579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183600,411467500,10210,10210,10210,10210,674
|
|
20240710,183500,411467500,10210,10210,10210,10210,0
|
|
20240710,183400,411467500,10210,10210,10210,10210,0
|
|
20240710,183300,411467500,10210,10210,10210,10210,0
|
|
20240710,183200,411467500,10210,10210,10210,10210,0
|
|
20240710,183100,411467500,10210,10210,10210,10210,0
|
|
20240710,183000,411467500,10210,10210,10210,10210,0
|
|
20240710,182900,411467500,10210,10210,10210,10210,0
|
|
20240710,182800,411467500,10210,10210,10210,10210,0
|
|
20240710,182700,411467500,10210,10210,10210,10210,0
|
|
20240710,182600,411467500,10210,10210,10210,10210,0
|
|
20240710,182500,411467500,10210,10210,10210,10210,0
|
|
20240710,182400,411467500,10210,10210,10210,10210,0
|
|
20240710,182300,411467500,10210,10210,10210,10210,0
|
|
20240710,182200,411467500,10210,10210,10210,10210,0
|
|
20240710,182100,411467500,10210,10210,10210,10210,0
|
|
20240710,182000,411467500,10210,10210,10210,10210,0
|
|
20240710,181900,411467500,10210,10210,10210,10210,0
|
|
20240710,181800,411467500,10210,10210,10210,10210,0
|
|
20240710,181700,411467500,10210,10210,10210,10210,0
|
|
20240710,181600,411467500,10210,10210,10210,10210,0
|
|
20240710,181500,411467500,10210,10210,10210,10210,0
|
|
20240710,181400,411467500,10210,10210,10210,10210,0
|
|
20240710,181300,411467500,10210,10210,10210,10210,0
|
|
20240710,181200,411467500,10210,10210,10210,10210,0
|
|
20240710,181100,411467500,10210,10210,10210,10210,0
|
|
20240710,181000,411467500,10210,10210,10210,10210,0
|
|
20240710,180900,411467500,10210,10210,10210,10210,0
|
|
20240710,180800,411467500,10210,10210,10210,10210,0
|
|
20240710,180700,411467500,10210,10210,10210,10210,0
|
|
20240710,180600,411467500,10210,10210,10210,10210,674
|
|
20240710,180500,411467500,10210,10210,10210,10210,0
|
|
20240710,180400,411467500,10210,10210,10210,10210,0
|
|
20240710,180300,411467500,10210,10210,10210,10210,0
|
|
20240710,180200,411467500,10210,10210,10210,10210,0
|
|
20240710,180100,411467500,10210,10210,10210,10210,0
|
|
20240710,180000,411467500,10210,10210,10210,10210,0
|
|
20240710,175900,411467500,10210,10210,10210,10210,0
|
|
20240710,175800,411467500,10210,10210,10210,10210,0
|
|
20240710,175700,411467500,10210,10210,10210,10210,0
|
|
20240710,175600,411467500,10210,10210,10210,10210,0
|
|
20240710,175500,411467500,10210,10210,10210,10210,0
|
|
20240710,175400,411467500,10210,10210,10210,10210,0
|
|
20240710,175300,411467500,10210,10210,10210,10210,0
|
|
20240710,175200,411467500,10210,10210,10210,10210,0
|
|
20240710,175100,411467500,10210,10210,10210,10210,0
|
|
20240710,175000,411467500,10210,10210,10210,10210,0
|
|
20240710,174900,411467500,10210,10210,10210,10210,0
|
|
20240710,174800,411467500,10210,10210,10210,10210,0
|
|
20240710,174700,411467500,10210,10210,10210,10210,0
|
|
20240710,174600,411467500,10210,10210,10210,10210,0
|
|
20240710,174500,411467500,10210,10210,10210,10210,0
|
|
20240710,174400,411467500,10210,10210,10210,10210,0
|
|
20240710,174300,411467500,10210,10210,10210,10210,0
|
|
20240710,174200,411467500,10210,10210,10210,10210,0
|
|
20240710,174100,411467500,10210,10210,10210,10210,0
|
|
20240710,174000,411467500,10210,10210,10210,10210,0
|
|
20240710,173900,411467500,10210,10210,10210,10210,0
|
|
20240710,173800,411467500,10210,10210,10210,10210,0
|
|
20240710,173700,411467500,10210,10210,10210,10210,0
|
|
20240710,173600,411467500,10210,10210,10210,10210,674
|
|
20240710,173500,411467500,10210,10210,10210,10210,0
|
|
20240710,173400,411467500,10210,10210,10210,10210,0
|
|
20240710,173300,411467500,10210,10210,10210,10210,0
|
|
20240710,173200,411467500,10210,10210,10210,10210,0
|
|
20240710,173100,411467500,10210,10210,10210,10210,0
|
|
20240710,173000,411467500,10210,10210,10210,10210,0
|
|
20240710,172900,411467500,10210,10210,10210,10210,0
|
|
20240710,172800,411467500,10210,10210,10210,10210,0
|
|
20240710,172700,411467500,10210,10210,10210,10210,0
|
|
20240710,172600,411467500,10210,10210,10210,10210,0
|
|
20240710,172500,411467500,10210,10210,10210,10210,0
|
|
20240710,172400,411467500,10210,10210,10210,10210,0
|
|
20240710,172300,411467500,10210,10210,10210,10210,0
|
|
20240710,172200,411467500,10210,10210,10210,10210,0
|
|
20240710,172100,411467500,10210,10210,10210,10210,0
|
|
20240710,172000,411467500,10210,10210,10210,10210,0
|
|
20240710,171900,411467500,10210,10210,10210,10210,0
|
|
20240710,171800,411467500,10210,10210,10210,10210,0
|
|
20240710,171700,411467500,10210,10210,10210,10210,0
|
|
20240710,171600,411467500,10210,10210,10210,10210,0
|
|
20240710,171500,411467500,10210,10210,10210,10210,0
|
|
20240710,171400,411467500,10210,10210,10210,10210,0
|
|
20240710,171300,411467500,10210,10210,10210,10210,0
|
|
20240710,171200,411467500,10210,10210,10210,10210,0
|
|
20240710,171100,411467500,10210,10210,10210,10210,0
|
|
20240710,171000,411467500,10210,10210,10210,10210,0
|
|
20240710,170900,411467500,10210,10210,10210,10210,0
|
|
20240710,170800,411467500,10210,10210,10210,10210,0
|
|
20240710,170700,411467500,10210,10210,10210,10210,0
|
|
20240710,170600,411467500,10210,10210,10210,10210,674
|
|
20240710,170500,411467500,10210,10210,10210,10210,0
|
|
20240710,170400,411467500,10210,10210,10210,10210,0
|
|
20240710,170300,411467500,10210,10210,10210,10210,0
|
|
20240710,170200,411467500,10210,10210,10210,10210,0
|
|
20240710,170100,411467500,10210,10210,10210,10210,0
|
|
20240710,170000,411467500,10210,10210,10210,10210,0
|
|
20240710,165900,411467500,10210,10210,10210,10210,0
|
|
20240710,165800,411467500,10210,10210,10210,10210,0
|
|
20240710,165700,411467500,10210,10210,10210,10210,0
|
|
20240710,165600,411467500,10210,10210,10210,10210,0
|
|
20240710,165500,411467500,10210,10210,10210,10210,0
|
|
20240710,165400,411467500,10210,10210,10210,10210,0
|
|
20240710,165300,411467500,10210,10210,10210,10210,0
|
|
20240710,165200,411467500,10210,10210,10210,10210,0
|
|
20240710,165100,411467500,10210,10210,10210,10210,0
|
|
20240710,165000,411467500,10210,10210,10210,10210,0
|
|
20240710,164900,411467500,10210,10210,10210,10210,0
|
|
20240710,164800,411467500,10210,10210,10210,10210,0
|
|
20240710,164700,411467500,10210,10210,10210,10210,0
|
|
20240710,164600,411467500,10210,10210,10210,10210,0
|
|
20240710,164500,411467500,10210,10210,10210,10210,0
|
|
20240710,164400,411467500,10210,10210,10210,10210,0
|
|
20240710,164300,411467500,10210,10210,10210,10210,0
|
|
20240710,164200,411467500,10210,10210,10210,10210,0
|
|
20240710,164100,411467500,10210,10210,10210,10210,0
|
|
20240710,164000,411467500,10210,10210,10210,10210,0
|
|
20240710,163900,411467500,10210,10210,10210,10210,0
|
|
20240710,163800,411467500,10210,10210,10210,10210,0
|
|
20240710,163700,411467500,10210,10210,10210,10210,0
|
|
20240710,163600,411467500,10210,10210,10210,10210,674
|
|
20240710,163500,411467500,10210,10210,10210,10210,0
|
|
20240710,163400,411467500,10210,10210,10210,10210,0
|
|
20240710,163300,411467500,10210,10210,10210,10210,0
|
|
20240710,163200,411467500,10210,10210,10210,10210,0
|
|
20240710,163100,411467500,10210,10210,10210,10210,0
|
|
20240710,163000,411467500,10210,10210,10210,10210,0
|
|
20240710,162900,411467500,10210,10210,10210,10210,0
|
|
20240710,162800,411467500,10210,10210,10210,10210,0
|
|
20240710,162700,411467500,10210,10210,10210,10210,0
|
|
20240710,162600,411467500,10210,10210,10210,10210,0
|
|
20240710,162500,411467500,10210,10210,10210,10210,0
|
|
20240710,162400,411467500,10210,10210,10210,10210,0
|
|
20240710,162300,411467500,10210,10210,10210,10210,0
|
|
20240710,162200,411467500,10210,10210,10210,10210,0
|
|
20240710,162100,411467500,10210,10210,10210,10210,0
|
|
20240710,162000,411467500,10210,10210,10210,10210,0
|
|
20240710,161900,411467500,10210,10210,10210,10210,0
|
|
20240710,161800,411467500,10210,10210,10210,10210,0
|
|
20240710,161700,411467500,10210,10210,10210,10210,0
|
|
20240710,161600,411467500,10210,10210,10210,10210,0
|
|
20240710,161500,411467500,10210,10210,10210,10210,0
|
|
20240710,161400,411467500,10210,10210,10210,10210,0
|
|
20240710,161300,411467500,10210,10210,10210,10210,0
|
|
20240710,161200,411467500,10210,10210,10210,10210,0
|
|
20240710,161100,411467500,10210,10210,10210,10210,0
|
|
20240710,161000,411467500,10210,10210,10210,10210,0
|
|
20240710,160900,411467500,10210,10210,10210,10210,0
|
|
20240710,160800,411467500,10210,10210,10210,10210,0
|
|
20240710,160700,411467500,10210,10210,10210,10210,0
|
|
20240710,160600,411467500,10210,10210,10210,10210,674
|
|
20240710,160500,411467500,10210,10210,10210,10210,0
|
|
20240710,160400,411467500,10210,10210,10210,10210,0
|
|
20240710,160300,411467500,10210,10210,10210,10210,0
|
|
20240710,160200,411467500,10210,10210,10210,10210,0
|
|
20240710,160100,411467500,10210,10210,10210,10210,0
|
|
20240710,160000,411467500,10210,10210,10210,10210,0
|
|
20240710,155900,411467500,10210,10210,10210,10210,0
|
|
20240710,155800,411467500,10210,10210,10210,10210,0
|
|
20240710,155700,411467500,10210,10210,10210,10210,0
|
|
20240710,155600,411467500,10210,10210,10210,10210,0
|
|
20240710,155500,411467500,10210,10210,10210,10210,0
|
|
20240710,155400,411467500,10210,10210,10210,10210,0
|
|
20240710,155300,411467500,10210,10210,10210,10210,0
|
|
20240710,155200,411467500,10210,10210,10210,10210,0
|
|
20240710,155100,411467500,10210,10210,10210,10210,0
|
|
20240710,155000,411467500,10210,10210,10210,10210,0
|
|
20240710,154900,411467500,10210,10210,10210,10210,0
|
|
20240710,154800,411467500,10210,10210,10210,10210,0
|
|
20240710,154700,411467500,10210,10210,10210,10210,0
|
|
20240710,154600,411467500,10210,10210,10210,10210,0
|
|
20240710,154500,411467500,10210,10210,10210,10210,0
|
|
20240710,154400,411467500,10210,10210,10210,10210,0
|
|
20240710,154300,411467500,10210,10210,10210,10210,0
|
|
20240710,154200,411467500,10210,10210,10210,10210,0
|
|
20240710,154100,411467500,10210,10210,10210,10210,0
|
|
20240710,154000,411467500,10210,10210,10210,10210,0
|
|
20240710,153900,411467500,10210,10210,10210,10210,0
|
|
20240710,153800,411467500,10210,10210,10210,10210,0
|
|
20240710,153700,411467500,10210,10210,10210,10210,0
|
|
20240710,153600,411467500,10210,10210,10210,10210,674
|
|
20240710,153500,411467500,10210,10210,10210,10210,0
|
|
20240710,153400,411467500,10210,10210,10210,10210,0
|
|
20240710,153300,411467500,10210,10210,10210,10210,0
|
|
20240710,153200,411467500,10210,10210,10210,10210,0
|
|
20240710,153100,411467500,10210,10210,10210,10210,0
|
|
20240710,153000,411467500,10210,10210,10210,10210,674
|
|
20240710,152900,404585960,10190,10190,10190,10190,0
|
|
20240710,152800,404585960,10190,10190,10190,10190,0
|
|
20240710,152700,404585960,10190,10190,10190,10190,0
|
|
20240710,152600,404585960,10190,10190,10190,10190,0
|
|
20240710,152500,404585960,10190,10190,10190,10190,0
|
|
20240710,152400,404585960,10190,10190,10190,10190,0
|
|
20240710,152300,404585960,10190,10190,10190,10190,0
|
|
20240710,152200,404585960,10190,10190,10190,10190,0
|
|
20240710,152100,404585960,10190,10190,10190,10190,0
|
|
20240710,152000,404585960,10190,10190,10190,10190,0
|
|
20240710,151900,404585960,10190,10160,10190,10160,24
|
|
20240710,151800,404342080,10180,10180,10180,10180,0
|
|
20240710,151700,404342080,10180,10170,10180,10170,177
|
|
20240710,151600,402541480,10160,10170,10170,10160,231
|
|
20240710,151500,400192700,10180,10180,10180,10180,0
|
|
20240710,151400,400192700,10180,10160,10180,10160,224
|
|
20240710,151300,397914140,10160,10170,10170,10160,3
|
|
20240710,151200,397883640,10170,10170,10170,10170,55
|
|
20240710,151100,397324290,10170,10170,10170,10170,0
|
|
20240710,151000,397324290,10170,10170,10170,10170,5
|
|
20240710,150900,397273440,10170,10170,10170,10170,0
|
|
20240710,150800,397273440,10170,10170,10170,10170,0
|
|
20240710,150700,397273440,10170,10170,10170,10170,0
|
|
20240710,150600,397273440,10170,10170,10170,10170,0
|
|
20240710,150500,397273440,10170,10150,10170,10140,246
|
|
20240710,150400,394775930,10170,10150,10170,10150,102
|
|
20240710,150300,393740140,10150,10150,10150,10150,0
|
|
20240710,150200,393740140,10150,10150,10150,10150,0
|
|
20240710,150100,393740140,10150,10150,10150,10150,0
|
|
20240710,150000,393740140,10150,10150,10150,10150,0
|
|
20240710,145900,393740140,10150,10150,10150,10150,3
|
|
20240710,145800,393709690,10150,10150,10150,10150,1
|
|
20240710,145700,393699540,10140,10150,10160,10140,175
|
|
20240710,145600,391925000,10160,10150,10160,10150,2
|
|
20240710,145500,391904690,10140,10140,10140,10140,24
|
|
20240710,145400,391661330,10160,10140,10160,10140,31
|
|
20240710,145300,391346870,10140,10160,10160,10140,55
|
|
20240710,145200,390788640,10160,10160,10160,10160,50
|
|
20240710,145100,390280640,10160,10160,10160,10160,50
|
|
20240710,145000,389772640,10160,10170,10170,10160,24
|
|
20240710,144900,389528790,10170,10170,10170,10170,0
|
|
20240710,144800,389528790,10170,10170,10170,10170,0
|
|
20240710,144700,389528790,10170,10170,10170,10170,0
|
|
20240710,144600,389528790,10170,10160,10170,10150,756
|
|
20240710,144500,381852960,10170,10170,10170,10170,5
|
|
20240710,144400,381802110,10170,10170,10170,10170,260
|
|
20240710,144300,379157910,10180,10180,10180,10180,0
|
|
20240710,144200,379157910,10180,10180,10180,10180,241
|
|
20240710,144100,376704530,10190,10180,10190,10180,6
|
|
20240710,144000,376643400,10190,10190,10190,10190,352
|
|
20240710,143900,373056520,10200,10200,10200,10190,77
|
|
20240710,143800,372271860,10190,10190,10190,10190,2688
|
|
20240710,143700,344881140,10190,10190,10190,10190,1
|
|
20240710,143600,344870950,10180,10180,10180,10180,50
|
|
20240710,143500,344361950,10190,10190,10190,10190,200
|
|
20240710,143400,342323950,10190,10190,10190,10190,0
|
|
20240710,143300,342323950,10190,10190,10190,10190,0
|
|
20240710,143200,342323950,10190,10190,10190,10190,0
|
|
20240710,143100,342323950,10190,10200,10200,10190,1229
|
|
20240710,143000,329800260,10200,10200,10200,10200,0
|
|
20240710,142900,329800260,10200,10200,10200,10200,19
|
|
20240710,142800,329606460,10200,10210,10210,10200,115
|
|
20240710,142700,328433400,10220,10220,10220,10220,32
|
|
20240710,142600,328106360,10220,10230,10230,10220,183
|
|
20240710,142500,326236090,10220,10230,10230,10220,338
|
|
20240710,142400,322778380,10230,10240,10240,10220,323
|
|
20240710,142300,319474090,10220,10210,10240,10210,901
|
|
20240710,142200,310261800,10210,10200,10210,10200,21
|
|
20240710,142100,310047400,10210,10210,10210,10210,97
|
|
20240710,142000,309057030,10210,10200,10210,10200,14
|
|
20240710,141900,308914110,10210,10210,10210,10210,0
|
|
20240710,141800,308914110,10210,10200,10210,10200,11
|
|
20240710,141700,308801820,10210,10200,10210,10190,244
|
|
20240710,141600,306313020,10200,10200,10200,10200,228
|
|
20240710,141500,303987420,10200,10190,10200,10190,4
|
|
20240710,141400,303946650,10200,10200,10200,10200,6
|
|
20240710,141300,303885450,10190,10190,10190,10190,238
|
|
20240710,141200,301460230,10190,10190,10190,10190,0
|
|
20240710,141100,301460230,10190,10190,10190,10190,10
|
|
20240710,141000,301358330,10190,10190,10190,10190,0
|
|
20240710,140900,301358330,10190,10190,10190,10190,0
|
|
20240710,140800,301358330,10190,10190,10190,10190,0
|
|
20240710,140700,301358330,10190,10190,10190,10190,0
|
|
20240710,140600,301358330,10190,10190,10190,10190,0
|
|
20240710,140500,301358330,10190,10190,10190,10190,127
|
|
20240710,140400,300064200,10190,10190,10190,10190,1
|
|
20240710,140300,300054010,10180,10180,10180,10180,92
|
|
20240710,140200,299117450,10180,10180,10180,10180,1
|
|
20240710,140100,299107270,10180,10180,10180,10180,0
|
|
20240710,140000,299107270,10180,10180,10180,10180,5
|
|
20240710,135900,299056370,10180,10180,10180,10180,58
|
|
20240710,135800,298465930,10180,10180,10180,10180,1
|
|
20240710,135700,298455750,10170,10170,10170,10170,0
|
|
20240710,135600,298455750,10170,10170,10170,10170,500
|
|
20240710,135500,293370750,10180,10170,10180,10170,60
|
|
20240710,135400,292759960,10180,10180,10180,10180,11
|
|
20240710,135300,292647980,10190,10190,10190,10190,0
|
|
20240710,135200,292647980,10190,10190,10190,10190,0
|
|
20240710,135100,292647980,10190,10190,10190,10190,0
|
|
20240710,135000,292647980,10190,10170,10190,10170,308
|
|
20240710,134900,289512660,10190,10180,10190,10180,52
|
|
20240710,134800,288983290,10170,10170,10170,10170,205
|
|
20240710,134700,286898440,10180,10180,10180,10180,134
|
|
20240710,134600,285534320,10170,10170,10170,10170,20
|
|
20240710,134500,285330920,10180,10180,10180,10180,0
|
|
20240710,134400,285330920,10180,10180,10180,10180,1
|
|
20240710,134300,285320740,10150,10150,10150,10150,40
|
|
20240710,134200,284914740,10150,10180,10180,10150,203
|
|
20240710,134100,282851290,10170,10160,10170,10160,200
|
|
20240710,134000,280817440,10150,10160,10160,10150,125
|
|
20240710,133900,279548440,10160,10160,10160,10160,0
|
|
20240710,133800,279548440,10160,10160,10160,10160,11
|
|
20240710,133700,279436680,10160,10150,10160,10140,381
|
|
20240710,133600,275566710,10150,10150,10150,10150,0
|
|
20240710,133500,275566710,10150,10150,10150,10150,0
|
|
20240710,133400,275566710,10150,10150,10150,10150,57
|
|
20240710,133300,274988160,10150,10150,10150,10150,1
|
|
20240710,133200,274978010,10140,10140,10140,10140,0
|
|
20240710,133100,274978010,10140,10140,10140,10140,248
|
|
20240710,133000,272463290,10140,10140,10140,10140,100
|
|
20240710,132900,271449290,10150,10150,10150,10150,1583
|
|
20240710,132800,255381840,10150,10150,10150,10150,1
|
|
20240710,132700,255371690,10130,10130,10130,10130,0
|
|
20240710,132600,255371690,10130,10130,10130,10130,0
|
|
20240710,132500,255371690,10130,10150,10160,10130,52
|
|
20240710,132400,254843900,10150,10150,10150,10150,0
|
|
20240710,132300,254843900,10150,10150,10150,10150,1
|
|
20240710,132200,254833750,10150,10150,10150,10150,0
|
|
20240710,132100,254833750,10150,10150,10150,10150,12
|
|
20240710,132000,254711950,10150,10150,10150,10150,5
|
|
20240710,131900,254661200,10150,10150,10150,10150,0
|
|
20240710,131800,254661200,10150,10150,10150,10150,1
|
|
20240710,131700,254651050,10140,10140,10140,10140,0
|
|
20240710,131600,254651050,10140,10140,10140,10140,4
|
|
20240710,131500,254610490,10140,10140,10140,10140,36
|
|
20240710,131400,254245450,10130,10130,10130,10130,0
|
|
20240710,131300,254245450,10130,10130,10130,10130,40
|
|
20240710,131200,253840250,10130,10160,10160,10130,31
|
|
20240710,131100,253526100,10160,10160,10160,10160,0
|
|
20240710,131000,253526100,10160,10160,10160,10160,30
|
|
20240710,130900,253221300,10160,10160,10160,10160,0
|
|
20240710,130800,253221300,10160,10160,10160,10160,0
|
|
20240710,130700,253221300,10160,10160,10160,10160,0
|
|
20240710,130600,253221300,10160,10160,10160,10160,0
|
|
20240710,130500,253221300,10160,10160,10160,10160,0
|
|
20240710,130400,253221300,10160,10160,10160,10160,0
|
|
20240710,130300,253221300,10160,10160,10160,10160,0
|
|
20240710,130200,253221300,10160,10160,10160,10160,0
|
|
20240710,130100,253221300,10160,10160,10160,10160,0
|
|
20240710,130000,253221300,10160,10160,10160,10160,8
|
|
20240710,125900,253140020,10160,10160,10160,10160,0
|
|
20240710,125800,253140020,10160,10160,10160,10160,7
|
|
20240710,125700,253068900,10160,10160,10160,10160,7
|
|
20240710,125600,252997780,10150,10160,10160,10150,38
|
|
20240710,125500,252612010,10160,10150,10160,10150,8
|
|
20240710,125400,252530780,10160,10160,10160,10160,0
|
|
20240710,125300,252530780,10160,10150,10170,10150,12
|
|
20240710,125200,252408880,10150,10150,10150,10150,7
|
|
20240710,125100,252337830,10140,10140,10140,10140,5
|
|
20240710,125000,252287130,10130,10140,10150,10130,360
|
|
20240710,124900,248640070,10160,10160,10160,10140,198
|
|
20240710,124800,246631330,10160,10150,10160,10150,6
|
|
20240710,124700,246570380,10160,10160,10160,10160,8
|
|
20240710,124600,246489100,10160,10160,10160,10160,8
|
|
20240710,124500,246407820,10160,10160,10160,10160,11
|
|
20240710,124400,246296060,10160,10160,10160,10160,8
|
|
20240710,124300,246214780,10160,10160,10160,10160,8
|
|
20240710,124200,246133500,10150,10150,10150,10150,0
|
|
20240710,124100,246133500,10150,10150,10150,10150,5
|
|
20240710,124000,246082750,10150,10150,10150,10150,8
|
|
20240710,123900,246001550,10150,10150,10150,10150,11
|
|
20240710,123800,245889900,10160,10160,10160,10160,8
|
|
20240710,123700,245808620,10150,10150,10150,10150,6
|
|
20240710,123600,245747720,10150,10150,10150,10150,0
|
|
20240710,123500,245747720,10150,10150,10150,10150,8
|
|
20240710,123400,245666520,10150,10150,10150,10150,7
|
|
20240710,123300,245595470,10150,10150,10150,10150,10
|
|
20240710,123200,245493970,10160,10150,10160,10150,7
|
|
20240710,123100,245422910,10150,10150,10150,10150,7
|
|
20240710,123000,245351860,10160,10150,10160,10140,101
|
|
20240710,122900,244327690,10160,10160,10160,10160,8
|
|
20240710,122800,244246410,10160,10150,10160,10150,13
|
|
20240710,122700,244114380,10160,10160,10160,10160,10
|
|
20240710,122600,244012780,10160,10160,10160,10160,8
|
|
20240710,122500,243931500,10160,10160,10160,10160,8
|
|
20240710,122400,243850220,10150,10150,10150,10150,0
|
|
20240710,122300,243850220,10150,10150,10150,10150,1
|
|
20240710,122200,243840070,10160,10150,10160,10150,114
|
|
20240710,122100,242682450,10150,10150,10150,10150,8
|
|
20240710,122000,242601250,10150,10150,10150,10140,17
|
|
20240710,121900,242428710,10150,10150,10150,10150,8
|
|
20240710,121800,242347510,10150,10150,10150,10150,0
|
|
20240710,121700,242347510,10150,10150,10150,10150,10
|
|
20240710,121600,242246010,10150,10150,10150,10150,7
|
|
20240710,121500,242174960,10150,10150,10150,10150,8
|
|
20240710,121400,242093760,10120,10160,10160,10120,124
|
|
20240710,121300,240837450,10160,10160,10160,10160,12
|
|
20240710,121200,240715530,10150,10150,10150,10150,0
|
|
20240710,121100,240715530,10150,10150,10150,10150,171
|
|
20240710,121000,238979880,10150,10150,10150,10150,14
|
|
20240710,120900,238837780,10150,10150,10150,10150,7
|
|
20240710,120800,238766730,10150,10150,10150,10150,1647
|
|
20240710,120700,222049680,10150,10150,10150,10150,1
|
|
20240710,120600,222039530,10160,10150,10160,10150,32
|
|
20240710,120500,221714560,10140,10140,10140,10140,5
|
|
20240710,120400,221663860,10130,10130,10130,10130,5
|
|
20240710,120300,221613210,10130,10130,10130,10130,8
|
|
20240710,120200,221532170,10120,10120,10120,10120,37
|
|
20240710,120100,221157730,10120,10120,10120,10120,112
|
|
20240710,120000,220024290,10120,10120,10120,10120,18
|
|
20240710,115900,219842130,10120,10120,10120,10120,28
|
|
20240710,115800,219558770,10120,10120,10120,10120,7
|
|
20240710,115700,219487930,10120,10120,10120,10120,8
|
|
20240710,115600,219406970,10120,10120,10120,10120,8
|
|
20240710,115500,219326010,10110,10110,10110,10110,1
|
|
20240710,115400,219315900,10120,10120,10120,10120,7
|
|
20240710,115300,219245060,10120,10120,10120,10120,8
|
|
20240710,115200,219164100,10120,10120,10120,10120,8
|
|
20240710,115100,219083140,10120,10120,10120,10120,7
|
|
20240710,115000,219012300,10120,10120,10120,10120,8
|
|
20240710,114900,218931340,10120,10120,10120,10120,0
|
|
20240710,114800,218931340,10120,10120,10120,10120,8
|
|
20240710,114700,218850380,10120,10120,10120,10120,7
|
|
20240710,114600,218779540,10120,10120,10120,10120,8
|
|
20240710,114500,218698580,10120,10120,10120,10120,8
|
|
20240710,114400,218617620,10110,10110,10120,10110,32
|
|
20240710,114300,218294030,10120,10120,10120,10120,0
|
|
20240710,114200,218294030,10120,10120,10120,10120,8
|
|
20240710,114100,218213070,10130,10130,10130,10130,8
|
|
20240710,114000,218132030,10130,10120,10130,10110,807
|
|
20240710,113900,209972510,10130,10150,10150,10130,904
|
|
20240710,113800,200814510,10150,10160,10160,10150,23
|
|
20240710,113700,200580980,10160,10160,10160,10160,0
|
|
20240710,113600,200580980,10160,10160,10160,10160,156
|
|
20240710,113500,198996020,10150,10160,10160,10150,9
|
|
20240710,113400,198904590,10150,10160,10160,10150,4
|
|
20240710,113300,198863960,10150,10170,10170,10150,314
|
|
20240710,113200,195672650,10160,10160,10160,10160,1
|
|
20240710,113100,195662490,10170,10170,10170,10170,0
|
|
20240710,113000,195662490,10170,10170,10170,10140,212
|
|
20240710,112900,193512460,10180,10170,10180,10160,210
|
|
20240710,112800,191374760,10180,10140,10180,10140,602
|
|
20240710,112700,185250310,10160,10160,10190,10130,1545
|
|
20240710,112600,169570840,10160,10140,10180,10140,955
|
|
20240710,112500,159867220,10170,10170,10170,10170,0
|
|
20240710,112400,159867220,10170,10130,10170,10130,682
|
|
20240710,112300,152951850,10120,10120,10120,10110,48
|
|
20240710,112200,152466120,10120,10120,10120,10120,7
|
|
20240710,112100,152395280,10110,10120,10120,10110,16
|
|
20240710,112000,152233400,10110,10110,10110,10110,1098
|
|
20240710,111900,141132620,10110,10110,10110,10110,8
|
|
20240710,111800,141051740,10110,10100,10110,10100,307
|
|
20240710,111700,137950970,10110,10110,10110,10110,13
|
|
20240710,111600,137819540,10110,10110,10110,10110,9
|
|
20240710,111500,137728550,10110,10110,10110,10110,7
|
|
20240710,111400,137657780,10110,10110,10110,10110,48
|
|
20240710,111300,137172500,10110,10110,10110,10110,8
|
|
20240710,111200,137091620,10110,10110,10110,10110,8
|
|
20240710,111100,137010740,10110,10110,10110,10110,19
|
|
20240710,111000,136818650,10110,10110,10110,10110,131
|
|
20240710,110900,135494240,10110,10100,10110,10100,48
|
|
20240710,110800,135009160,10110,10110,10110,10110,0
|
|
20240710,110700,135009160,10110,10110,10110,10110,17
|
|
20240710,110600,134837290,10110,10110,10110,10110,8
|
|
20240710,110500,134756410,10100,10110,10110,10100,13
|
|
20240710,110400,134625030,10100,10110,10110,10100,17
|
|
20240710,110300,134453260,10110,10110,10110,10110,8
|
|
20240710,110200,134372380,10110,10110,10110,10110,0
|
|
20240710,110100,134372380,10110,10110,10110,10110,8
|
|
20240710,110000,134291500,10110,10110,10110,10110,13
|
|
20240710,105900,134160070,10110,10110,10120,10110,209
|
|
20240710,105800,132047000,10120,10120,10120,10120,8
|
|
20240710,105700,131966040,10120,10120,10120,10120,7
|
|
20240710,105600,131895200,10120,10120,10120,10120,0
|
|
20240710,105500,131895200,10120,10110,10120,10110,9
|
|
20240710,105400,131804130,10120,10120,10120,10120,8
|
|
20240710,105300,131723170,10120,10120,10120,10120,7
|
|
20240710,105200,131652330,10120,10120,10120,10120,8
|
|
20240710,105100,131571370,10120,10120,10120,10120,8
|
|
20240710,105000,131490410,10120,10120,10120,10120,1
|
|
20240710,104900,131480290,10120,10120,10120,10120,7
|
|
20240710,104800,131409450,10120,10120,10120,10120,8
|
|
20240710,104700,131328490,10120,10120,10120,10120,9
|
|
20240710,104600,131237410,10120,10120,10120,10120,107
|
|
20240710,104500,130154570,10100,10120,10120,10100,1067
|
|
20240710,104400,119367390,10120,10120,10120,10120,0
|
|
20240710,104300,119367390,10120,10120,10120,10120,8
|
|
20240710,104200,119286430,10120,10110,10120,10110,77
|
|
20240710,104100,118507890,10120,10120,10120,10120,8
|
|
20240710,104000,118426930,10120,10120,10120,10120,8
|
|
20240710,103900,118345970,10120,10120,10120,10120,216
|
|
20240710,103800,116160050,10120,10120,10120,10120,0
|
|
20240710,103700,116160050,10120,10120,10120,10120,10
|
|
20240710,103600,116058850,10120,10120,10120,10120,8
|
|
20240710,103500,115977890,10120,10120,10120,10120,7
|
|
20240710,103400,115907050,10120,10120,10120,10120,8
|
|
20240710,103300,115826090,10110,10110,10110,10110,0
|
|
20240710,103200,115826090,10110,10110,10110,10110,4
|
|
20240710,103100,115785650,10100,10100,10100,10100,22
|
|
20240710,103000,115563450,10100,10100,10100,10100,9
|
|
20240710,102900,115472550,10100,10090,10100,10090,487
|
|
20240710,102800,110558640,10090,10100,10100,10090,57
|
|
20240710,102700,109983440,10100,10100,10100,10100,0
|
|
20240710,102600,109983440,10100,10090,10100,10090,16
|
|
20240710,102500,109821920,10090,10100,10100,10090,9
|
|
20240710,102400,109731100,10100,10100,10100,10100,148
|
|
20240710,102300,108236300,10100,10100,10100,10100,8
|
|
20240710,102200,108155500,10100,10100,10100,10100,17
|
|
20240710,102100,107983800,10080,10090,10090,10080,608
|
|
20240710,102000,101852790,10110,10110,10110,10110,19
|
|
20240710,101900,101660700,10110,10110,10110,10110,11
|
|
20240710,101800,101549490,10110,10100,10110,10090,376
|
|
20240710,101700,97752160,10110,10110,10110,10110,7
|
|
20240710,101600,97681390,10110,10110,10110,10110,8
|
|
20240710,101500,97600510,10110,10110,10110,10110,0
|
|
20240710,101400,97600510,10110,10110,10110,10100,28
|
|
20240710,101300,97317530,10120,10120,10120,10120,12
|
|
20240710,101200,97196090,10120,10120,10120,10120,8
|
|
20240710,101100,97115130,10120,10120,10120,10120,8
|
|
20240710,101000,97034170,10120,10120,10120,10120,7
|
|
20240710,100900,96963330,10110,10110,10110,10110,1
|
|
20240710,100800,96953220,10120,10120,10120,10120,8
|
|
20240710,100700,96872260,10120,10120,10120,10120,8
|
|
20240710,100600,96791300,10120,10120,10120,10120,7
|
|
20240710,100500,96720460,10110,10110,10110,10110,2
|
|
20240710,100400,96700240,10120,10100,10120,10100,180
|
|
20240710,100300,94882060,10100,10100,10110,10100,524
|
|
20240710,100200,89584700,10110,10100,10110,10100,30
|
|
20240710,100100,89281620,10110,10110,10110,10110,8
|
|
20240710,100000,89200740,10110,10110,10110,10110,92
|
|
20240710,095900,88270620,10100,10100,10100,10100,13
|
|
20240710,095800,88139320,10090,10110,10110,10090,18
|
|
20240710,095700,87957540,10100,10100,10100,10100,0
|
|
20240710,095600,87957540,10100,10100,10100,10100,8
|
|
20240710,095500,87876740,10100,10100,10100,10100,9
|
|
20240710,095400,87785840,10110,10110,10110,10110,8
|
|
20240710,095300,87704960,10100,10100,10100,10100,10
|
|
20240710,095200,87603960,10100,10100,10100,10100,0
|
|
20240710,095100,87603960,10100,10090,10100,10090,20
|
|
20240710,095000,87402090,10090,10090,10090,10090,8
|
|
20240710,094900,87321370,10080,10110,10110,10080,642
|
|
20240710,094800,80845140,10100,10100,10110,10100,177
|
|
20240710,094700,79057370,10110,10110,10110,10110,479
|
|
20240710,094600,74214680,10110,10110,10110,10110,0
|
|
20240710,094500,74214680,10110,10110,10110,10100,649
|
|
20240710,094400,67658700,10110,10110,10110,10110,7
|
|
20240710,094300,67587930,10100,10100,10110,10100,109
|
|
20240710,094200,66486950,10100,10110,10110,10100,111
|
|
20240710,094100,65365660,10130,10130,10130,10130,9
|
|
20240710,094000,65274490,10130,10130,10130,10130,314
|
|
20240710,093900,62093670,10130,10110,10130,10110,198
|
|
20240710,093800,60090110,10110,10100,10110,10100,9
|
|
20240710,093700,59999130,10110,10100,10110,10100,1055
|
|
20240710,093600,49343550,10100,10120,10120,10100,177
|
|
20240710,093500,47554010,10110,10120,10120,10110,18
|
|
20240710,093400,47371950,10110,10110,10110,10110,1
|
|
20240710,093300,47361840,10120,10110,10120,10110,16
|
|
20240710,093200,47200010,10120,10100,10120,10100,28
|
|
20240710,093100,46916950,10100,10100,10110,10100,233
|
|
20240710,093000,44563570,10120,10110,10120,10110,8
|
|
20240710,092900,44482620,10100,10110,10110,10100,132
|
|
20240710,092800,43149080,10110,10110,10110,10110,99
|
|
20240710,092700,42148190,10120,10120,10120,10120,18
|
|
20240710,092600,41966030,10120,10120,10120,10120,7
|
|
20240710,092500,41895190,10110,10100,10110,10100,4
|
|
20240710,092400,41854760,10100,10120,10120,10100,49
|
|
20240710,092300,41359530,10120,10120,10120,10120,7
|
|
20240710,092200,41288690,10120,10130,10130,10120,177
|
|
20240710,092100,39497050,10140,10140,10140,10140,342
|
|
20240710,092000,36029170,10150,10150,10150,10150,8
|
|
20240710,091900,35947970,10150,10150,10150,10150,230
|
|
20240710,091800,33613470,10140,10150,10150,10140,38
|
|
20240710,091700,33228070,10150,10150,10150,10150,8
|
|
20240710,091600,33146870,10150,10150,10150,10150,100
|
|
20240710,091500,32131870,10150,10140,10150,10140,844
|
|
20240710,091400,23573640,10140,10140,10150,10140,121
|
|
20240710,091300,22346620,10140,10140,10140,10140,14
|
|
20240710,091200,22204660,10140,10140,10140,10140,7
|
|
20240710,091100,22133680,10140,10150,10150,10140,75
|
|
20240710,091000,21373100,10150,10150,10150,10150,19
|
|
20240710,090900,21180250,10150,10140,10150,10140,12
|
|
20240710,090800,21058490,10140,10140,10140,10140,298
|
|
20240710,090700,18036770,10140,10130,10140,10130,100
|
|
20240710,090600,17023690,10140,10140,10140,10140,16
|
|
20240710,090500,16861450,10140,10140,10140,10140,5
|
|
20240710,090400,16810750,10140,10140,10140,10140,215
|
|
20240710,090300,14630650,10170,10140,10170,10140,111
|
|
20240710,090200,13504870,10140,10140,10140,10140,404
|
|
20240710,090100,9408310,10170,10170,10170,10170,214
|
|
20240710,090000,7231930,10140,10170,10170,10140,712
|