579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183600,1693143340,10410,10410,10410,10410,1799
|
|
20240719,183500,1693143340,10410,10410,10410,10410,0
|
|
20240719,183400,1693143340,10410,10410,10410,10410,0
|
|
20240719,183300,1693143340,10410,10410,10410,10410,0
|
|
20240719,183200,1693143340,10410,10410,10410,10410,0
|
|
20240719,183100,1693143340,10410,10410,10410,10410,0
|
|
20240719,183000,1693143340,10410,10410,10410,10410,0
|
|
20240719,182900,1693143340,10410,10410,10410,10410,0
|
|
20240719,182800,1693143340,10410,10410,10410,10410,0
|
|
20240719,182700,1693143340,10410,10410,10410,10410,0
|
|
20240719,182600,1693143340,10410,10410,10410,10410,0
|
|
20240719,182500,1693143340,10410,10410,10410,10410,0
|
|
20240719,182400,1693143340,10410,10410,10410,10410,0
|
|
20240719,182300,1693143340,10410,10410,10410,10410,0
|
|
20240719,182200,1693143340,10410,10410,10410,10410,0
|
|
20240719,182100,1693143340,10410,10410,10410,10410,0
|
|
20240719,182000,1693143340,10410,10410,10410,10410,0
|
|
20240719,181900,1693143340,10410,10410,10410,10410,0
|
|
20240719,181800,1693143340,10410,10410,10410,10410,0
|
|
20240719,181700,1693143340,10410,10410,10410,10410,0
|
|
20240719,181600,1693143340,10410,10410,10410,10410,0
|
|
20240719,181500,1693143340,10410,10410,10410,10410,0
|
|
20240719,181400,1693143340,10410,10410,10410,10410,0
|
|
20240719,181300,1693143340,10410,10410,10410,10410,0
|
|
20240719,181200,1693143340,10410,10410,10410,10410,0
|
|
20240719,181100,1693143340,10410,10410,10410,10410,0
|
|
20240719,181000,1693143340,10410,10410,10410,10410,0
|
|
20240719,180900,1693143340,10410,10410,10410,10410,0
|
|
20240719,180800,1693143340,10410,10410,10410,10410,0
|
|
20240719,180700,1693143340,10410,10410,10410,10410,0
|
|
20240719,180600,1693143340,10410,10410,10410,10410,1799
|
|
20240719,180500,1693143340,10410,10410,10410,10410,0
|
|
20240719,180400,1693143340,10410,10410,10410,10410,0
|
|
20240719,180300,1693143340,10410,10410,10410,10410,0
|
|
20240719,180200,1693143340,10410,10410,10410,10410,0
|
|
20240719,180100,1693143340,10410,10410,10410,10410,0
|
|
20240719,180000,1693143340,10410,10410,10410,10410,0
|
|
20240719,175900,1693143340,10410,10410,10410,10410,0
|
|
20240719,175800,1693143340,10410,10410,10410,10410,0
|
|
20240719,175700,1693143340,10410,10410,10410,10410,0
|
|
20240719,175600,1693143340,10410,10410,10410,10410,0
|
|
20240719,175500,1693143340,10410,10410,10410,10410,0
|
|
20240719,175400,1693143340,10410,10410,10410,10410,0
|
|
20240719,175300,1693143340,10410,10410,10410,10410,0
|
|
20240719,175200,1693143340,10410,10410,10410,10410,0
|
|
20240719,175100,1693143340,10410,10410,10410,10410,0
|
|
20240719,175000,1693143340,10410,10410,10410,10410,0
|
|
20240719,174900,1693143340,10410,10410,10410,10410,0
|
|
20240719,174800,1693143340,10410,10410,10410,10410,0
|
|
20240719,174700,1693143340,10410,10410,10410,10410,0
|
|
20240719,174600,1693143340,10410,10410,10410,10410,0
|
|
20240719,174500,1693143340,10410,10410,10410,10410,0
|
|
20240719,174400,1693143340,10410,10410,10410,10410,0
|
|
20240719,174300,1693143340,10410,10410,10410,10410,0
|
|
20240719,174200,1693143340,10410,10410,10410,10410,0
|
|
20240719,174100,1693143340,10410,10410,10410,10410,0
|
|
20240719,174000,1693143340,10410,10410,10410,10410,0
|
|
20240719,173900,1693143340,10410,10410,10410,10410,0
|
|
20240719,173800,1693143340,10410,10410,10410,10410,0
|
|
20240719,173700,1693143340,10410,10410,10410,10410,0
|
|
20240719,173600,1693143340,10410,10410,10410,10410,1799
|
|
20240719,173500,1693143340,10410,10410,10410,10410,0
|
|
20240719,173400,1693143340,10410,10410,10410,10410,0
|
|
20240719,173300,1693143340,10410,10410,10410,10410,0
|
|
20240719,173200,1693143340,10410,10410,10410,10410,0
|
|
20240719,173100,1693143340,10410,10410,10410,10410,0
|
|
20240719,173000,1693143340,10410,10410,10410,10410,0
|
|
20240719,172900,1693143340,10410,10410,10410,10410,0
|
|
20240719,172800,1693143340,10410,10410,10410,10410,0
|
|
20240719,172700,1693143340,10410,10410,10410,10410,0
|
|
20240719,172600,1693143340,10410,10410,10410,10410,0
|
|
20240719,172500,1693143340,10410,10410,10410,10410,0
|
|
20240719,172400,1693143340,10410,10410,10410,10410,0
|
|
20240719,172300,1693143340,10410,10410,10410,10410,0
|
|
20240719,172200,1693143340,10410,10410,10410,10410,0
|
|
20240719,172100,1693143340,10410,10410,10410,10410,0
|
|
20240719,172000,1693143340,10410,10410,10410,10410,0
|
|
20240719,171900,1693143340,10410,10410,10410,10410,0
|
|
20240719,171800,1693143340,10410,10410,10410,10410,0
|
|
20240719,171700,1693143340,10410,10410,10410,10410,0
|
|
20240719,171600,1693143340,10410,10410,10410,10410,0
|
|
20240719,171500,1693143340,10410,10410,10410,10410,0
|
|
20240719,171400,1693143340,10410,10410,10410,10410,0
|
|
20240719,171300,1693143340,10410,10410,10410,10410,0
|
|
20240719,171200,1693143340,10410,10410,10410,10410,0
|
|
20240719,171100,1693143340,10410,10410,10410,10410,0
|
|
20240719,171000,1693143340,10410,10410,10410,10410,0
|
|
20240719,170900,1693143340,10410,10410,10410,10410,0
|
|
20240719,170800,1693143340,10410,10410,10410,10410,0
|
|
20240719,170700,1693143340,10410,10410,10410,10410,0
|
|
20240719,170600,1693143340,10410,10410,10410,10410,1799
|
|
20240719,170500,1693143340,10410,10410,10410,10410,0
|
|
20240719,170400,1693143340,10410,10410,10410,10410,0
|
|
20240719,170300,1693143340,10410,10410,10410,10410,0
|
|
20240719,170200,1693143340,10410,10410,10410,10410,0
|
|
20240719,170100,1693143340,10410,10410,10410,10410,0
|
|
20240719,170000,1693143340,10410,10410,10410,10410,0
|
|
20240719,165900,1693143340,10410,10410,10410,10410,0
|
|
20240719,165800,1693143340,10410,10410,10410,10410,0
|
|
20240719,165700,1693143340,10410,10410,10410,10410,0
|
|
20240719,165600,1693143340,10410,10410,10410,10410,0
|
|
20240719,165500,1693143340,10410,10410,10410,10410,0
|
|
20240719,165400,1693143340,10410,10410,10410,10410,0
|
|
20240719,165300,1693143340,10410,10410,10410,10410,0
|
|
20240719,165200,1693143340,10410,10410,10410,10410,0
|
|
20240719,165100,1693143340,10410,10410,10410,10410,0
|
|
20240719,165000,1693143340,10410,10410,10410,10410,0
|
|
20240719,164900,1693143340,10410,10410,10410,10410,0
|
|
20240719,164800,1693143340,10410,10410,10410,10410,0
|
|
20240719,164700,1693143340,10410,10410,10410,10410,0
|
|
20240719,164600,1693143340,10410,10410,10410,10410,0
|
|
20240719,164500,1693143340,10410,10410,10410,10410,0
|
|
20240719,164400,1693143340,10410,10410,10410,10410,0
|
|
20240719,164300,1693143340,10410,10410,10410,10410,0
|
|
20240719,164200,1693143340,10410,10410,10410,10410,0
|
|
20240719,164100,1693143340,10410,10410,10410,10410,0
|
|
20240719,164000,1693143340,10410,10410,10410,10410,0
|
|
20240719,163900,1693143340,10410,10410,10410,10410,0
|
|
20240719,163800,1693143340,10410,10410,10410,10410,0
|
|
20240719,163700,1693143340,10410,10410,10410,10410,0
|
|
20240719,163600,1693143340,10410,10410,10410,10410,1799
|
|
20240719,163500,1693143340,10410,10410,10410,10410,0
|
|
20240719,163400,1693143340,10410,10410,10410,10410,0
|
|
20240719,163300,1693143340,10410,10410,10410,10410,0
|
|
20240719,163200,1693143340,10410,10410,10410,10410,0
|
|
20240719,163100,1693143340,10410,10410,10410,10410,0
|
|
20240719,163000,1693143340,10410,10410,10410,10410,0
|
|
20240719,162900,1693143340,10410,10410,10410,10410,0
|
|
20240719,162800,1693143340,10410,10410,10410,10410,0
|
|
20240719,162700,1693143340,10410,10410,10410,10410,0
|
|
20240719,162600,1693143340,10410,10410,10410,10410,0
|
|
20240719,162500,1693143340,10410,10410,10410,10410,0
|
|
20240719,162400,1693143340,10410,10410,10410,10410,0
|
|
20240719,162300,1693143340,10410,10410,10410,10410,0
|
|
20240719,162200,1693143340,10410,10410,10410,10410,0
|
|
20240719,162100,1693143340,10410,10410,10410,10410,0
|
|
20240719,162000,1693143340,10410,10410,10410,10410,0
|
|
20240719,161900,1693143340,10410,10410,10410,10410,0
|
|
20240719,161800,1693143340,10410,10410,10410,10410,0
|
|
20240719,161700,1693143340,10410,10410,10410,10410,0
|
|
20240719,161600,1693143340,10410,10410,10410,10410,0
|
|
20240719,161500,1693143340,10410,10410,10410,10410,0
|
|
20240719,161400,1693143340,10410,10410,10410,10410,0
|
|
20240719,161300,1693143340,10410,10410,10410,10410,0
|
|
20240719,161200,1693143340,10410,10410,10410,10410,0
|
|
20240719,161100,1693143340,10410,10410,10410,10410,0
|
|
20240719,161000,1693143340,10410,10410,10410,10410,0
|
|
20240719,160900,1693143340,10410,10410,10410,10410,0
|
|
20240719,160800,1693143340,10410,10410,10410,10410,0
|
|
20240719,160700,1693143340,10410,10410,10410,10410,0
|
|
20240719,160600,1693143340,10410,10410,10410,10410,1799
|
|
20240719,160500,1693143340,10410,10410,10410,10410,0
|
|
20240719,160400,1693143340,10410,10410,10410,10410,0
|
|
20240719,160300,1693143340,10410,10410,10410,10410,0
|
|
20240719,160200,1693143340,10410,10410,10410,10410,0
|
|
20240719,160100,1693143340,10410,10410,10410,10410,0
|
|
20240719,160000,1693143340,10410,10410,10410,10410,0
|
|
20240719,155900,1693143340,10410,10410,10410,10410,0
|
|
20240719,155800,1693143340,10410,10410,10410,10410,0
|
|
20240719,155700,1693143340,10410,10410,10410,10410,0
|
|
20240719,155600,1693143340,10410,10410,10410,10410,0
|
|
20240719,155500,1693143340,10410,10410,10410,10410,0
|
|
20240719,155400,1693143340,10410,10410,10410,10410,0
|
|
20240719,155300,1693143340,10410,10410,10410,10410,0
|
|
20240719,155200,1693143340,10410,10410,10410,10410,0
|
|
20240719,155100,1693143340,10410,10410,10410,10410,0
|
|
20240719,155000,1693143340,10410,10410,10410,10410,0
|
|
20240719,154900,1693143340,10410,10410,10410,10410,0
|
|
20240719,154800,1693143340,10410,10410,10410,10410,0
|
|
20240719,154700,1693143340,10410,10410,10410,10410,0
|
|
20240719,154600,1693143340,10410,10410,10410,10410,0
|
|
20240719,154500,1693143340,10410,10410,10410,10410,0
|
|
20240719,154400,1693143340,10410,10410,10410,10410,0
|
|
20240719,154300,1693143340,10410,10410,10410,10410,0
|
|
20240719,154200,1693143340,10410,10410,10410,10410,0
|
|
20240719,154100,1693143340,10410,10410,10410,10410,0
|
|
20240719,154000,1693143340,10410,10410,10410,10410,0
|
|
20240719,153900,1693143340,10410,10410,10410,10410,0
|
|
20240719,153800,1693143340,10410,10410,10410,10410,0
|
|
20240719,153700,1693143340,10410,10410,10410,10410,0
|
|
20240719,153600,1693143340,10410,10410,10410,10410,1799
|
|
20240719,153500,1693143340,10410,10410,10410,10410,0
|
|
20240719,153400,1693143340,10410,10410,10410,10410,0
|
|
20240719,153300,1693143340,10410,10410,10410,10410,0
|
|
20240719,153200,1693143340,10410,10410,10410,10410,0
|
|
20240719,153100,1693143340,10410,10410,10410,10410,0
|
|
20240719,153000,1693143340,10410,10410,10410,10410,1799
|
|
20240719,152900,1674415750,10330,10330,10330,10330,0
|
|
20240719,152800,1674415750,10330,10330,10330,10330,0
|
|
20240719,152700,1674415750,10330,10330,10330,10330,0
|
|
20240719,152600,1674415750,10330,10330,10330,10330,0
|
|
20240719,152500,1674415750,10330,10330,10330,10330,0
|
|
20240719,152400,1674415750,10330,10330,10330,10330,0
|
|
20240719,152300,1674415750,10330,10330,10330,10330,0
|
|
20240719,152200,1674415750,10330,10330,10330,10330,0
|
|
20240719,152100,1674415750,10330,10330,10330,10330,0
|
|
20240719,152000,1674415750,10330,10330,10330,10330,0
|
|
20240719,151900,1674415750,10330,10350,10350,10330,754
|
|
20240719,151800,1666623850,10350,10350,10350,10350,171
|
|
20240719,151700,1664854000,10350,10350,10390,10320,515
|
|
20240719,151600,1659532310,10350,10410,10410,10330,1843
|
|
20240719,151500,1640476290,10370,10350,10410,10350,1010
|
|
20240719,151400,1630008510,10350,10410,10410,10330,1678
|
|
20240719,151300,1612627110,10410,10410,10440,10380,1351
|
|
20240719,151200,1598589140,10410,10400,10410,10380,236
|
|
20240719,151100,1596133820,10430,10450,10450,10420,8223
|
|
20240719,151000,1510282850,10450,10470,10480,10450,2008
|
|
20240719,150900,1489276290,10470,10540,10540,10450,3929
|
|
20240719,150800,1448084430,10550,10480,10590,10460,19731
|
|
20240719,150700,1240190710,10470,10360,10490,10360,14011
|
|
20240719,150600,1094316450,10360,10370,10370,10360,164
|
|
20240719,150500,1092615780,10370,10370,10370,10370,103
|
|
20240719,150400,1091547670,10370,10370,10370,10370,727
|
|
20240719,150300,1084008680,10370,10380,10380,10340,452
|
|
20240719,150200,1079323780,10370,10360,10370,10360,1009
|
|
20240719,150100,1068861640,10350,10350,10350,10350,2
|
|
20240719,150000,1068840940,10360,10350,10360,10350,96
|
|
20240719,145900,1067846800,10350,10350,10350,10350,72
|
|
20240719,145800,1067101600,10350,10340,10350,10340,53
|
|
20240719,145700,1066553550,10340,10350,10350,10340,215
|
|
20240719,145600,1064328570,10360,10360,10360,10360,9
|
|
20240719,145500,1064235330,10370,10350,10370,10350,28
|
|
20240719,145400,1063945510,10350,10340,10350,10340,374
|
|
20240719,145300,1060074850,10350,10350,10350,10350,295
|
|
20240719,145200,1057021600,10350,10370,10370,10350,416
|
|
20240719,145100,1052714670,10360,10390,10390,10360,1026
|
|
20240719,145000,1042056090,10390,10390,10400,10390,2442
|
|
20240719,144900,1016681070,10390,10370,10390,10370,542
|
|
20240719,144800,1011051550,10370,10370,10400,10370,770
|
|
20240719,144700,1003057940,10400,10340,10400,10340,1148
|
|
20240719,144600,991128770,10380,10390,10390,10330,10
|
|
20240719,144500,991025230,10400,10340,10400,10340,3380
|
|
20240719,144400,955932460,10340,10330,10340,10330,275
|
|
20240719,144300,953089710,10330,10320,10330,10320,214
|
|
20240719,144200,950879990,10320,10310,10320,10310,10
|
|
20240719,144100,950776860,10310,10310,10310,10310,231
|
|
20240719,144000,948395250,10290,10300,10300,10290,5
|
|
20240719,143900,948343790,10310,10310,10310,10310,0
|
|
20240719,143800,948343790,10310,10310,10310,10310,101
|
|
20240719,143700,947302480,10310,10310,10310,10310,1
|
|
20240719,143600,947292170,10310,10310,10310,10290,300
|
|
20240719,143500,944201090,10310,10290,10310,10290,497
|
|
20240719,143400,939080960,10310,10310,10310,10310,100
|
|
20240719,143300,938049960,10300,10300,10300,10300,14
|
|
20240719,143200,937905760,10300,10300,10300,10300,2
|
|
20240719,143100,937885160,10300,10300,10300,10300,1
|
|
20240719,143000,937874860,10300,10300,10300,10290,548
|
|
20240719,142900,932234390,10300,10300,10300,10300,50
|
|
20240719,142800,931719390,10300,10290,10300,10290,203
|
|
20240719,142700,929629510,10300,10300,10300,10300,0
|
|
20240719,142600,929629510,10300,10300,10300,10300,43
|
|
20240719,142500,929186610,10300,10300,10300,10300,6
|
|
20240719,142400,929124810,10300,10300,10300,10300,10
|
|
20240719,142300,929021810,10300,10290,10300,10290,135
|
|
20240719,142200,927631710,10290,10280,10290,10280,43
|
|
20240719,142100,927189270,10280,10280,10280,10280,0
|
|
20240719,142000,927189270,10280,10280,10280,10280,10
|
|
20240719,141900,927086470,10280,10280,10280,10280,2
|
|
20240719,141800,927065910,10270,10270,10270,10270,0
|
|
20240719,141700,927065910,10270,10270,10270,10270,0
|
|
20240719,141600,927065910,10270,10270,10270,10270,0
|
|
20240719,141500,927065910,10270,10270,10270,10270,654
|
|
20240719,141400,920349330,10270,10270,10270,10270,65
|
|
20240719,141300,919681780,10270,10270,10270,10270,0
|
|
20240719,141200,919681780,10270,10270,10270,10270,20
|
|
20240719,141100,919476380,10270,10270,10270,10270,302
|
|
20240719,141000,916374840,10270,10270,10270,10270,2
|
|
20240719,140900,916354300,10290,10290,10290,10290,0
|
|
20240719,140800,916354300,10290,10290,10290,10290,0
|
|
20240719,140700,916354300,10290,10290,10290,10290,0
|
|
20240719,140600,916354300,10290,10290,10290,10290,10
|
|
20240719,140500,916251400,10300,10300,10310,10300,12
|
|
20240719,140400,916127790,10300,10270,10300,10240,140
|
|
20240719,140300,914692450,10240,10260,10260,10240,1966
|
|
20240719,140200,894557590,10260,10260,10260,10260,0
|
|
20240719,140100,894557590,10260,10260,10260,10260,200
|
|
20240719,140000,892505590,10270,10270,10270,10270,1
|
|
20240719,135900,892495320,10270,10270,10270,10270,1
|
|
20240719,135800,892485050,10260,10260,10260,10260,19
|
|
20240719,135700,892290110,10260,10260,10260,10260,0
|
|
20240719,135600,892290110,10260,10260,10260,10260,6
|
|
20240719,135500,892228550,10260,10260,10260,10260,1
|
|
20240719,135400,892218290,10300,10270,10300,10270,2
|
|
20240719,135300,892197720,10250,10250,10250,10250,0
|
|
20240719,135200,892197720,10250,10250,10250,10250,7
|
|
20240719,135100,892125970,10250,10270,10270,10250,4527
|
|
20240719,135000,845684420,10300,10290,10300,10290,6
|
|
20240719,134900,845622630,10270,10270,10270,10270,101
|
|
20240719,134800,844585360,10280,10280,10280,10280,245
|
|
20240719,134700,842066760,10280,10280,10280,10280,148
|
|
20240719,134600,840545320,10310,10310,10310,10310,0
|
|
20240719,134500,840545320,10310,10310,10310,10310,0
|
|
20240719,134400,840545320,10310,10290,10310,10290,2
|
|
20240719,134300,840524720,10330,10320,10330,10290,3
|
|
20240719,134200,840493780,10290,10290,10290,10290,101
|
|
20240719,134100,839454490,10340,10340,10340,10300,667
|
|
20240719,134000,832557750,10330,10280,10340,10280,93
|
|
20240719,133900,831597170,10260,10280,10300,10260,113
|
|
20240719,133800,830436080,10280,10290,10290,10280,41
|
|
20240719,133700,830014490,10300,10290,10300,10280,313
|
|
20240719,133600,826796710,10290,10290,10290,10290,18
|
|
20240719,133500,826611490,10290,10280,10290,10280,132
|
|
20240719,133400,825253530,10280,10280,10280,10280,0
|
|
20240719,133300,825253530,10280,10280,10280,10280,84
|
|
20240719,133200,824390010,10280,10280,10280,10280,1
|
|
20240719,133100,824379730,10290,10280,10290,10280,55
|
|
20240719,133000,823813990,10290,10270,10290,10270,607
|
|
20240719,132900,817575820,10280,10340,10340,10270,280
|
|
20240719,132800,814692510,10340,10250,10420,10250,21225
|
|
20240719,132700,595013080,10250,10250,10250,10250,0
|
|
20240719,132600,595013080,10250,10250,10250,10250,4
|
|
20240719,132500,594972080,10250,10250,10250,10250,1
|
|
20240719,132400,594961830,10250,10250,10250,10250,0
|
|
20240719,132300,594961830,10250,10220,10250,10220,1395
|
|
20240719,132200,580690380,10210,10220,10220,10210,396
|
|
20240719,132100,576646700,10220,10220,10220,10220,0
|
|
20240719,132000,576646700,10220,10220,10220,10220,23
|
|
20240719,131900,576411640,10230,10230,10230,10230,1
|
|
20240719,131800,576401410,10230,10230,10230,10230,5
|
|
20240719,131700,576350260,10220,10230,10230,10220,97
|
|
20240719,131600,575358580,10240,10240,10240,10240,11
|
|
20240719,131500,575245940,10240,10240,10240,10240,19
|
|
20240719,131400,575051380,10240,10240,10240,10240,0
|
|
20240719,131300,575051380,10240,10240,10240,10240,10
|
|
20240719,131200,574948980,10230,10230,10230,10230,10
|
|
20240719,131100,574846680,10230,10230,10230,10230,0
|
|
20240719,131000,574846680,10230,10230,10230,10230,0
|
|
20240719,130900,574846680,10230,10230,10230,10230,0
|
|
20240719,130800,574846680,10230,10230,10230,10230,1
|
|
20240719,130700,574836450,10230,10230,10230,10230,1
|
|
20240719,130600,574826220,10270,10230,10270,10230,3
|
|
20240719,130500,574795450,10210,10210,10210,10210,78
|
|
20240719,130400,573999070,10270,10230,10270,10230,301
|
|
20240719,130300,570907870,10260,10230,10260,10230,101
|
|
20240719,130200,569871670,10260,10230,10260,10220,4
|
|
20240719,130100,569830700,10200,10200,10200,10200,0
|
|
20240719,130000,569830700,10200,10200,10200,10200,1
|
|
20240719,125900,569820500,10200,10200,10210,10200,160
|
|
20240719,125800,568188490,10250,10250,10250,10250,55
|
|
20240719,125700,567624740,10260,10250,10260,10250,245
|
|
20240719,125600,565113480,10250,10230,10260,10230,1725
|
|
20240719,125500,547432260,10240,10210,10240,10200,633
|
|
20240719,125400,540973280,10210,10220,10240,10210,98
|
|
20240719,125300,539972010,10210,10210,10210,10210,670
|
|
20240719,125200,533131310,10210,10210,10210,10210,50
|
|
20240719,125100,532620810,10210,10210,10210,10210,1
|
|
20240719,125000,532610600,10220,10220,10220,10220,0
|
|
20240719,124900,532610600,10220,10220,10220,10220,0
|
|
20240719,124800,532610600,10220,10210,10220,10210,502
|
|
20240719,124700,527480170,10210,10210,10220,10210,29
|
|
20240719,124600,527184070,10210,10210,10220,10200,444
|
|
20240719,124500,522652160,10210,10210,10220,10200,64
|
|
20240719,124400,521999090,10210,10210,10220,10210,201
|
|
20240719,124300,519946870,10220,10220,10220,10220,0
|
|
20240719,124200,519946870,10220,10210,10220,10210,31
|
|
20240719,124100,519630350,10220,10210,10220,10200,264
|
|
20240719,124000,516936940,10210,10210,10210,10210,1041
|
|
20240719,123900,506308330,10220,10220,10220,10220,0
|
|
20240719,123800,506308330,10220,10220,10220,10220,0
|
|
20240719,123700,506308330,10220,10220,10220,10220,0
|
|
20240719,123600,506308330,10220,10220,10220,10220,0
|
|
20240719,123500,506308330,10220,10220,10220,10220,0
|
|
20240719,123400,506308330,10220,10220,10220,10220,100
|
|
20240719,123300,505286330,10210,10210,10210,10210,0
|
|
20240719,123200,505286330,10210,10210,10210,10210,27
|
|
20240719,123100,505010660,10220,10220,10220,10220,70
|
|
20240719,123000,504295260,10210,10210,10210,10210,229
|
|
20240719,122900,501957170,10210,10210,10210,10210,0
|
|
20240719,122800,501957170,10210,10230,10230,10210,1317
|
|
20240719,122700,488489160,10240,10240,10240,10240,0
|
|
20240719,122600,488489160,10240,10240,10240,10240,3
|
|
20240719,122500,488458440,10260,10260,10260,10260,0
|
|
20240719,122400,488458440,10260,10260,10260,10260,0
|
|
20240719,122300,488458440,10260,10260,10260,10260,0
|
|
20240719,122200,488458440,10260,10260,10260,10260,0
|
|
20240719,122100,488458440,10260,10260,10260,10260,0
|
|
20240719,122000,488458440,10260,10260,10260,10260,0
|
|
20240719,121900,488458440,10260,10250,10260,10250,10
|
|
20240719,121800,488355930,10260,10260,10260,10260,0
|
|
20240719,121700,488355930,10260,10240,10260,10240,2
|
|
20240719,121600,488335430,10230,10230,10230,10230,0
|
|
20240719,121500,488335430,10230,10250,10260,10230,86
|
|
20240719,121400,487455590,10260,10260,10260,10260,0
|
|
20240719,121300,487455590,10260,10260,10260,10260,0
|
|
20240719,121200,487455590,10260,10240,10260,10240,2
|
|
20240719,121100,487435090,10260,10250,10260,10250,2
|
|
20240719,121000,487414580,10260,10240,10260,10240,5
|
|
20240719,120900,487363310,10260,10240,10260,10240,23
|
|
20240719,120800,487127560,10250,10240,10250,10240,7
|
|
20240719,120700,487055830,10260,10260,10260,10260,0
|
|
20240719,120600,487055830,10260,10260,10260,10260,0
|
|
20240719,120500,487055830,10260,10260,10260,10260,0
|
|
20240719,120400,487055830,10260,10240,10260,10240,2
|
|
20240719,120300,487035330,10230,10240,10270,10230,102
|
|
20240719,120200,485988850,10260,10240,10260,10240,21
|
|
20240719,120100,485773410,10240,10240,10240,10240,25
|
|
20240719,120000,485517410,10240,10240,10240,10240,0
|
|
20240719,115900,485517410,10240,10240,10240,10240,105
|
|
20240719,115800,484442210,10240,10240,10240,10240,97
|
|
20240719,115700,483448930,10260,10250,10260,10250,2
|
|
20240719,115600,483428420,10260,10250,10260,10250,472
|
|
20240719,115500,478590410,10250,10250,10250,10250,1
|
|
20240719,115400,478580160,10260,10260,10260,10260,1
|
|
20240719,115300,478569900,10250,10250,10250,10250,0
|
|
20240719,115200,478569900,10250,10250,10250,10250,10
|
|
20240719,115100,478467400,10250,10250,10250,10250,0
|
|
20240719,115000,478467400,10250,10250,10250,10250,18
|
|
20240719,114900,478282900,10250,10250,10250,10250,2
|
|
20240719,114800,478262400,10240,10240,10240,10240,51
|
|
20240719,114700,477740160,10250,10250,10250,10250,0
|
|
20240719,114600,477740160,10250,10250,10250,10250,0
|
|
20240719,114500,477740160,10250,10250,10250,10250,1
|
|
20240719,114400,477729910,10240,10240,10240,10240,2
|
|
20240719,114300,477709430,10240,10240,10240,10240,11
|
|
20240719,114200,477596790,10240,10250,10250,10240,1004
|
|
20240719,114100,467313290,10250,10260,10260,10250,57
|
|
20240719,114000,466728760,10250,10250,10250,10250,19
|
|
20240719,113900,466534010,10260,10260,10260,10260,0
|
|
20240719,113800,466534010,10260,10260,10260,10260,30
|
|
20240719,113700,466226210,10260,10260,10260,10260,0
|
|
20240719,113600,466226210,10260,10260,10260,10250,132
|
|
20240719,113500,464873090,10250,10250,10250,10250,0
|
|
20240719,113400,464873090,10250,10250,10250,10250,0
|
|
20240719,113300,464873090,10250,10250,10250,10250,64
|
|
20240719,113200,464217090,10250,10250,10250,10250,44
|
|
20240719,113100,463766090,10250,10250,10250,10250,0
|
|
20240719,113000,463766090,10250,10270,10270,10250,222
|
|
20240719,112900,461490570,10270,10250,10270,10250,137
|
|
20240719,112800,460086290,10250,10260,10270,10250,353
|
|
20240719,112700,456464540,10260,10260,10260,10260,4
|
|
20240719,112600,456423500,10270,10270,10270,10270,236
|
|
20240719,112500,453999780,10270,10270,10270,10270,6
|
|
20240719,112400,453938160,10270,10270,10270,10270,1
|
|
20240719,112300,453927890,10280,10280,10280,10280,1
|
|
20240719,112200,453917610,10270,10270,10270,10270,192
|
|
20240719,112100,451945770,10270,10270,10270,10270,289
|
|
20240719,112000,448977740,10270,10280,10290,10270,44
|
|
20240719,111900,448525480,10280,10280,10280,10280,15
|
|
20240719,111800,448371280,10280,10280,10280,10280,0
|
|
20240719,111700,448371280,10280,10280,10280,10280,76
|
|
20240719,111600,447590000,10280,10290,10290,10280,53
|
|
20240719,111500,447045150,10280,10280,10280,10280,8
|
|
20240719,111400,446962910,10290,10290,10290,10290,0
|
|
20240719,111300,446962910,10290,10290,10290,10290,8
|
|
20240719,111200,446880590,10270,10290,10290,10270,5
|
|
20240719,111100,446829160,10290,10290,10290,10290,13
|
|
20240719,111000,446695390,10290,10290,10290,10290,0
|
|
20240719,110900,446695390,10290,10290,10290,10290,0
|
|
20240719,110800,446695390,10290,10280,10290,10280,4
|
|
20240719,110700,446654250,10280,10280,10280,10280,22
|
|
20240719,110600,446428090,10270,10270,10270,10270,0
|
|
20240719,110500,446428090,10270,10270,10270,10270,6
|
|
20240719,110400,446366470,10270,10270,10270,10270,33
|
|
20240719,110300,446027560,10270,10270,10270,10270,100
|
|
20240719,110200,445000560,10280,10280,10280,10280,0
|
|
20240719,110100,445000560,10280,10270,10280,10270,51
|
|
20240719,110000,444476780,10280,10280,10280,10280,1
|
|
20240719,105900,444466500,10280,10280,10280,10280,10
|
|
20240719,105800,444363700,10270,10270,10270,10270,98
|
|
20240719,105700,443357240,10270,10270,10270,10270,321
|
|
20240719,105600,440060570,10270,10270,10270,10270,0
|
|
20240719,105500,440060570,10270,10270,10270,10270,729
|
|
20240719,105400,432573740,10280,10280,10280,10280,0
|
|
20240719,105300,432573740,10280,10280,10280,10280,1
|
|
20240719,105200,432563460,10270,10270,10270,10270,284
|
|
20240719,105100,429646780,10270,10270,10270,10270,4
|
|
20240719,105000,429605700,10270,10270,10270,10270,0
|
|
20240719,104900,429605700,10270,10270,10270,10270,51
|
|
20240719,104800,429081930,10270,10270,10270,10270,210
|
|
20240719,104700,426925230,10270,10270,10270,10270,120
|
|
20240719,104600,425692830,10270,10270,10270,10270,27
|
|
20240719,104500,425415540,10270,10270,10270,10270,1
|
|
20240719,104400,425405270,10270,10270,10270,10260,307
|
|
20240719,104300,422252880,10270,10270,10270,10270,737
|
|
20240719,104200,414683890,10280,10280,10280,10280,293
|
|
20240719,104100,411671850,10280,10280,10280,10280,872
|
|
20240719,104000,402707690,10280,10280,10280,10280,175
|
|
20240719,103900,400908690,10290,10290,10290,10290,0
|
|
20240719,103800,400908690,10290,10290,10290,10290,443
|
|
20240719,103700,396350220,10290,10300,10300,10290,517
|
|
20240719,103600,391028790,10290,10300,10300,10290,966
|
|
20240719,103500,381079810,10300,10300,10300,10300,0
|
|
20240719,103400,381079810,10300,10280,10300,10280,131
|
|
20240719,103300,379731630,10270,10270,10270,10270,8
|
|
20240719,103200,379649470,10260,10270,10270,10260,142
|
|
20240719,103100,378192540,10280,10280,10280,10280,0
|
|
20240719,103000,378192540,10280,10280,10280,10280,202
|
|
20240719,102900,376115980,10300,10300,10300,10300,257
|
|
20240719,102800,373468880,10300,10300,10300,10300,5
|
|
20240719,102700,373417380,10300,10310,10310,10300,332
|
|
20240719,102600,369994960,10310,10300,10310,10290,315
|
|
20240719,102500,366750370,10290,10300,10300,10290,212
|
|
20240719,102400,364566780,10290,10290,10290,10290,30
|
|
20240719,102300,364258080,10290,10290,10290,10290,172
|
|
20240719,102200,362488200,10290,10280,10290,10280,90
|
|
20240719,102100,361562790,10280,10290,10290,10280,11
|
|
20240719,102000,361449610,10290,10290,10290,10290,0
|
|
20240719,101900,361449610,10290,10290,10290,10290,5
|
|
20240719,101800,361398160,10290,10290,10290,10290,33
|
|
20240719,101700,361058590,10290,10290,10290,10290,245
|
|
20240719,101600,358537540,10290,10290,10290,10290,0
|
|
20240719,101500,358537540,10290,10280,10290,10260,413
|
|
20240719,101400,354295890,10280,10280,10280,10280,0
|
|
20240719,101300,354295890,10280,10260,10280,10260,24
|
|
20240719,101200,354049510,10270,10280,10280,10270,1143
|
|
20240719,101100,342307960,10280,10280,10280,10280,200
|
|
20240719,101000,340251960,10280,10280,10280,10280,0
|
|
20240719,100900,340251960,10280,10290,10290,10280,207
|
|
20240719,100800,338123400,10290,10290,10290,10290,101
|
|
20240719,100700,337084110,10300,10300,10300,10300,0
|
|
20240719,100600,337084110,10300,10300,10300,10280,823
|
|
20240719,100500,328614540,10300,10300,10300,10300,53
|
|
20240719,100400,328068640,10290,10290,10290,10290,11
|
|
20240719,100300,327955450,10290,10280,10290,10280,64
|
|
20240719,100200,327297430,10280,10280,10280,10280,88
|
|
20240719,100100,326392790,10280,10270,10280,10270,186
|
|
20240719,100000,324480910,10280,10260,10280,10260,99
|
|
20240719,095900,323464340,10260,10260,10260,10260,0
|
|
20240719,095800,323464340,10260,10260,10260,10260,10
|
|
20240719,095700,323361740,10260,10260,10260,10260,1
|
|
20240719,095600,323351480,10270,10270,10270,10270,0
|
|
20240719,095500,323351480,10270,10270,10270,10270,45
|
|
20240719,095400,322889330,10260,10250,10270,10250,333
|
|
20240719,095300,319474350,10250,10250,10250,10250,522
|
|
20240719,095200,314123850,10250,10280,10280,10250,1742
|
|
20240719,095100,296259370,10300,10310,10310,10280,1691
|
|
20240719,095000,278859040,10310,10320,10330,10310,1015
|
|
20240719,094900,268387180,10320,10310,10320,10310,7
|
|
20240719,094800,268315000,10320,10300,10320,10300,981
|
|
20240719,094700,258198940,10310,10290,10310,10290,1769
|
|
20240719,094600,239982920,10290,10270,10290,10270,325
|
|
20240719,094500,236642790,10270,10270,10270,10270,0
|
|
20240719,094400,236642790,10270,10270,10270,10270,30
|
|
20240719,094300,236334690,10270,10270,10270,10270,16
|
|
20240719,094200,236170370,10270,10270,10270,10270,0
|
|
20240719,094100,236170370,10270,10270,10270,10270,1
|
|
20240719,094000,236160100,10270,10270,10270,10270,105
|
|
20240719,093900,235081750,10270,10250,10270,10250,207
|
|
20240719,093800,232958660,10250,10230,10250,10230,2
|
|
20240719,093700,232938180,10230,10240,10250,10230,38
|
|
20240719,093600,232549380,10250,10250,10250,10240,7
|
|
20240719,093500,232477660,10240,10230,10250,10230,154
|
|
20240719,093400,230902140,10230,10230,10230,10230,23
|
|
20240719,093300,230666850,10230,10250,10250,10230,6
|
|
20240719,093200,230605390,10240,10240,10240,10240,5
|
|
20240719,093100,230554190,10250,10250,10250,10250,6
|
|
20240719,093000,230492690,10240,10240,10240,10230,404
|
|
20240719,092900,226356550,10250,10260,10260,10250,948
|
|
20240719,092800,216631180,10270,10270,10270,10270,237
|
|
20240719,092700,214197190,10270,10270,10270,10270,100
|
|
20240719,092600,213170190,10270,10270,10270,10270,15
|
|
20240719,092500,213016140,10280,10280,10280,10280,731
|
|
20240719,092400,205501460,10280,10290,10300,10280,286
|
|
20240719,092300,202558120,10290,10300,10300,10290,85
|
|
20240719,092200,201683460,10300,10290,10310,10290,646
|
|
20240719,092100,195034470,10290,10290,10300,10290,155
|
|
20240719,092000,193439420,10290,10290,10290,10290,403
|
|
20240719,091900,189292550,10280,10280,10310,10280,773
|
|
20240719,091800,181342600,10310,10310,10320,10300,976
|
|
20240719,091700,171285040,10310,10310,10310,10310,1637
|
|
20240719,091600,154407570,10310,10290,10310,10270,319
|
|
20240719,091500,151118890,10270,10270,10310,10260,752
|
|
20240719,091400,143387810,10300,10270,10310,10270,785
|
|
20240719,091300,135302270,10260,10300,10300,10260,1574
|
|
20240719,091200,119115780,10290,10290,10290,10280,333
|
|
20240719,091100,115689230,10290,10290,10290,10280,712
|
|
20240719,091000,108363750,10290,10300,10310,10290,372
|
|
20240719,090900,104532760,10310,10310,10330,10310,660
|
|
20240719,090800,97721390,10320,10230,10330,10230,4519
|
|
20240719,090700,51206780,10260,10220,10260,10220,21
|
|
20240719,090600,50991360,10220,10210,10220,10200,1299
|
|
20240719,090500,37717640,10210,10210,10210,10210,6
|
|
20240719,090400,37656380,10220,10220,10220,10220,53
|
|
20240719,090300,37114720,10200,10200,10200,10200,0
|
|
20240719,090200,37114720,10200,10260,10270,10200,1485
|
|
20240719,090100,21932590,10210,10270,10280,10210,228
|
|
20240719,090000,19592160,10280,10200,10280,10200,1884
|