579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183600,365046040,10140,10140,10140,10140,481
|
|
20240709,183500,365046040,10140,10140,10140,10140,0
|
|
20240709,183400,365046040,10140,10140,10140,10140,0
|
|
20240709,183300,365046040,10140,10140,10140,10140,0
|
|
20240709,183200,365046040,10140,10140,10140,10140,0
|
|
20240709,183100,365046040,10140,10140,10140,10140,0
|
|
20240709,183000,365046040,10140,10140,10140,10140,0
|
|
20240709,182900,365046040,10140,10140,10140,10140,0
|
|
20240709,182800,365046040,10140,10140,10140,10140,0
|
|
20240709,182700,365046040,10140,10140,10140,10140,0
|
|
20240709,182600,365046040,10140,10140,10140,10140,0
|
|
20240709,182500,365046040,10140,10140,10140,10140,0
|
|
20240709,182400,365046040,10140,10140,10140,10140,0
|
|
20240709,182300,365046040,10140,10140,10140,10140,0
|
|
20240709,182200,365046040,10140,10140,10140,10140,0
|
|
20240709,182100,365046040,10140,10140,10140,10140,0
|
|
20240709,182000,365046040,10140,10140,10140,10140,0
|
|
20240709,181900,365046040,10140,10140,10140,10140,0
|
|
20240709,181800,365046040,10140,10140,10140,10140,0
|
|
20240709,181700,365046040,10140,10140,10140,10140,0
|
|
20240709,181600,365046040,10140,10140,10140,10140,0
|
|
20240709,181500,365046040,10140,10140,10140,10140,0
|
|
20240709,181400,365046040,10140,10140,10140,10140,0
|
|
20240709,181300,365046040,10140,10140,10140,10140,0
|
|
20240709,181200,365046040,10140,10140,10140,10140,0
|
|
20240709,181100,365046040,10140,10140,10140,10140,0
|
|
20240709,181000,365046040,10140,10140,10140,10140,0
|
|
20240709,180900,365046040,10140,10140,10140,10140,0
|
|
20240709,180800,365046040,10140,10140,10140,10140,0
|
|
20240709,180700,365046040,10140,10140,10140,10140,0
|
|
20240709,180600,365046040,10140,10140,10140,10140,481
|
|
20240709,180500,365046040,10140,10140,10140,10140,0
|
|
20240709,180400,365046040,10140,10140,10140,10140,0
|
|
20240709,180300,365046040,10140,10140,10140,10140,0
|
|
20240709,180200,365046040,10140,10140,10140,10140,0
|
|
20240709,180100,365046040,10140,10140,10140,10140,0
|
|
20240709,180000,365046040,10140,10140,10140,10140,0
|
|
20240709,175900,365046040,10140,10140,10140,10140,0
|
|
20240709,175800,365046040,10140,10140,10140,10140,0
|
|
20240709,175700,365046040,10140,10140,10140,10140,0
|
|
20240709,175600,365046040,10140,10140,10140,10140,0
|
|
20240709,175500,365046040,10140,10140,10140,10140,0
|
|
20240709,175400,365046040,10140,10140,10140,10140,0
|
|
20240709,175300,365046040,10140,10140,10140,10140,0
|
|
20240709,175200,365046040,10140,10140,10140,10140,0
|
|
20240709,175100,365046040,10140,10140,10140,10140,0
|
|
20240709,175000,365046040,10140,10140,10140,10140,0
|
|
20240709,174900,365046040,10140,10140,10140,10140,0
|
|
20240709,174800,365046040,10140,10140,10140,10140,0
|
|
20240709,174700,365046040,10140,10140,10140,10140,0
|
|
20240709,174600,365046040,10140,10140,10140,10140,0
|
|
20240709,174500,365046040,10140,10140,10140,10140,0
|
|
20240709,174400,365046040,10140,10140,10140,10140,0
|
|
20240709,174300,365046040,10140,10140,10140,10140,0
|
|
20240709,174200,365046040,10140,10140,10140,10140,0
|
|
20240709,174100,365046040,10140,10140,10140,10140,0
|
|
20240709,174000,365046040,10140,10140,10140,10140,0
|
|
20240709,173900,365046040,10140,10140,10140,10140,0
|
|
20240709,173800,365046040,10140,10140,10140,10140,0
|
|
20240709,173700,365046040,10140,10140,10140,10140,0
|
|
20240709,173600,365046040,10140,10140,10140,10140,481
|
|
20240709,173500,365046040,10140,10140,10140,10140,0
|
|
20240709,173400,365046040,10140,10140,10140,10140,0
|
|
20240709,173300,365046040,10140,10140,10140,10140,0
|
|
20240709,173200,365046040,10140,10140,10140,10140,0
|
|
20240709,173100,365046040,10140,10140,10140,10140,0
|
|
20240709,173000,365046040,10140,10140,10140,10140,0
|
|
20240709,172900,365046040,10140,10140,10140,10140,0
|
|
20240709,172800,365046040,10140,10140,10140,10140,0
|
|
20240709,172700,365046040,10140,10140,10140,10140,0
|
|
20240709,172600,365046040,10140,10140,10140,10140,0
|
|
20240709,172500,365046040,10140,10140,10140,10140,0
|
|
20240709,172400,365046040,10140,10140,10140,10140,0
|
|
20240709,172300,365046040,10140,10140,10140,10140,0
|
|
20240709,172200,365046040,10140,10140,10140,10140,0
|
|
20240709,172100,365046040,10140,10140,10140,10140,0
|
|
20240709,172000,365046040,10140,10140,10140,10140,0
|
|
20240709,171900,365046040,10140,10140,10140,10140,0
|
|
20240709,171800,365046040,10140,10140,10140,10140,0
|
|
20240709,171700,365046040,10140,10140,10140,10140,0
|
|
20240709,171600,365046040,10140,10140,10140,10140,0
|
|
20240709,171500,365046040,10140,10140,10140,10140,0
|
|
20240709,171400,365046040,10140,10140,10140,10140,0
|
|
20240709,171300,365046040,10140,10140,10140,10140,0
|
|
20240709,171200,365046040,10140,10140,10140,10140,0
|
|
20240709,171100,365046040,10140,10140,10140,10140,0
|
|
20240709,171000,365046040,10140,10140,10140,10140,0
|
|
20240709,170900,365046040,10140,10140,10140,10140,0
|
|
20240709,170800,365046040,10140,10140,10140,10140,0
|
|
20240709,170700,365046040,10140,10140,10140,10140,0
|
|
20240709,170600,365046040,10140,10140,10140,10140,481
|
|
20240709,170500,365046040,10140,10140,10140,10140,0
|
|
20240709,170400,365046040,10140,10140,10140,10140,0
|
|
20240709,170300,365046040,10140,10140,10140,10140,0
|
|
20240709,170200,365046040,10140,10140,10140,10140,0
|
|
20240709,170100,365046040,10140,10140,10140,10140,0
|
|
20240709,170000,365046040,10140,10140,10140,10140,0
|
|
20240709,165900,365046040,10140,10140,10140,10140,0
|
|
20240709,165800,365046040,10140,10140,10140,10140,0
|
|
20240709,165700,365046040,10140,10140,10140,10140,0
|
|
20240709,165600,365046040,10140,10140,10140,10140,0
|
|
20240709,165500,365046040,10140,10140,10140,10140,0
|
|
20240709,165400,365046040,10140,10140,10140,10140,0
|
|
20240709,165300,365046040,10140,10140,10140,10140,0
|
|
20240709,165200,365046040,10140,10140,10140,10140,0
|
|
20240709,165100,365046040,10140,10140,10140,10140,0
|
|
20240709,165000,365046040,10140,10140,10140,10140,0
|
|
20240709,164900,365046040,10140,10140,10140,10140,0
|
|
20240709,164800,365046040,10140,10140,10140,10140,0
|
|
20240709,164700,365046040,10140,10140,10140,10140,0
|
|
20240709,164600,365046040,10140,10140,10140,10140,0
|
|
20240709,164500,365046040,10140,10140,10140,10140,0
|
|
20240709,164400,365046040,10140,10140,10140,10140,0
|
|
20240709,164300,365046040,10140,10140,10140,10140,0
|
|
20240709,164200,365046040,10140,10140,10140,10140,0
|
|
20240709,164100,365046040,10140,10140,10140,10140,0
|
|
20240709,164000,365046040,10140,10140,10140,10140,0
|
|
20240709,163900,365046040,10140,10140,10140,10140,0
|
|
20240709,163800,365046040,10140,10140,10140,10140,0
|
|
20240709,163700,365046040,10140,10140,10140,10140,0
|
|
20240709,163600,365046040,10140,10140,10140,10140,481
|
|
20240709,163500,365046040,10140,10140,10140,10140,0
|
|
20240709,163400,365046040,10140,10140,10140,10140,0
|
|
20240709,163300,365046040,10140,10140,10140,10140,0
|
|
20240709,163200,365046040,10140,10140,10140,10140,0
|
|
20240709,163100,365046040,10140,10140,10140,10140,0
|
|
20240709,163000,365046040,10140,10140,10140,10140,0
|
|
20240709,162900,365046040,10140,10140,10140,10140,0
|
|
20240709,162800,365046040,10140,10140,10140,10140,0
|
|
20240709,162700,365046040,10140,10140,10140,10140,0
|
|
20240709,162600,365046040,10140,10140,10140,10140,0
|
|
20240709,162500,365046040,10140,10140,10140,10140,0
|
|
20240709,162400,365046040,10140,10140,10140,10140,0
|
|
20240709,162300,365046040,10140,10140,10140,10140,0
|
|
20240709,162200,365046040,10140,10140,10140,10140,0
|
|
20240709,162100,365046040,10140,10140,10140,10140,0
|
|
20240709,162000,365046040,10140,10140,10140,10140,0
|
|
20240709,161900,365046040,10140,10140,10140,10140,0
|
|
20240709,161800,365046040,10140,10140,10140,10140,0
|
|
20240709,161700,365046040,10140,10140,10140,10140,0
|
|
20240709,161600,365046040,10140,10140,10140,10140,0
|
|
20240709,161500,365046040,10140,10140,10140,10140,0
|
|
20240709,161400,365046040,10140,10140,10140,10140,0
|
|
20240709,161300,365046040,10140,10140,10140,10140,0
|
|
20240709,161200,365046040,10140,10140,10140,10140,0
|
|
20240709,161100,365046040,10140,10140,10140,10140,0
|
|
20240709,161000,365046040,10140,10140,10140,10140,0
|
|
20240709,160900,365046040,10140,10140,10140,10140,0
|
|
20240709,160800,365046040,10140,10140,10140,10140,0
|
|
20240709,160700,365046040,10140,10140,10140,10140,0
|
|
20240709,160600,365046040,10140,10140,10140,10140,481
|
|
20240709,160500,365046040,10140,10140,10140,10140,0
|
|
20240709,160400,365046040,10140,10140,10140,10140,0
|
|
20240709,160300,365046040,10140,10140,10140,10140,0
|
|
20240709,160200,365046040,10140,10140,10140,10140,0
|
|
20240709,160100,365046040,10140,10140,10140,10140,0
|
|
20240709,160000,365046040,10140,10140,10140,10140,0
|
|
20240709,155900,365046040,10140,10140,10140,10140,0
|
|
20240709,155800,365046040,10140,10140,10140,10140,0
|
|
20240709,155700,365046040,10140,10140,10140,10140,0
|
|
20240709,155600,365046040,10140,10140,10140,10140,0
|
|
20240709,155500,365046040,10140,10140,10140,10140,0
|
|
20240709,155400,365046040,10140,10140,10140,10140,0
|
|
20240709,155300,365046040,10140,10140,10140,10140,0
|
|
20240709,155200,365046040,10140,10140,10140,10140,0
|
|
20240709,155100,365046040,10140,10140,10140,10140,0
|
|
20240709,155000,365046040,10140,10140,10140,10140,0
|
|
20240709,154900,365046040,10140,10140,10140,10140,0
|
|
20240709,154800,365046040,10140,10140,10140,10140,0
|
|
20240709,154700,365046040,10140,10140,10140,10140,0
|
|
20240709,154600,365046040,10140,10140,10140,10140,0
|
|
20240709,154500,365046040,10140,10140,10140,10140,0
|
|
20240709,154400,365046040,10140,10140,10140,10140,0
|
|
20240709,154300,365046040,10140,10140,10140,10140,0
|
|
20240709,154200,365046040,10140,10140,10140,10140,0
|
|
20240709,154100,365046040,10140,10140,10140,10140,0
|
|
20240709,154000,365046040,10140,10140,10140,10140,0
|
|
20240709,153900,365046040,10140,10140,10140,10140,0
|
|
20240709,153800,365046040,10140,10140,10140,10140,0
|
|
20240709,153700,365046040,10140,10140,10140,10140,0
|
|
20240709,153600,365046040,10140,10140,10140,10140,481
|
|
20240709,153500,365046040,10140,10140,10140,10140,0
|
|
20240709,153400,365046040,10140,10140,10140,10140,0
|
|
20240709,153300,365046040,10140,10140,10140,10140,0
|
|
20240709,153200,365046040,10140,10140,10140,10140,0
|
|
20240709,153100,365046040,10140,10140,10140,10140,0
|
|
20240709,153000,365046040,10140,10140,10140,10140,481
|
|
20240709,152900,360168700,10140,10140,10140,10140,0
|
|
20240709,152800,360168700,10140,10140,10140,10140,0
|
|
20240709,152700,360168700,10140,10140,10140,10140,0
|
|
20240709,152600,360168700,10140,10140,10140,10140,0
|
|
20240709,152500,360168700,10140,10140,10140,10140,0
|
|
20240709,152400,360168700,10140,10140,10140,10140,0
|
|
20240709,152300,360168700,10140,10140,10140,10140,0
|
|
20240709,152200,360168700,10140,10140,10140,10140,0
|
|
20240709,152100,360168700,10140,10140,10140,10140,0
|
|
20240709,152000,360168700,10140,10140,10140,10140,0
|
|
20240709,151900,360168700,10140,10130,10140,10130,19
|
|
20240709,151800,359976200,10130,10130,10130,10120,134
|
|
20240709,151700,358618920,10130,10130,10130,10130,228
|
|
20240709,151600,356309280,10120,10120,10120,10120,0
|
|
20240709,151500,356309280,10120,10120,10120,10120,1
|
|
20240709,151400,356299160,10120,10120,10120,10120,492
|
|
20240709,151300,351320120,10120,10120,10120,10120,0
|
|
20240709,151200,351320120,10120,10120,10120,10120,3
|
|
20240709,151100,351289760,10110,10100,10110,10100,33
|
|
20240709,151000,350956320,10110,10110,10110,10110,50
|
|
20240709,150900,350450820,10110,10110,10110,10110,7
|
|
20240709,150800,350380050,10120,10120,10120,10120,31
|
|
20240709,150700,350066330,10110,10110,10110,10110,505
|
|
20240709,150600,344960780,10100,10100,10100,10100,105
|
|
20240709,150500,343900280,10100,10100,10100,10100,0
|
|
20240709,150400,343900280,10100,10100,10100,10100,0
|
|
20240709,150300,343900280,10100,10100,10100,10100,0
|
|
20240709,150200,343900280,10100,10100,10100,10100,19
|
|
20240709,150100,343708380,10100,10100,10100,10100,0
|
|
20240709,150000,343708380,10100,10100,10100,10100,21
|
|
20240709,145900,343496280,10090,10090,10090,10090,0
|
|
20240709,145800,343496280,10090,10090,10090,10090,0
|
|
20240709,145700,343496280,10090,10090,10090,10090,0
|
|
20240709,145600,343496280,10090,10090,10090,10090,0
|
|
20240709,145500,343496280,10090,10090,10090,10090,0
|
|
20240709,145400,343496280,10090,10090,10090,10090,435
|
|
20240709,145300,339107130,10080,10090,10090,10080,101
|
|
20240709,145200,338089040,10090,10090,10090,10090,0
|
|
20240709,145100,338089040,10090,10090,10090,10090,0
|
|
20240709,145000,338089040,10090,10090,10090,10090,10
|
|
20240709,144900,337988140,10080,10080,10080,10080,0
|
|
20240709,144800,337988140,10080,10080,10080,10080,37
|
|
20240709,144700,337615180,10080,10080,10080,10080,14
|
|
20240709,144600,337474060,10080,10080,10080,10080,13
|
|
20240709,144500,337343020,10080,10080,10080,10080,252
|
|
20240709,144400,334802860,10080,10080,10080,10080,0
|
|
20240709,144300,334802860,10080,10080,10080,10080,0
|
|
20240709,144200,334802860,10080,10080,10080,10080,0
|
|
20240709,144100,334802860,10080,10080,10080,10080,87
|
|
20240709,144000,333925900,10080,10080,10080,10080,8
|
|
20240709,143900,333845260,10080,10080,10080,10080,2
|
|
20240709,143800,333825100,10070,10070,10070,10070,124
|
|
20240709,143700,332576420,10080,10080,10080,10080,0
|
|
20240709,143600,332576420,10080,10080,10080,10070,210
|
|
20240709,143500,330461620,10080,10080,10080,10080,102
|
|
20240709,143400,329433460,10080,10080,10080,10080,311
|
|
20240709,143300,326298580,10080,10080,10080,10080,0
|
|
20240709,143200,326298580,10080,10080,10080,10080,17
|
|
20240709,143100,326127220,10070,10070,10070,10070,156
|
|
20240709,143000,324556300,10080,10080,10080,10080,1
|
|
20240709,142900,324546220,10080,10080,10080,10080,24
|
|
20240709,142800,324304300,10080,10080,10080,10080,1
|
|
20240709,142700,324294220,10070,10080,10080,10070,4030
|
|
20240709,142600,283705060,10080,10080,10080,10080,0
|
|
20240709,142500,283705060,10080,10090,10090,10080,25
|
|
20240709,142400,283453010,10090,10090,10090,10090,30
|
|
20240709,142300,283150310,10090,10090,10090,10090,0
|
|
20240709,142200,283150310,10090,10090,10090,10090,11
|
|
20240709,142100,283039320,10080,10080,10080,10080,553
|
|
20240709,142000,277465080,10090,10090,10090,10090,10
|
|
20240709,141900,277364180,10090,10090,10090,10090,10
|
|
20240709,141800,277263280,10090,10090,10090,10090,0
|
|
20240709,141700,277263280,10090,10090,10090,10090,50
|
|
20240709,141600,276758780,10080,10080,10080,10080,0
|
|
20240709,141500,276758780,10080,10080,10080,10080,0
|
|
20240709,141400,276758780,10080,10080,10080,10080,0
|
|
20240709,141300,276758780,10080,10080,10080,10080,0
|
|
20240709,141200,276758780,10080,10080,10080,10080,195
|
|
20240709,141100,274793180,10090,10090,10090,10090,0
|
|
20240709,141000,274793180,10090,10090,10090,10090,9
|
|
20240709,140900,274702370,10080,10080,10080,10080,0
|
|
20240709,140800,274702370,10080,10080,10080,10080,265
|
|
20240709,140700,272031170,10080,10080,10080,10080,0
|
|
20240709,140600,272031170,10080,10080,10080,10080,1
|
|
20240709,140500,272021090,10090,10090,10090,10090,0
|
|
20240709,140400,272021090,10090,10090,10090,10090,1
|
|
20240709,140300,272011000,10090,10090,10090,10090,1
|
|
20240709,140200,272000910,10090,10080,10090,10080,50
|
|
20240709,140100,271496510,10080,10080,10080,10080,0
|
|
20240709,140000,271496510,10080,10080,10080,10080,130
|
|
20240709,135900,270186110,10090,10090,10090,10090,0
|
|
20240709,135800,270186110,10090,10090,10090,10090,0
|
|
20240709,135700,270186110,10090,10090,10090,10090,260
|
|
20240709,135600,267562710,10080,10080,10080,10080,0
|
|
20240709,135500,267562710,10080,10080,10080,10080,0
|
|
20240709,135400,267562710,10080,10100,10100,10080,509
|
|
20240709,135300,262429320,10110,10110,10110,10110,0
|
|
20240709,135200,262429320,10110,10110,10110,10110,1
|
|
20240709,135100,262419210,10090,10100,10100,10090,122
|
|
20240709,135000,261187750,10090,10110,10110,10090,500
|
|
20240709,134900,256137310,10110,10110,10110,10110,0
|
|
20240709,134800,256137310,10110,10110,10110,10110,3
|
|
20240709,134700,256106980,10100,10100,10100,10100,81
|
|
20240709,134600,255288880,10100,10100,10100,10100,0
|
|
20240709,134500,255288880,10100,10100,10100,10100,100
|
|
20240709,134400,254278880,10100,10090,10100,10090,107
|
|
20240709,134300,253199240,10090,10090,10090,10090,1
|
|
20240709,134200,253189150,10090,10090,10090,10090,2
|
|
20240709,134100,253168970,10090,10090,10090,10090,89
|
|
20240709,134000,252270960,10090,10090,10090,10090,859
|
|
20240709,133900,243603650,10090,10090,10090,10090,0
|
|
20240709,133800,243603650,10090,10090,10090,10090,0
|
|
20240709,133700,243603650,10090,10100,10100,10090,2
|
|
20240709,133600,243583460,10100,10100,10100,10100,0
|
|
20240709,133500,243583460,10100,10100,10100,10100,101
|
|
20240709,133400,242563360,10100,10100,10100,10100,803
|
|
20240709,133300,234453060,10100,10110,10110,10100,52
|
|
20240709,133200,233927560,10100,10100,10100,10100,0
|
|
20240709,133100,233927560,10100,10100,10100,10100,0
|
|
20240709,133000,233927560,10100,10100,10100,10100,0
|
|
20240709,132900,233927560,10100,10100,10100,10100,0
|
|
20240709,132800,233927560,10100,10100,10100,10100,0
|
|
20240709,132700,233927560,10100,10100,10100,10100,0
|
|
20240709,132600,233927560,10100,10100,10100,10100,0
|
|
20240709,132500,233927560,10100,10100,10100,10100,10
|
|
20240709,132400,233826560,10100,10100,10100,10100,1000
|
|
20240709,132300,223726560,10100,10110,10110,10100,892
|
|
20240709,132200,214710660,10110,10120,10120,10110,714
|
|
20240709,132100,207489750,10120,10120,10120,10120,0
|
|
20240709,132000,207489750,10120,10130,10130,10120,100
|
|
20240709,131900,206477640,10130,10130,10130,10130,0
|
|
20240709,131800,206477640,10130,10130,10130,10130,250
|
|
20240709,131700,203945140,10120,10120,10120,10120,0
|
|
20240709,131600,203945140,10120,10130,10130,10120,21
|
|
20240709,131500,203732610,10130,10130,10130,10130,500
|
|
20240709,131400,198667610,10130,10130,10130,10130,0
|
|
20240709,131300,198667610,10130,10130,10130,10130,1
|
|
20240709,131200,198657480,10120,10110,10120,10110,6
|
|
20240709,131100,198596770,10130,10110,10130,10110,46
|
|
20240709,131000,198131170,10110,10110,10110,10110,0
|
|
20240709,130900,198131170,10110,10110,10110,10110,0
|
|
20240709,130800,198131170,10110,10110,10110,10110,111
|
|
20240709,130700,197008960,10110,10110,10110,10110,11
|
|
20240709,130600,196897750,10130,10130,10130,10130,0
|
|
20240709,130500,196897750,10130,10130,10130,10130,0
|
|
20240709,130400,196897750,10130,10130,10130,10130,9
|
|
20240709,130300,196806580,10130,10130,10130,10130,0
|
|
20240709,130200,196806580,10130,10130,10130,10130,0
|
|
20240709,130100,196806580,10130,10130,10130,10130,0
|
|
20240709,130000,196806580,10130,10130,10130,10130,317
|
|
20240709,125900,193595370,10130,10130,10130,10130,10
|
|
20240709,125800,193494070,10130,10130,10130,10130,0
|
|
20240709,125700,193494070,10130,10130,10130,10130,0
|
|
20240709,125600,193494070,10130,10130,10130,10130,0
|
|
20240709,125500,193494070,10130,10130,10130,10130,0
|
|
20240709,125400,193494070,10130,10130,10130,10130,0
|
|
20240709,125300,193494070,10130,10130,10130,10130,6
|
|
20240709,125200,193433290,10130,10130,10130,10130,0
|
|
20240709,125100,193433290,10130,10130,10130,10130,0
|
|
20240709,125000,193433290,10130,10130,10130,10130,15
|
|
20240709,124900,193281340,10130,10130,10130,10130,0
|
|
20240709,124800,193281340,10130,10130,10130,10130,19
|
|
20240709,124700,193088870,10110,10110,10110,10110,12
|
|
20240709,124600,192967550,10120,10120,10120,10120,603
|
|
20240709,124500,186865190,10120,10120,10120,10120,397
|
|
20240709,124400,182847550,10120,10120,10120,10120,0
|
|
20240709,124300,182847550,10120,10120,10120,10120,0
|
|
20240709,124200,182847550,10120,10120,10120,10120,0
|
|
20240709,124100,182847550,10120,10120,10120,10120,26
|
|
20240709,124000,182584430,10150,10140,10150,10140,73
|
|
20240709,123900,181844200,10130,10130,10130,10130,281
|
|
20240709,123800,178997670,10130,10140,10140,10130,311
|
|
20240709,123700,175845130,10160,10160,10160,10160,85
|
|
20240709,123600,174981530,10170,10170,10170,10170,1
|
|
20240709,123500,174971360,10160,10160,10160,10160,13
|
|
20240709,123400,174839280,10140,10150,10150,10140,208
|
|
20240709,123300,172728160,10150,10150,10150,10150,107
|
|
20240709,123200,171642110,10170,10150,10170,10150,201
|
|
20240709,123100,169601940,10170,10170,10170,10170,0
|
|
20240709,123000,169601940,10170,10170,10170,10170,0
|
|
20240709,122900,169601940,10170,10170,10170,10170,186
|
|
20240709,122800,167710320,10160,10160,10160,10160,0
|
|
20240709,122700,167710320,10160,10160,10160,10160,0
|
|
20240709,122600,167710320,10160,10160,10160,10160,21
|
|
20240709,122500,167496960,10160,10160,10160,10160,0
|
|
20240709,122400,167496960,10160,10160,10160,10160,0
|
|
20240709,122300,167496960,10160,10160,10160,10160,79
|
|
20240709,122200,166694320,10160,10160,10160,10160,0
|
|
20240709,122100,166694320,10160,10160,10160,10160,0
|
|
20240709,122000,166694320,10160,10160,10160,10160,0
|
|
20240709,121900,166694320,10160,10150,10160,10150,29
|
|
20240709,121800,166399770,10150,10150,10150,10150,0
|
|
20240709,121700,166399770,10150,10150,10150,10150,0
|
|
20240709,121600,166399770,10150,10150,10150,10150,0
|
|
20240709,121500,166399770,10150,10150,10150,10150,0
|
|
20240709,121400,166399770,10150,10150,10150,10150,0
|
|
20240709,121300,166399770,10150,10150,10150,10150,0
|
|
20240709,121200,166399770,10150,10150,10150,10150,0
|
|
20240709,121100,166399770,10150,10150,10150,10150,0
|
|
20240709,121000,166399770,10150,10150,10150,10150,0
|
|
20240709,120900,166399770,10150,10150,10150,10150,0
|
|
20240709,120800,166399770,10150,10150,10150,10150,0
|
|
20240709,120700,166399770,10150,10150,10150,10150,0
|
|
20240709,120600,166399770,10150,10150,10150,10150,0
|
|
20240709,120500,166399770,10150,10150,10150,10150,0
|
|
20240709,120400,166399770,10150,10150,10150,10150,10
|
|
20240709,120300,166298270,10160,10160,10160,10160,0
|
|
20240709,120200,166298270,10160,10160,10160,10160,0
|
|
20240709,120100,166298270,10160,10160,10160,10160,0
|
|
20240709,120000,166298270,10160,10160,10160,10160,5
|
|
20240709,115900,166247470,10160,10160,10160,10160,0
|
|
20240709,115800,166247470,10160,10160,10160,10160,0
|
|
20240709,115700,166247470,10160,10160,10160,10160,290
|
|
20240709,115600,163301070,10150,10150,10150,10150,9
|
|
20240709,115500,163209720,10150,10150,10150,10150,0
|
|
20240709,115400,163209720,10150,10150,10150,10150,10
|
|
20240709,115300,163108220,10150,10150,10150,10150,0
|
|
20240709,115200,163108220,10150,10150,10150,10150,16
|
|
20240709,115100,162945820,10150,10150,10150,10150,6
|
|
20240709,115000,162884920,10150,10150,10150,10150,10
|
|
20240709,114900,162783420,10150,10150,10150,10150,11
|
|
20240709,114800,162671770,10150,10150,10150,10150,0
|
|
20240709,114700,162671770,10150,10150,10150,10150,0
|
|
20240709,114600,162671770,10150,10150,10150,10150,0
|
|
20240709,114500,162671770,10150,10150,10150,10150,0
|
|
20240709,114400,162671770,10150,10160,10160,10150,72
|
|
20240709,114300,161940870,10150,10150,10150,10150,0
|
|
20240709,114200,161940870,10150,10150,10150,10150,127
|
|
20240709,114100,160651820,10150,10150,10150,10150,9
|
|
20240709,114000,160560470,10150,10150,10150,10150,0
|
|
20240709,113900,160560470,10150,10150,10150,10150,1
|
|
20240709,113800,160550320,10140,10140,10140,10140,0
|
|
20240709,113700,160550320,10140,10140,10140,10140,0
|
|
20240709,113600,160550320,10140,10140,10140,10140,0
|
|
20240709,113500,160550320,10140,10140,10140,10140,0
|
|
20240709,113400,160550320,10140,10140,10140,10140,0
|
|
20240709,113300,160550320,10140,10140,10140,10140,21
|
|
20240709,113200,160337380,10140,10140,10140,10140,0
|
|
20240709,113100,160337380,10140,10140,10140,10140,0
|
|
20240709,113000,160337380,10140,10140,10140,10140,0
|
|
20240709,112900,160337380,10140,10140,10140,10140,1
|
|
20240709,112800,160327240,10120,10130,10130,10120,202
|
|
20240709,112700,158281060,10130,10130,10130,10130,0
|
|
20240709,112600,158281060,10130,10130,10130,10130,2387
|
|
20240709,112500,134100750,10130,10130,10130,10130,10
|
|
20240709,112400,133999450,10130,10130,10130,10130,220
|
|
20240709,112300,131770850,10130,10120,10130,10120,74
|
|
20240709,112200,131021770,10120,10120,10120,10120,40
|
|
20240709,112100,130616970,10120,10120,10120,10120,0
|
|
20240709,112000,130616970,10120,10120,10120,10120,0
|
|
20240709,111900,130616970,10120,10120,10120,10120,0
|
|
20240709,111800,130616970,10120,10120,10120,10120,0
|
|
20240709,111700,130616970,10120,10120,10120,10120,0
|
|
20240709,111600,130616970,10120,10120,10120,10120,7
|
|
20240709,111500,130546130,10120,10110,10120,10110,13
|
|
20240709,111400,130414590,10110,10110,10110,10110,68
|
|
20240709,111300,129727110,10120,10120,10120,10120,22
|
|
20240709,111200,129504470,10130,10130,10130,10130,0
|
|
20240709,111100,129504470,10130,10130,10130,10130,0
|
|
20240709,111000,129504470,10130,10130,10130,10130,20
|
|
20240709,110900,129301870,10130,10130,10130,10130,2
|
|
20240709,110800,129281610,10130,10130,10130,10130,0
|
|
20240709,110700,129281610,10130,10130,10130,10130,0
|
|
20240709,110600,129281610,10130,10130,10130,10130,0
|
|
20240709,110500,129281610,10130,10130,10130,10130,1
|
|
20240709,110400,129271480,10120,10120,10120,10120,0
|
|
20240709,110300,129271480,10120,10120,10120,10120,0
|
|
20240709,110200,129271480,10120,10120,10120,10120,243
|
|
20240709,110100,126812320,10120,10120,10120,10120,49
|
|
20240709,110000,126316440,10130,10130,10130,10130,815
|
|
20240709,105900,118060490,10140,10140,10140,10140,0
|
|
20240709,105800,118060490,10140,10140,10140,10140,13
|
|
20240709,105700,117928670,10140,10140,10140,10140,0
|
|
20240709,105600,117928670,10140,10140,10140,10140,100
|
|
20240709,105500,116914670,10140,10140,10140,10140,1
|
|
20240709,105400,116904530,10160,10140,10160,10140,45
|
|
20240709,105300,116447630,10140,10140,10140,10140,210
|
|
20240709,105200,114318230,10140,10140,10140,10140,100
|
|
20240709,105100,113304230,10140,10140,10140,10140,111
|
|
20240709,105000,112178690,10160,10160,10160,10160,1
|
|
20240709,104900,112168530,10140,10140,10140,10140,11
|
|
20240709,104800,112056990,10140,10140,10140,10140,62
|
|
20240709,104700,111428310,10140,10140,10140,10140,0
|
|
20240709,104600,111428310,10140,10140,10140,10140,1
|
|
20240709,104500,111418170,10140,10160,10160,10140,691
|
|
20240709,104400,104410370,10150,10150,10150,10150,13
|
|
20240709,104300,104278420,10150,10150,10150,10150,611
|
|
20240709,104200,98076770,10160,10160,10160,10160,0
|
|
20240709,104100,98076770,10160,10160,10160,10160,0
|
|
20240709,104000,98076770,10160,10160,10160,10160,0
|
|
20240709,103900,98076770,10160,10160,10160,10160,0
|
|
20240709,103800,98076770,10160,10160,10160,10160,10
|
|
20240709,103700,97975170,10150,10150,10150,10150,100
|
|
20240709,103600,96960170,10150,10150,10150,10150,0
|
|
20240709,103500,96960170,10150,10140,10150,10140,106
|
|
20240709,103400,95885230,10140,10150,10150,10140,19
|
|
20240709,103300,95692470,10140,10140,10140,10140,0
|
|
20240709,103200,95692470,10140,10140,10140,10140,0
|
|
20240709,103100,95692470,10140,10140,10140,10140,0
|
|
20240709,103000,95692470,10140,10140,10140,10140,9
|
|
20240709,102900,95601210,10140,10140,10140,10140,150
|
|
20240709,102800,94080210,10140,10140,10140,10140,110
|
|
20240709,102700,92964810,10150,10150,10150,10150,1
|
|
20240709,102600,92954660,10150,10150,10150,10150,0
|
|
20240709,102500,92954660,10150,10150,10150,10150,767
|
|
20240709,102400,85169610,10160,10160,10160,10160,0
|
|
20240709,102300,85169610,10160,10160,10160,10160,0
|
|
20240709,102200,85169610,10160,10150,10160,10150,309
|
|
20240709,102100,82030260,10150,10150,10150,10150,11
|
|
20240709,102000,81918610,10150,10150,10150,10150,3
|
|
20240709,101900,81888160,10150,10150,10150,10150,9
|
|
20240709,101800,81796810,10150,10150,10150,10150,390
|
|
20240709,101700,77838310,10160,10160,10160,10160,30
|
|
20240709,101600,77533510,10150,10160,10160,10150,10
|
|
20240709,101500,77432000,10150,10150,10150,10150,0
|
|
20240709,101400,77432000,10150,10150,10150,10150,9
|
|
20240709,101300,77340650,10150,10150,10150,10150,0
|
|
20240709,101200,77340650,10150,10150,10150,10150,18
|
|
20240709,101100,77157950,10150,10150,10150,10150,5
|
|
20240709,101000,77107200,10150,10150,10150,10150,15
|
|
20240709,100900,76954950,10150,10150,10150,10150,348
|
|
20240709,100800,73422750,10150,10150,10150,10150,9
|
|
20240709,100700,73331400,10150,10150,10150,10150,9
|
|
20240709,100600,73240050,10150,10150,10150,10150,0
|
|
20240709,100500,73240050,10150,10150,10150,10150,9
|
|
20240709,100400,73148700,10150,10150,10150,10150,0
|
|
20240709,100300,73148700,10150,10150,10150,10150,9
|
|
20240709,100200,73057350,10150,10150,10150,10150,0
|
|
20240709,100100,73057350,10150,10160,10160,10150,16
|
|
20240709,100000,72894880,10160,10160,10160,10160,48
|
|
20240709,095900,72407200,10160,10150,10160,10150,18
|
|
20240709,095800,72224410,10160,10160,10160,10160,51
|
|
20240709,095700,71706250,10150,10150,10150,10150,429
|
|
20240709,095600,67351900,10150,10150,10150,10150,0
|
|
20240709,095500,67351900,10150,10150,10150,10150,501
|
|
20240709,095400,62266750,10150,10150,10150,10150,20
|
|
20240709,095300,62063750,10150,10160,10160,10150,515
|
|
20240709,095200,56836450,10160,10150,10160,10150,10
|
|
20240709,095100,56734940,10150,10150,10150,10150,0
|
|
20240709,095000,56734940,10150,10150,10150,10150,0
|
|
20240709,094900,56734940,10150,10150,10150,10150,10
|
|
20240709,094800,56633440,10160,10160,10160,10160,0
|
|
20240709,094700,56633440,10160,10160,10160,10160,11
|
|
20240709,094600,56521680,10140,10150,10150,10140,91
|
|
20240709,094500,55598930,10140,10140,10140,10140,0
|
|
20240709,094400,55598930,10140,10140,10140,10140,0
|
|
20240709,094300,55598930,10140,10140,10140,10140,309
|
|
20240709,094200,52465670,10160,10160,10160,10160,1
|
|
20240709,094100,52455510,10140,10140,10140,10140,9
|
|
20240709,094000,52364250,10140,10140,10140,10140,184
|
|
20240709,093900,50498490,10150,10150,10150,10150,656
|
|
20240709,093800,43840090,10150,10150,10150,10150,19
|
|
20240709,093700,43647240,10150,10140,10150,10140,134
|
|
20240709,093600,42287690,10150,10150,10150,10140,91
|
|
20240709,093500,41364640,10140,10140,10150,10140,120
|
|
20240709,093400,40147830,10140,10140,10140,10140,123
|
|
20240709,093300,38900610,10150,10150,10150,10150,10
|
|
20240709,093200,38799110,10150,10150,10150,10150,1
|
|
20240709,093100,38788960,10150,10150,10150,10150,12
|
|
20240709,093000,38667160,10140,10150,10150,10140,452
|
|
20240709,092900,34081160,10160,10160,10160,10160,6
|
|
20240709,092800,34020200,10150,10150,10150,10150,30
|
|
20240709,092700,33715700,10150,10150,10150,10150,11
|
|
20240709,092600,33604050,10150,10150,10150,10150,10
|
|
20240709,092500,33502550,10160,10160,10160,10160,200
|
|
20240709,092400,31470550,10150,10150,10150,10150,10
|
|
20240709,092300,31369050,10150,10150,10150,10150,0
|
|
20240709,092200,31369050,10150,10150,10150,10150,13
|
|
20240709,092100,31237100,10160,10160,10160,10160,0
|
|
20240709,092000,31237100,10160,10160,10160,10160,63
|
|
20240709,091900,30597020,10160,10160,10160,10150,113
|
|
20240709,091800,29448980,10160,10160,10160,10160,46
|
|
20240709,091700,28981620,10180,10170,10180,10170,32
|
|
20240709,091600,28655970,10180,10180,10180,10180,0
|
|
20240709,091500,28655970,10180,10170,10180,10170,14
|
|
20240709,091400,28513460,10180,10170,10180,10170,101
|
|
20240709,091300,27485440,10160,10140,10160,10140,1006
|
|
20240709,091200,17275090,10140,10140,10140,10140,120
|
|
20240709,091100,16058290,10150,10150,10150,10150,1
|
|
20240709,091000,16048140,10150,10140,10150,10140,7
|
|
20240709,090900,15977140,10140,10140,10140,10140,0
|
|
20240709,090800,15977140,10140,10140,10140,10140,0
|
|
20240709,090700,15977140,10140,10150,10150,10140,2
|
|
20240709,090600,15956850,10100,10150,10150,10100,475
|
|
20240709,090500,11154990,10150,10130,10150,10110,364
|
|
20240709,090400,7473730,10130,10130,10130,10130,0
|
|
20240709,090300,7473730,10130,10120,10130,10110,24
|
|
20240709,090200,7230820,10110,10110,10110,10110,32
|
|
20240709,090100,6907300,10130,10130,10130,10130,27
|
|
20240709,090000,6633790,10130,10110,10140,10110,656
|