,135500,391446090,10170,10170,10170,10170,28
|
|
20240708,135400,391161330,10170,10170,10180,10170,124
|
|
20240708,135300,389899370,10180,10180,10180,10180,0
|
|
20240708,135200,389899370,10180,10180,10180,10180,68
|
|
20240708,135100,389207130,10170,10170,10170,10170,545
|
|
20240708,135000,383664480,10180,10180,10180,10180,2
|
|
20240708,134900,383644120,10180,10160,10180,10160,41
|
|
20240708,134800,383226770,10160,10180,10190,10160,307
|
|
20240708,134700,380101600,10180,10170,10180,10160,387
|
|
20240708,134600,376164800,10160,10160,10160,10150,12
|
|
20240708,134500,376042910,10150,10160,10170,10140,269
|
|
20240708,134400,373309280,10150,10150,10150,10150,10
|
|
20240708,134300,373207780,10150,10150,10150,10150,24
|
|
20240708,134200,372964180,10150,10150,10150,10150,100
|
|
20240708,134100,371949180,10150,10150,10150,10150,61
|
|
20240708,134000,371330030,10160,10150,10170,10140,196
|
|
20240708,133900,369339440,10140,10110,10140,10110,189
|
|
20240708,133800,367423860,10110,10110,10110,10110,0
|
|
20240708,133700,367423860,10110,10110,10110,10110,1
|
|
20240708,133600,367413750,10130,10130,10130,10130,0
|
|
20240708,133500,367413750,10130,10130,10130,10130,0
|
|
20240708,133400,367413750,10130,10130,10130,10130,1
|
|
20240708,133300,367403620,10110,10110,10110,10110,1
|
|
20240708,133200,367393510,10110,10110,10110,10110,0
|
|
20240708,133100,367393510,10110,10110,10110,10110,0
|
|
20240708,133000,367393510,10110,10110,10110,10110,0
|
|
20240708,132900,367393510,10110,10110,10110,10110,1
|
|
20240708,132800,367383400,10130,10120,10130,10120,870
|
|
20240708,132700,358578900,10100,10100,10100,10100,1
|
|
20240708,132600,358568800,10100,10100,10100,10100,0
|
|
20240708,132500,358568800,10100,10100,10100,10100,1
|
|
20240708,132400,358558700,10100,10100,10100,10100,1
|
|
20240708,132300,358548600,10100,10100,10100,10100,1
|
|
20240708,132200,358538500,10120,10120,10120,10120,200
|
|
20240708,132100,356514500,10120,10120,10120,10120,0
|
|
20240708,132000,356514500,10120,10120,10120,10120,0
|
|
20240708,131900,356514500,10120,10120,10120,10120,0
|
|
20240708,131800,356514500,10120,10120,10120,10120,0
|
|
20240708,131700,356514500,10120,10120,10120,10120,0
|
|
20240708,131600,356514500,10120,10120,10120,10120,209
|
|
20240708,131500,354399420,10120,10110,10120,10110,73
|
|
20240708,131400,353661340,10110,10110,10110,10110,1
|
|
20240708,131300,353651230,10110,10110,10110,10110,10
|
|
20240708,131200,353550130,10110,10110,10110,10110,1
|
|
20240708,131100,353540020,10110,10110,10110,10110,0
|
|
20240708,131000,353540020,10110,10100,10110,10100,60
|
|
20240708,130900,352933920,10100,10100,10100,10100,50
|
|
20240708,130800,352428920,10110,10110,10110,10110,0
|
|
20240708,130700,352428920,10110,10110,10110,10110,117
|
|
20240708,130600,351246050,10110,10110,10110,10110,4
|
|
20240708,130500,351205610,10100,10100,10100,10100,0
|
|
20240708,130400,351205610,10100,10100,10100,10100,1
|
|
20240708,130300,351195510,10120,10120,10120,10120,0
|
|
20240708,130200,351195510,10120,10120,10120,10120,0
|
|
20240708,130100,351195510,10120,10120,10120,10120,1
|
|
20240708,130000,351185390,10120,10120,10120,10120,0
|
|
20240708,125900,351185390,10120,10110,10120,10110,14
|
|
20240708,125800,351043840,10100,10100,10100,10100,0
|
|
20240708,125700,351043840,10100,10100,10100,10100,0
|
|
20240708,125600,351043840,10100,10100,10100,10100,16
|
|
20240708,125500,350882240,10100,10100,10100,10100,32
|
|
20240708,125400,350559040,10120,10120,10120,10120,0
|
|
20240708,125300,350559040,10120,10120,10120,10120,0
|
|
20240708,125200,350559040,10120,10120,10120,10120,6
|
|
20240708,125100,350498320,10120,10100,10120,10100,305
|
|
20240708,125000,347412050,10120,10120,10120,10120,0
|
|
20240708,124900,347412050,10120,10090,10120,10090,103
|
|
20240708,124800,346370420,10080,10080,10080,10080,0
|
|
20240708,124700,346370420,10080,10080,10080,10080,15
|
|
20240708,124600,346219220,10080,10080,10080,10080,1
|
|
20240708,124500,346209140,10080,10080,10090,10080,18
|
|
20240708,124400,346027690,10080,10080,10080,10080,15
|
|
20240708,124300,345876490,10080,10080,10080,10080,0
|
|
20240708,124200,345876490,10080,10100,10100,10080,1175
|
|
20240708,124100,334017530,10100,10100,10100,10100,0
|
|
20240708,124000,334017530,10100,10100,10100,10100,36
|
|
20240708,123900,333653930,10100,10100,10100,10100,0
|
|
20240708,123800,333653930,10100,10100,10100,10100,10
|
|
20240708,123700,333552930,10090,10090,10090,10090,35
|
|
20240708,123600,333199780,10100,10100,10100,10100,0
|
|
20240708,123500,333199780,10100,10100,10100,10100,23
|
|
20240708,123400,332967480,10100,10100,10100,10100,0
|
|
20240708,123300,332967480,10100,10100,10100,10100,16
|
|
20240708,123200,332805880,10100,10100,10100,10100,0
|
|
20240708,123100,332805880,10100,10100,10100,10100,16
|
|
20240708,123000,332644280,10100,10100,10100,10100,6
|
|
20240708,122900,332583680,10100,10100,10100,10100,101
|
|
20240708,122800,331563580,10120,10110,10120,10100,31
|
|
20240708,122700,331250280,10100,10100,10100,10100,27
|
|
20240708,122600,330977580,10100,10100,10100,10100,0
|
|
20240708,122500,330977580,10100,10100,10100,10100,24
|
|
20240708,122400,330735180,10090,10090,10090,10090,25
|
|
20240708,122300,330482930,10080,10080,10080,10080,527
|
|
20240708,122200,325170770,10080,10080,10080,10080,0
|
|
20240708,122100,325170770,10080,10090,10090,10080,28
|
|
20240708,122000,324888300,10100,10100,10100,10080,157
|
|
20240708,121900,323304330,10100,10100,10100,10100,596
|
|
20240708,121800,317284730,10100,10100,10100,10100,15
|
|
20240708,121700,317133230,10100,10100,10100,10100,60
|
|
20240708,121600,316527230,10100,10090,10100,10090,116
|
|
20240708,121500,315355790,10100,10100,10100,10100,0
|
|
20240708,121400,315355790,10100,10100,10100,10100,2
|
|
20240708,121300,315335590,10090,10090,10090,10090,15
|
|
20240708,121200,315184240,10090,10090,10090,10090,0
|
|
20240708,121100,315184240,10090,10090,10090,10090,246
|
|
20240708,121000,312702100,10100,10100,10100,10100,17
|
|
20240708,120900,312530400,10100,10100,10100,10100,15
|
|
20240708,120800,312378900,10120,10110,10120,10110,21
|
|
20240708,120700,312166500,10110,10110,10110,10110,0
|
|
20240708,120600,312166500,10110,10110,10110,10110,4
|
|
20240708,120500,312126060,10110,10110,10110,10110,0
|
|
20240708,120400,312126060,10110,10100,10110,10100,23
|
|
20240708,120300,311893680,10120,10120,10120,10120,1
|
|
20240708,120200,311883560,10110,10100,10110,10100,64
|
|
20240708,120100,311236670,10100,10100,10100,10100,23
|
|
20240708,120000,311004370,10090,10090,10090,10090,0
|
|
20240708,115900,311004370,10090,10090,10090,10090,16
|
|
20240708,115800,310842930,10090,10080,10090,10080,36
|
|
20240708,115700,310480020,10070,10080,10080,10070,21
|
|
20240708,115600,310268370,10080,10080,10080,10080,73
|
|
20240708,115500,309532530,10080,10080,10080,10080,1
|
|
20240708,115400,309522450,10080,10080,10080,10080,15
|
|
20240708,115300,309371250,10080,10080,10080,10080,338
|
|
20240708,115200,305964210,10080,10080,10080,10080,15
|
|
20240708,115100,305813010,10080,10080,10080,10080,0
|
|
20240708,115000,305813010,10080,10080,10080,10080,151
|
|
20240708,114900,304290930,10080,10080,10080,10080,0
|
|
20240708,114800,304290930,10080,10080,10080,10080,124
|
|
20240708,114700,303041010,10080,10100,10100,10080,162
|
|
20240708,114600,301405210,10100,10100,10100,10100,0
|
|
20240708,114500,301405210,10100,10100,10100,10100,36
|
|
20240708,114400,301041610,10100,10100,10100,10100,0
|
|
20240708,114300,301041610,10100,10100,10100,10100,0
|
|
20240708,114200,301041610,10100,10100,10100,10100,15
|
|
20240708,114100,300890110,10100,10100,10100,10100,0
|
|
20240708,114000,300890110,10100,10100,10100,10100,16
|
|
20240708,113900,300728510,10100,10100,10100,10100,0
|
|
20240708,113800,300728510,10100,10100,10100,10100,40
|
|
20240708,113700,300324510,10100,10100,10100,10100,0
|
|
20240708,113600,300324510,10100,10100,10100,10100,70
|
|
20240708,113500,299617510,10100,10100,10100,10100,102
|
|
20240708,113400,298587310,10100,10100,10100,10100,0
|
|
20240708,113300,298587310,10100,10100,10100,10100,28
|
|
20240708,113200,298304510,10090,10090,10090,10090,24
|
|
20240708,113100,298062350,10090,10090,10090,10090,4
|
|
20240708,113000,298021990,10090,10080,10090,10080,5
|
|
20240708,112900,297971560,10080,10080,10080,10080,11
|
|
20240708,112800,297860680,10070,10070,10070,10070,546
|
|
20240708,112700,292362460,10070,10070,10070,10070,370
|
|
20240708,112600,288636560,10070,10070,10070,10070,200
|
|
20240708,112500,286622560,10070,10070,10070,10070,10
|
|
20240708,112400,286521860,10080,10080,10080,10080,156
|
|
20240708,112300,284949380,10070,10070,10070,10070,1300
|
|
20240708,112200,271858380,10070,10070,10070,10070,0
|
|
20240708,112100,271858380,10070,10090,10090,10070,1776
|
|
20240708,112000,253966100,10090,10090,10090,10090,45
|
|
20240708,111900,253512050,10090,10080,10090,10080,336
|
|
20240708,111800,250123330,10080,10080,10080,10080,42
|
|
20240708,111700,249699970,10090,10090,10090,10090,33
|
|
20240708,111600,249367000,10090,10090,10090,10090,7
|
|
20240708,111500,249296370,10090,10090,10090,10090,0
|
|
20240708,111400,249296370,10090,10090,10090,10090,365
|
|
20240708,111300,245613520,10090,10090,10090,10080,1047
|
|
20240708,111200,235054340,10090,10100,10100,10090,161
|
|
20240708,111100,233428580,10100,10100,10100,10100,2036
|
|
20240708,111000,212864980,10100,10100,10100,10100,0
|
|
20240708,110900,212864980,10100,10100,10100,10100,0
|
|
20240708,110800,212864980,10100,10100,10100,10100,0
|
|
20240708,110700,212864980,10100,10110,10110,10100,166
|
|
20240708,110600,211187740,10110,10110,10110,10110,0
|
|
20240708,110500,211187740,10110,10110,10110,10110,0
|
|
20240708,110400,211187740,10110,10110,10110,10110,30
|
|
20240708,110300,210884440,10120,10120,10120,10120,4
|
|
20240708,110200,210843960,10110,10110,10110,10110,15
|
|
20240708,110100,210692310,10110,10110,10110,10110,0
|
|
20240708,110000,210692310,10110,10110,10110,10110,0
|
|
20240708,105900,210692310,10110,10110,10110,10110,15
|
|
20240708,105800,210540660,10110,10110,10110,10110,11
|
|
20240708,105700,210429450,10110,10110,10110,10110,16
|
|
20240708,105600,210267690,10120,10120,10120,10120,4
|
|
20240708,105500,210227210,10120,10120,10120,10120,16
|
|
20240708,105400,210065290,10120,10120,10120,10120,0
|
|
20240708,105300,210065290,10120,10120,10120,10120,0
|
|
20240708,105200,210065290,10120,10120,10120,10120,80
|
|
20240708,105100,209255690,10120,10120,10120,10120,35
|
|
20240708,105000,208901490,10120,10120,10120,10120,16
|
|
20240708,104900,208739570,10120,10120,10120,10120,0
|
|
20240708,104800,208739570,10120,10120,10120,10120,0
|
|
20240708,104700,208739570,10120,10120,10120,10120,15
|
|
20240708,104600,208587770,10150,10150,10150,10150,1
|
|
20240708,104500,208577620,10130,10130,10150,10120,119
|
|
20240708,104400,207371280,10140,10130,10140,10130,2
|
|
20240708,104300,207351010,10150,10120,10150,10120,165
|
|
20240708,104200,205677030,10120,10120,10120,10120,11
|
|
20240708,104100,205565710,10120,10120,10120,10120,0
|
|
20240708,104000,205565710,10120,10120,10120,10120,16
|
|
20240708,103900,205403790,10120,10120,10120,10120,3
|
|
20240708,103800,205373430,10110,10110,10110,10110,15
|
|
20240708,103700,205221780,10110,10110,10110,10110,1632
|
|
20240708,103600,188722260,10100,10100,10100,10100,65
|
|
20240708,103500,188065760,10100,10100,10100,10100,0
|
|
20240708,103400,188065760,10100,10100,10100,10100,11
|
|
20240708,103300,187954660,10100,10100,10100,10100,116
|
|
20240708,103200,186783060,10100,10100,10100,10100,0
|
|
20240708,103100,186783060,10100,10100,10100,10100,216
|
|
20240708,103000,184601460,10100,10100,10100,10100,0
|
|
20240708,102900,184601460,10100,10110,10110,10100,12
|
|
20240708,102800,184480250,10100,10100,10100,10100,15
|
|
20240708,102700,184328750,10100,10100,10100,10100,0
|
|
20240708,102600,184328750,10100,10110,10110,10100,152
|
|
20240708,102500,182792530,10110,10110,10110,10110,23
|
|
20240708,102400,182560000,10110,10100,10110,10100,17
|
|
20240708,102300,182388290,10100,10110,10110,10100,389
|
|
20240708,102200,178456640,10110,10110,10110,10110,11
|
|
20240708,102100,178345430,10120,10110,10120,10110,16
|
|
20240708,102000,178183660,10110,10110,10110,10110,1011
|
|
20240708,101900,167962450,10110,10110,10110,10110,0
|
|
20240708,101800,167962450,10110,10120,10120,10110,511
|
|
20240708,101700,162791420,10120,10120,10120,10120,0
|
|
20240708,101600,162791420,10120,10120,10120,10120,27
|
|
20240708,101500,162518180,10110,10130,10130,10110,874
|
|
20240708,101400,153671290,10130,10130,10130,10130,15
|
|
20240708,101300,153519340,10130,10130,10130,10130,11
|
|
20240708,101200,153407910,10130,10130,10130,10130,284
|
|
20240708,101100,150530990,10140,10140,10140,10140,5
|
|
20240708,101000,150480290,10140,10140,10140,10140,52
|
|
20240708,100900,149953010,10140,10140,10140,10140,17
|
|
20240708,100800,149780630,10140,10140,10140,10140,11
|
|
20240708,100700,149669090,10140,10140,10140,10140,27
|
|
20240708,100600,149395310,10150,10150,10150,10150,51
|
|
20240708,100500,148877660,10140,10130,10140,10130,37
|
|
20240708,100400,148502630,10140,10140,10140,10140,485
|
|
20240708,100300,143584730,10130,10130,10130,10130,11
|
|
20240708,100200,143473300,10140,10130,10140,10130,20
|
|
20240708,100100,143270650,10140,10130,10140,10130,16
|
|
20240708,100000,143108520,10140,10130,10140,10130,28
|
|
20240708,095900,142824750,10130,10130,10130,10130,11
|
|
20240708,095800,142713320,10130,10130,10130,10130,0
|
|
20240708,095700,142713320,10130,10140,10140,10130,226
|
|
20240708,095600,140423640,10150,10150,10150,10150,56
|
|
20240708,095500,139855240,10140,10140,10140,10140,26
|
|
20240708,095400,139591600,10140,10140,10140,10140,500
|
|
20240708,095300,134521600,10140,10150,10150,10140,154
|
|
20240708,095200,132959040,10140,10150,10150,10140,141
|
|
20240708,095100,131529290,10150,10150,10150,10150,30
|
|
20240708,095000,131224790,10150,10150,10150,10150,27
|
|
20240708,094900,130950740,10160,10160,10160,10160,0
|
|
20240708,094800,130950740,10160,10160,10160,10160,9
|
|
20240708,094700,130859300,10160,10160,10160,10160,12
|
|
20240708,094600,130737380,10160,10160,10160,10160,300
|
|
20240708,094500,127689380,10160,10160,10160,10160,126
|
|
20240708,094400,126409220,10170,10170,10170,10170,564
|
|
20240708,094300,120673340,10180,10180,10180,10180,5
|
|
20240708,094200,120622440,10190,10180,10200,10180,48
|
|
20240708,094100,120133410,10180,10180,10180,10180,5
|
|
20240708,094000,120082510,10200,10200,10200,10200,589
|
|
20240708,093900,114074710,10200,10180,10200,10180,1716
|
|
20240708,093800,96590760,10180,10170,10180,10170,342
|
|
20240708,093700,93111620,10170,10170,10170,10170,0
|
|
20240708,093600,93111620,10170,10170,10170,10170,56
|
|
20240708,093500,92542100,10180,10180,10180,10180,26
|
|
20240708,093400,92277420,10180,10170,10180,10170,298
|
|
20240708,093300,89244280,10180,10180,10180,10180,225
|
|
20240708,093200,86953780,10180,10180,10180,10180,70
|
|
20240708,093100,86241180,10180,10180,10180,10180,30
|
|
20240708,093000,85935780,10180,10180,10180,10180,0
|
|
20240708,092900,85935780,10180,10180,10180,10180,2
|
|
20240708,092800,85915420,10190,10180,10190,10180,1000
|
|
20240708,092700,75730420,10190,10170,10200,10170,113
|
|
20240708,092600,74578980,10200,10190,10200,10170,16
|
|
20240708,092500,74416190,10170,10180,10190,10170,930
|
|
20240708,092400,64953500,10190,10180,10190,10180,317
|
|
20240708,092300,61726430,10180,10180,10180,10180,220
|
|
20240708,092200,59486830,10190,10190,10190,10190,70
|
|
20240708,092100,58773530,10190,10170,10190,10170,22
|
|
20240708,092000,58549730,10170,10160,10170,10160,141
|
|
20240708,091900,57117160,10170,10170,10170,10170,616
|
|
20240708,091800,50852440,10190,10190,10190,10190,500
|
|
20240708,091700,45757440,10200,10200,10200,10200,110
|
|
20240708,091600,44635440,10200,10190,10200,10190,195
|
|
20240708,091500,42647030,10190,10190,10190,10190,256
|
|
20240708,091400,40038390,10190,10200,10200,10190,970
|
|
20240708,091300,30144420,10190,10170,10190,10170,244
|
|
20240708,091200,27662350,10190,10170,10190,10170,907
|
|
20240708,091100,18432040,10150,10140,10170,10140,140
|
|
20240708,091000,17010910,10140,10140,10140,10140,0
|
|
20240708,090900,17010910,10140,10140,10140,10140,0
|
|
20240708,090800,17010910,10140,10140,10140,10140,29
|
|
20240708,090700,16716850,10140,10110,10140,10110,198
|
|
20240708,090600,14709640,10110,10120,10120,10110,203
|
|
20240708,090500,12656390,10120,10130,10130,10120,72
|
|
20240708,090400,11927690,10130,10130,10130,10130,6
|
|
20240708,090300,11866910,10120,10120,10120,10120,515
|
|
20240708,090200,6655110,10130,10130,10130,10130,115
|
|
20240708,090100,5490160,10130,10130,10130,10130,0
|
|
20240708,090000,5490160,10130,10110,10130,10110,543
|