621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,191800,535502440,10300,10300,10300,10300,620
|
|
20240708,191700,535502440,10300,10300,10300,10300,0
|
|
20240708,191600,535502440,10300,10300,10300,10300,0
|
|
20240708,191500,535502440,10300,10300,10300,10300,0
|
|
20240708,191400,535502440,10300,10300,10300,10300,0
|
|
20240708,191300,535502440,10300,10300,10300,10300,0
|
|
20240708,191200,535502440,10300,10300,10300,10300,0
|
|
20240708,191100,535502440,10300,10300,10300,10300,0
|
|
20240708,191000,535502440,10300,10300,10300,10300,0
|
|
20240708,190900,535502440,10300,10300,10300,10300,0
|
|
20240708,190800,535502440,10300,10300,10300,10300,0
|
|
20240708,190700,535502440,10300,10300,10300,10300,0
|
|
20240708,190600,535502440,10300,10300,10300,10300,0
|
|
20240708,190500,535502440,10300,10300,10300,10300,0
|
|
20240708,190400,535502440,10300,10300,10300,10300,0
|
|
20240708,190300,535502440,10300,10300,10300,10300,0
|
|
20240708,190200,535502440,10300,10300,10300,10300,0
|
|
20240708,190100,535502440,10300,10300,10300,10300,0
|
|
20240708,190000,535502440,10300,10300,10300,10300,0
|
|
20240708,185900,535502440,10300,10300,10300,10300,0
|
|
20240708,185800,535502440,10300,10300,10300,10300,0
|
|
20240708,185700,535502440,10300,10300,10300,10300,0
|
|
20240708,185600,535502440,10300,10300,10300,10300,0
|
|
20240708,185500,535502440,10300,10300,10300,10300,0
|
|
20240708,185400,535502440,10300,10300,10300,10300,0
|
|
20240708,185300,535502440,10300,10300,10300,10300,0
|
|
20240708,185200,535502440,10300,10300,10300,10300,0
|
|
20240708,185100,535502440,10300,10300,10300,10300,0
|
|
20240708,185000,535502440,10300,10300,10300,10300,0
|
|
20240708,184900,535502440,10300,10300,10300,10300,0
|
|
20240708,184800,535502440,10300,10300,10300,10300,620
|
|
20240708,184700,535502440,10300,10300,10300,10300,0
|
|
20240708,184600,535502440,10300,10300,10300,10300,0
|
|
20240708,184500,535502440,10300,10300,10300,10300,0
|
|
20240708,184400,535502440,10300,10300,10300,10300,0
|
|
20240708,184300,535502440,10300,10300,10300,10300,0
|
|
20240708,184200,535502440,10300,10300,10300,10300,0
|
|
20240708,184100,535502440,10300,10300,10300,10300,0
|
|
20240708,184000,535502440,10300,10300,10300,10300,0
|
|
20240708,183900,535502440,10300,10300,10300,10300,0
|
|
20240708,183800,535502440,10300,10300,10300,10300,0
|
|
20240708,183700,535502440,10300,10300,10300,10300,0
|
|
20240708,183600,535502440,10300,10300,10300,10300,0
|
|
20240708,183500,535502440,10300,10300,10300,10300,0
|
|
20240708,183400,535502440,10300,10300,10300,10300,0
|
|
20240708,183300,535502440,10300,10300,10300,10300,0
|
|
20240708,183200,535502440,10300,10300,10300,10300,0
|
|
20240708,183100,535502440,10300,10300,10300,10300,0
|
|
20240708,183000,535502440,10300,10300,10300,10300,0
|
|
20240708,182900,535502440,10300,10300,10300,10300,0
|
|
20240708,182800,535502440,10300,10300,10300,10300,0
|
|
20240708,182700,535502440,10300,10300,10300,10300,0
|
|
20240708,182600,535502440,10300,10300,10300,10300,0
|
|
20240708,182500,535502440,10300,10300,10300,10300,0
|
|
20240708,182400,535502440,10300,10300,10300,10300,0
|
|
20240708,182300,535502440,10300,10300,10300,10300,0
|
|
20240708,182200,535502440,10300,10300,10300,10300,0
|
|
20240708,182100,535502440,10300,10300,10300,10300,0
|
|
20240708,182000,535502440,10300,10300,10300,10300,0
|
|
20240708,181900,535502440,10300,10300,10300,10300,0
|
|
20240708,181800,535502440,10300,10300,10300,10300,620
|
|
20240708,181700,535502440,10300,10300,10300,10300,0
|
|
20240708,181600,535502440,10300,10300,10300,10300,0
|
|
20240708,181500,535502440,10300,10300,10300,10300,0
|
|
20240708,181400,535502440,10300,10300,10300,10300,0
|
|
20240708,181300,535502440,10300,10300,10300,10300,0
|
|
20240708,181200,535502440,10300,10300,10300,10300,0
|
|
20240708,181100,535502440,10300,10300,10300,10300,0
|
|
20240708,181000,535502440,10300,10300,10300,10300,0
|
|
20240708,180900,535502440,10300,10300,10300,10300,0
|
|
20240708,180800,535502440,10300,10300,10300,10300,0
|
|
20240708,180700,535502440,10300,10300,10300,10300,0
|
|
20240708,180600,535502440,10300,10300,10300,10300,0
|
|
20240708,180500,535502440,10300,10300,10300,10300,0
|
|
20240708,180400,535502440,10300,10300,10300,10300,0
|
|
20240708,180300,535502440,10300,10300,10300,10300,0
|
|
20240708,180200,535502440,10300,10300,10300,10300,0
|
|
20240708,180100,535502440,10300,10300,10300,10300,0
|
|
20240708,180000,535502440,10300,10300,10300,10300,0
|
|
20240708,175900,535502440,10300,10300,10300,10300,0
|
|
20240708,175800,535502440,10300,10300,10300,10300,0
|
|
20240708,175700,535502440,10300,10300,10300,10300,0
|
|
20240708,175600,535502440,10300,10300,10300,10300,0
|
|
20240708,175500,535502440,10300,10300,10300,10300,0
|
|
20240708,175400,535502440,10300,10300,10300,10300,0
|
|
20240708,175300,535502440,10300,10300,10300,10300,0
|
|
20240708,175200,535502440,10300,10300,10300,10300,0
|
|
20240708,175100,535502440,10300,10300,10300,10300,0
|
|
20240708,175000,535502440,10300,10300,10300,10300,0
|
|
20240708,174900,535502440,10300,10300,10300,10300,0
|
|
20240708,174800,535502440,10300,10300,10300,10300,620
|
|
20240708,174700,535502440,10300,10300,10300,10300,0
|
|
20240708,174600,535502440,10300,10300,10300,10300,0
|
|
20240708,174500,535502440,10300,10300,10300,10300,0
|
|
20240708,174400,535502440,10300,10300,10300,10300,0
|
|
20240708,174300,535502440,10300,10300,10300,10300,0
|
|
20240708,174200,535502440,10300,10300,10300,10300,0
|
|
20240708,174100,535502440,10300,10300,10300,10300,0
|
|
20240708,174000,535502440,10300,10300,10300,10300,0
|
|
20240708,173900,535502440,10300,10300,10300,10300,0
|
|
20240708,173800,535502440,10300,10300,10300,10300,0
|
|
20240708,173700,535502440,10300,10300,10300,10300,0
|
|
20240708,173600,535502440,10300,10300,10300,10300,0
|
|
20240708,173500,535502440,10300,10300,10300,10300,0
|
|
20240708,173400,535502440,10300,10300,10300,10300,0
|
|
20240708,173300,535502440,10300,10300,10300,10300,0
|
|
20240708,173200,535502440,10300,10300,10300,10300,0
|
|
20240708,173100,535502440,10300,10300,10300,10300,0
|
|
20240708,173000,535502440,10300,10300,10300,10300,0
|
|
20240708,172900,535502440,10300,10300,10300,10300,0
|
|
20240708,172800,535502440,10300,10300,10300,10300,0
|
|
20240708,172700,535502440,10300,10300,10300,10300,0
|
|
20240708,172600,535502440,10300,10300,10300,10300,0
|
|
20240708,172500,535502440,10300,10300,10300,10300,0
|
|
20240708,172400,535502440,10300,10300,10300,10300,0
|
|
20240708,172300,535502440,10300,10300,10300,10300,0
|
|
20240708,172200,535502440,10300,10300,10300,10300,0
|
|
20240708,172100,535502440,10300,10300,10300,10300,0
|
|
20240708,172000,535502440,10300,10300,10300,10300,0
|
|
20240708,171900,535502440,10300,10300,10300,10300,0
|
|
20240708,171800,535502440,10300,10300,10300,10300,620
|
|
20240708,171700,535502440,10300,10300,10300,10300,0
|
|
20240708,171600,535502440,10300,10300,10300,10300,0
|
|
20240708,171500,535502440,10300,10300,10300,10300,0
|
|
20240708,171400,535502440,10300,10300,10300,10300,0
|
|
20240708,171300,535502440,10300,10300,10300,10300,0
|
|
20240708,171200,535502440,10300,10300,10300,10300,0
|
|
20240708,171100,535502440,10300,10300,10300,10300,0
|
|
20240708,171000,535502440,10300,10300,10300,10300,0
|
|
20240708,170900,535502440,10300,10300,10300,10300,0
|
|
20240708,170800,535502440,10300,10300,10300,10300,0
|
|
20240708,170700,535502440,10300,10300,10300,10300,0
|
|
20240708,170600,535502440,10300,10300,10300,10300,0
|
|
20240708,170500,535502440,10300,10300,10300,10300,0
|
|
20240708,170400,535502440,10300,10300,10300,10300,0
|
|
20240708,170300,535502440,10300,10300,10300,10300,0
|
|
20240708,170200,535502440,10300,10300,10300,10300,0
|
|
20240708,170100,535502440,10300,10300,10300,10300,0
|
|
20240708,170000,535502440,10300,10300,10300,10300,0
|
|
20240708,165900,535502440,10300,10300,10300,10300,0
|
|
20240708,165800,535502440,10300,10300,10300,10300,0
|
|
20240708,165700,535502440,10300,10300,10300,10300,0
|
|
20240708,165600,535502440,10300,10300,10300,10300,0
|
|
20240708,165500,535502440,10300,10300,10300,10300,0
|
|
20240708,165400,535502440,10300,10300,10300,10300,0
|
|
20240708,165300,535502440,10300,10300,10300,10300,0
|
|
20240708,165200,535502440,10300,10300,10300,10300,0
|
|
20240708,165100,535502440,10300,10300,10300,10300,0
|
|
20240708,165000,535502440,10300,10300,10300,10300,0
|
|
20240708,164900,535502440,10300,10300,10300,10300,0
|
|
20240708,164800,535502440,10300,10300,10300,10300,620
|
|
20240708,164700,535502440,10300,10300,10300,10300,0
|
|
20240708,164600,535502440,10300,10300,10300,10300,0
|
|
20240708,164500,535502440,10300,10300,10300,10300,0
|
|
20240708,164400,535502440,10300,10300,10300,10300,0
|
|
20240708,164300,535502440,10300,10300,10300,10300,0
|
|
20240708,164200,535502440,10300,10300,10300,10300,0
|
|
20240708,164100,535502440,10300,10300,10300,10300,0
|
|
20240708,164000,535502440,10300,10300,10300,10300,0
|
|
20240708,163900,535502440,10300,10300,10300,10300,0
|
|
20240708,163800,535502440,10300,10300,10300,10300,0
|
|
20240708,163700,535502440,10300,10300,10300,10300,0
|
|
20240708,163600,535502440,10300,10300,10300,10300,0
|
|
20240708,163500,535502440,10300,10300,10300,10300,0
|
|
20240708,163400,535502440,10300,10300,10300,10300,0
|
|
20240708,163300,535502440,10300,10300,10300,10300,0
|
|
20240708,163200,535502440,10300,10300,10300,10300,0
|
|
20240708,163100,535502440,10300,10300,10300,10300,0
|
|
20240708,163000,535502440,10300,10300,10300,10300,0
|
|
20240708,162900,535502440,10300,10300,10300,10300,0
|
|
20240708,162800,535502440,10300,10300,10300,10300,0
|
|
20240708,162700,535502440,10300,10300,10300,10300,0
|
|
20240708,162600,535502440,10300,10300,10300,10300,0
|
|
20240708,162500,535502440,10300,10300,10300,10300,0
|
|
20240708,162400,535502440,10300,10300,10300,10300,0
|
|
20240708,162300,535502440,10300,10300,10300,10300,0
|
|
20240708,162200,535502440,10300,10300,10300,10300,0
|
|
20240708,162100,535502440,10300,10300,10300,10300,0
|
|
20240708,162000,535502440,10300,10300,10300,10300,0
|
|
20240708,161900,535502440,10300,10300,10300,10300,0
|
|
20240708,161800,535502440,10300,10300,10300,10300,620
|
|
20240708,161700,535502440,10300,10300,10300,10300,0
|
|
20240708,161600,535502440,10300,10300,10300,10300,0
|
|
20240708,161500,535502440,10300,10300,10300,10300,0
|
|
20240708,161400,535502440,10300,10300,10300,10300,0
|
|
20240708,161300,535502440,10300,10300,10300,10300,0
|
|
20240708,161200,535502440,10300,10300,10300,10300,0
|
|
20240708,161100,535502440,10300,10300,10300,10300,0
|
|
20240708,161000,535502440,10300,10300,10300,10300,0
|
|
20240708,160900,535502440,10300,10300,10300,10300,0
|
|
20240708,160800,535502440,10300,10300,10300,10300,0
|
|
20240708,160700,535502440,10300,10300,10300,10300,0
|
|
20240708,160600,535502440,10300,10300,10300,10300,0
|
|
20240708,160500,535502440,10300,10300,10300,10300,0
|
|
20240708,160400,535502440,10300,10300,10300,10300,0
|
|
20240708,160300,535502440,10300,10300,10300,10300,0
|
|
20240708,160200,535502440,10300,10300,10300,10300,0
|
|
20240708,160100,535502440,10300,10300,10300,10300,0
|
|
20240708,160000,535502440,10300,10300,10300,10300,0
|
|
20240708,155900,535502440,10300,10300,10300,10300,0
|
|
20240708,155800,535502440,10300,10300,10300,10300,0
|
|
20240708,155700,535502440,10300,10300,10300,10300,0
|
|
20240708,155600,535502440,10300,10300,10300,10300,0
|
|
20240708,155500,535502440,10300,10300,10300,10300,0
|
|
20240708,155400,535502440,10300,10300,10300,10300,0
|
|
20240708,155300,535502440,10300,10300,10300,10300,0
|
|
20240708,155200,535502440,10300,10300,10300,10300,0
|
|
20240708,155100,535502440,10300,10300,10300,10300,0
|
|
20240708,155000,535502440,10300,10300,10300,10300,0
|
|
20240708,154900,535502440,10300,10300,10300,10300,0
|
|
20240708,154800,535502440,10300,10300,10300,10300,620
|
|
20240708,154700,535502440,10300,10300,10300,10300,0
|
|
20240708,154600,535502440,10300,10300,10300,10300,0
|
|
20240708,154500,535502440,10300,10300,10300,10300,0
|
|
20240708,154400,535502440,10300,10300,10300,10300,0
|
|
20240708,154300,535502440,10300,10300,10300,10300,0
|
|
20240708,154200,535502440,10300,10300,10300,10300,0
|
|
20240708,154100,535502440,10300,10300,10300,10300,0
|
|
20240708,154000,535502440,10300,10300,10300,10300,0
|
|
20240708,153900,535502440,10300,10300,10300,10300,0
|
|
20240708,153800,535502440,10300,10300,10300,10300,0
|
|
20240708,153700,535502440,10300,10300,10300,10300,0
|
|
20240708,153600,535502440,10300,10300,10300,10300,0
|
|
20240708,153500,535502440,10300,10300,10300,10300,0
|
|
20240708,153400,535502440,10300,10300,10300,10300,0
|
|
20240708,153300,535502440,10300,10300,10300,10300,0
|
|
20240708,153200,535502440,10300,10300,10300,10300,0
|
|
20240708,153100,535502440,10300,10300,10300,10300,0
|
|
20240708,153000,535502440,10300,10300,10300,10300,620
|
|
20240708,152900,529116440,10300,10300,10300,10300,0
|
|
20240708,152800,529116440,10300,10300,10300,10300,0
|
|
20240708,152700,529116440,10300,10300,10300,10300,0
|
|
20240708,152600,529116440,10300,10300,10300,10300,0
|
|
20240708,152500,529116440,10300,10300,10300,10300,0
|
|
20240708,152400,529116440,10300,10300,10300,10300,0
|
|
20240708,152300,529116440,10300,10300,10300,10300,0
|
|
20240708,152200,529116440,10300,10300,10300,10300,0
|
|
20240708,152100,529116440,10300,10300,10300,10300,0
|
|
20240708,152000,529116440,10300,10300,10300,10300,0
|
|
20240708,151900,529116440,10300,10290,10300,10290,82
|
|
20240708,151800,528272130,10290,10290,10290,10290,1
|
|
20240708,151700,528261840,10270,10270,10270,10270,500
|
|
20240708,151600,523126840,10290,10290,10290,10290,18
|
|
20240708,151500,522941620,10270,10270,10270,10270,8
|
|
20240708,151400,522859460,10290,10290,10290,10290,0
|
|
20240708,151300,522859460,10290,10290,10290,10290,0
|
|
20240708,151200,522859460,10290,10290,10290,10290,11
|
|
20240708,151100,522746270,10270,10280,10280,10270,135
|
|
20240708,151000,521358500,10270,10270,10270,10270,192
|
|
20240708,150900,519386660,10270,10270,10270,10270,54
|
|
20240708,150800,518832080,10270,10270,10270,10270,15
|
|
20240708,150700,518678030,10270,10270,10270,10270,41
|
|
20240708,150600,518256960,10290,10290,10290,10290,0
|
|
20240708,150500,518256960,10290,10290,10290,10290,1
|
|
20240708,150400,518246670,10270,10280,10280,10270,354
|
|
20240708,150300,514607880,10280,10280,10280,10280,51
|
|
20240708,150200,514083600,10300,10300,10300,10300,0
|
|
20240708,150100,514083600,10300,10300,10300,10290,62
|
|
20240708,150000,513445030,10300,10300,10300,10300,0
|
|
20240708,145900,513445030,10300,10300,10300,10300,10
|
|
20240708,145800,513342030,10300,10300,10300,10300,30
|
|
20240708,145700,513033030,10300,10300,10300,10300,96
|
|
20240708,145600,512044230,10300,10300,10300,10300,0
|
|
20240708,145500,512044230,10300,10290,10300,10290,78
|
|
20240708,145400,511241130,10300,10300,10300,10300,0
|
|
20240708,145300,511241130,10300,10300,10300,10300,0
|
|
20240708,145200,511241130,10300,10280,10300,10260,300
|
|
20240708,145100,508159750,10300,10300,10300,10300,0
|
|
20240708,145000,508159750,10300,10300,10300,10300,0
|
|
20240708,144900,508159750,10300,10300,10300,10300,1
|
|
20240708,144800,508149450,10300,10300,10300,10300,1
|
|
20240708,144700,508139150,10300,10300,10300,10300,21
|
|
20240708,144600,507922850,10300,10300,10300,10300,2
|
|
20240708,144500,507902250,10300,10300,10300,10300,131
|
|
20240708,144400,506552950,10300,10300,10300,10300,484
|
|
20240708,144300,501567750,10300,10300,10300,10300,5
|
|
20240708,144200,501516250,10280,10300,10300,10280,149
|
|
20240708,144100,499982520,10300,10300,10300,10300,1
|
|
20240708,144000,499972220,10300,10300,10300,10300,1
|
|
20240708,143900,499961920,10290,10280,10290,10280,289
|
|
20240708,143800,496988610,10290,10290,10290,10290,21
|
|
20240708,143700,496772520,10270,10270,10270,10270,0
|
|
20240708,143600,496772520,10270,10270,10270,10270,510
|
|
20240708,143500,491534820,10270,10270,10270,10270,0
|
|
20240708,143400,491534820,10270,10270,10270,10270,30
|
|
20240708,143300,491226720,10270,10270,10270,10270,10
|
|
20240708,143200,491124020,10290,10280,10290,10280,228
|
|
20240708,143100,488778900,10280,10280,10280,10280,205
|
|
20240708,143000,486671500,10280,10280,10280,10280,195
|
|
20240708,142900,484666900,10280,10280,10280,10280,250
|
|
20240708,142800,482096900,10280,10270,10280,10270,89
|
|
20240708,142700,481181990,10280,10280,10280,10280,0
|
|
20240708,142600,481181990,10280,10280,10280,10280,10
|
|
20240708,142500,481079190,10280,10280,10280,10280,2
|
|
20240708,142400,481058630,10280,10280,10280,10280,0
|
|
20240708,142300,481058630,10280,10280,10280,10280,266
|
|
20240708,142200,478324150,10280,10280,10280,10280,8
|
|
20240708,142100,478241910,10280,10280,10280,10280,0
|
|
20240708,142000,478241910,10280,10280,10280,10280,10
|
|
20240708,141900,478139110,10280,10280,10280,10280,0
|
|
20240708,141800,478139110,10280,10280,10280,10280,0
|
|
20240708,141700,478139110,10280,10270,10280,10270,320
|
|
20240708,141600,474850310,10270,10270,10270,10270,93
|
|
20240708,141500,473895200,10280,10280,10280,10280,0
|
|
20240708,141400,473895200,10280,10280,10280,10280,119
|
|
20240708,141300,472671880,10280,10280,10280,10280,52
|
|
20240708,141200,472137320,10290,10300,10300,10290,3
|
|
20240708,141100,472106440,10300,10300,10300,10300,0
|
|
20240708,141000,472106440,10300,10300,10300,10300,0
|
|
20240708,140900,472106440,10300,10300,10300,10300,5
|
|
20240708,140800,472054940,10300,10300,10300,10300,0
|
|
20240708,140700,472054940,10300,10300,10300,10300,10
|
|
20240708,140600,471951940,10300,10300,10300,10300,10
|
|
20240708,140500,471848940,10280,10280,10280,10280,0
|
|
20240708,140400,471848940,10280,10280,10280,10280,0
|
|
20240708,140300,471848940,10280,10280,10280,10280,0
|
|
20240708,140200,471848940,10280,10280,10280,10280,0
|
|
20240708,140100,471848940,10280,10280,10280,10280,0
|
|
20240708,140000,471848940,10280,10280,10280,10280,0
|
|
20240708,135900,471848940,10280,10280,10280,10280,0
|
|
20240708,135800,471848940,10280,10280,10280,10280,0
|
|
20240708,135700,471848940,10280,10280,10280,10280,104
|
|
20240708,135600,470779820,10280,10280,10280,10280,769
|
|
20240708,135500,462874500,10280,10280,10280,10280,97
|
|
20240708,135400,461877340,10290,10290,10290,10290,0
|
|
20240708,135300,461877340,10290,10290,10290,10290,0
|
|
20240708,135200,461877340,10290,10290,10290,10290,39
|
|
20240708,135100,461476030,10290,10290,10290,10290,50
|
|
20240708,135000,460961530,10290,10290,10290,10290,0
|
|
20240708,134900,460961530,10290,10290,10290,10290,50
|
|
20240708,134800,460447030,10290,10280,10290,10280,470
|
|
20240708,134700,455614730,10280,10280,10280,10280,0
|
|
20240708,134600,455614730,10280,10280,10280,10280,0
|
|
20240708,134500,455614730,10280,10290,10290,10280,140
|
|
20240708,134400,454175130,10290,10290,10290,10290,0
|
|
20240708,134300,454175130,10290,10290,10290,10290,0
|
|
20240708,134200,454175130,10290,10290,10290,10290,0
|
|
20240708,134100,454175130,10290,10290,10290,10290,0
|
|
20240708,134000,454175130,10290,10290,10290,10290,40
|
|
20240708,133900,453763530,10290,10290,10290,10290,450
|
|
20240708,133800,449133030,10290,10310,10310,10290,13
|
|
20240708,133700,448999200,10300,10300,10300,10300,200
|
|
20240708,133600,446939200,10290,10290,10290,10290,1
|
|
20240708,133500,446928910,10300,10300,10300,10300,0
|
|
20240708,133400,446928910,10300,10300,10300,10300,175
|
|
20240708,133300,445126410,10300,10300,10300,10300,70
|
|
20240708,133200,444405410,10300,10300,10300,10300,2
|
|
20240708,133100,444384810,10310,10310,10310,10310,20
|
|
20240708,133000,444178610,10300,10290,10300,10290,587
|
|
20240708,132900,438135370,10290,10290,10290,10290,70
|
|
20240708,132800,437415070,10290,10290,10290,10290,0
|
|
20240708,132700,437415070,10290,10290,10290,10290,0
|
|
20240708,132600,437415070,10290,10290,10290,10290,0
|
|
20240708,132500,437415070,10290,10290,10290,10290,200
|
|
20240708,132400,435357070,10320,10320,10320,10320,0
|
|
20240708,132300,435357070,10320,10320,10320,10320,0
|
|
20240708,132200,435357070,10320,10320,10320,10320,0
|
|
20240708,132100,435357070,10320,10320,10320,10320,0
|
|
20240708,132000,435357070,10320,10320,10320,10320,10
|
|
20240708,131900,435253870,10320,10340,10340,10320,49
|
|
20240708,131800,434748130,10330,10320,10330,10320,53
|
|
20240708,131700,434201150,10310,10260,10310,10260,8848
|
|
20240708,131600,343191570,10250,10250,10250,10250,832
|
|
20240708,131500,334663570,10250,10250,10250,10250,1
|
|
20240708,131400,334653320,10250,10250,10250,10250,0
|
|
20240708,131300,334653320,10250,10250,10250,10250,118
|
|
20240708,131200,333443820,10250,10250,10250,10250,0
|
|
20240708,131100,333443820,10250,10250,10250,10250,0
|
|
20240708,131000,333443820,10250,10250,10250,10250,0
|
|
20240708,130900,333443820,10250,10240,10250,10240,612
|
|
20240708,130800,327176450,10240,10240,10240,10240,10
|
|
20240708,130700,327074050,10230,10230,10230,10230,1
|
|
20240708,130600,327063820,10230,10230,10230,10230,0
|
|
20240708,130500,327063820,10230,10230,10230,10230,0
|
|
20240708,130400,327063820,10230,10230,10230,10230,0
|
|
20240708,130300,327063820,10230,10230,10230,10230,0
|
|
20240708,130200,327063820,10230,10230,10230,10230,0
|
|
20240708,130100,327063820,10230,10230,10230,10230,600
|
|
20240708,130000,320925820,10230,10230,10230,10230,0
|
|
20240708,125900,320925820,10230,10230,10230,10230,0
|
|
20240708,125800,320925820,10230,10230,10230,10230,100
|
|
20240708,125700,319902820,10230,10230,10230,10230,2
|
|
20240708,125600,319882360,10230,10230,10230,10230,160
|
|
20240708,125500,318245560,10240,10240,10240,10240,0
|
|
20240708,125400,318245560,10240,10240,10240,10240,1
|
|
20240708,125300,318235320,10240,10240,10240,10240,0
|
|
20240708,125200,318235320,10240,10240,10240,10240,17
|
|
20240708,125100,318061240,10240,10240,10240,10240,0
|
|
20240708,125000,318061240,10240,10240,10240,10240,0
|
|
20240708,124900,318061240,10240,10230,10240,10230,3
|
|
20240708,124800,318030540,10240,10240,10240,10240,2
|
|
20240708,124700,318010060,10230,10230,10230,10230,0
|
|
20240708,124600,318010060,10230,10230,10230,10230,0
|
|
20240708,124500,318010060,10230,10230,10230,10230,0
|
|
20240708,124400,318010060,10230,10230,10230,10230,0
|
|
20240708,124300,318010060,10230,10230,10230,10230,0
|
|
20240708,124200,318010060,10230,10230,10230,10230,313
|
|
20240708,124100,314808070,10230,10230,10230,10230,53
|
|
20240708,124000,314265880,10230,10230,10230,10230,1
|
|
20240708,123900,314255650,10230,10230,10230,10230,0
|
|
20240708,123800,314255650,10230,10230,10230,10230,2
|
|
20240708,123700,314235190,10220,10220,10220,10220,50
|
|
20240708,123600,313724190,10220,10220,10220,10220,0
|
|
20240708,123500,313724190,10220,10220,10220,10220,0
|
|
20240708,123400,313724190,10220,10220,10220,10220,0
|
|
20240708,123300,313724190,10220,10220,10220,10220,0
|
|
20240708,123200,313724190,10220,10220,10220,10220,0
|
|
20240708,123100,313724190,10220,10220,10220,10220,28
|
|
20240708,123000,313438030,10220,10210,10220,10210,5
|
|
20240708,122900,313386950,10220,10220,10220,10220,10
|
|
20240708,122800,313284750,10220,10220,10220,10220,58
|
|
20240708,122700,312691990,10220,10220,10220,10220,0
|
|
20240708,122600,312691990,10220,10220,10220,10220,0
|
|
20240708,122500,312691990,10220,10220,10220,10220,9
|
|
20240708,122400,312600010,10210,10210,10210,10210,0
|
|
20240708,122300,312600010,10210,10210,10210,10210,0
|
|
20240708,122200,312600010,10210,10210,10210,10210,50
|
|
20240708,122100,312089510,10210,10210,10210,10210,19
|
|
20240708,122000,311895520,10220,10220,10220,10220,0
|
|
20240708,121900,311895520,10220,10220,10220,10220,0
|
|
20240708,121800,311895520,10220,10220,10220,10220,0
|
|
20240708,121700,311895520,10220,10220,10220,10220,0
|
|
20240708,121600,311895520,10220,10220,10220,10220,34
|
|
20240708,121500,311548040,10220,10220,10220,10220,6
|
|
20240708,121400,311486720,10220,10220,10220,10220,0
|
|
20240708,121300,311486720,10220,10220,10220,10220,0
|
|
20240708,121200,311486720,10220,10230,10230,10220,350
|
|
20240708,121100,307907220,10220,10220,10220,10220,0
|
|
20240708,121000,307907220,10220,10220,10220,10220,0
|
|
20240708,120900,307907220,10220,10220,10220,10220,0
|
|
20240708,120800,307907220,10220,10220,10220,10220,0
|
|
20240708,120700,307907220,10220,10220,10220,10220,0
|
|
20240708,120600,307907220,10220,10220,10220,10220,1
|
|
20240708,120500,307897000,10220,10220,10220,10220,0
|
|
20240708,120400,307897000,10220,10220,10220,10220,0
|
|
20240708,120300,307897000,10220,10220,10220,10220,2
|
|
20240708,120200,307876560,10180,10180,10180,10180,0
|
|
20240708,120100,307876560,10180,10230,10230,10180,1800
|
|
20240708,120000,289522270,10230,10230,10230,10230,0
|
|
20240708,115900,289522270,10230,10230,10230,10230,39
|
|
20240708,115800,289123300,10230,10230,10230,10230,7
|
|
20240708,115700,289051690,10230,10230,10230,10230,58
|
|
20240708,115600,288458350,10230,10230,10230,10230,5
|
|
20240708,115500,288407200,10230,10230,10230,10230,1
|
|
20240708,115400,288396970,10230,10230,10230,10230,0
|
|
20240708,115300,288396970,10230,10230,10230,10230,130
|
|
20240708,115200,287067070,10230,10230,10230,10230,10
|
|
20240708,115100,286964770,10230,10230,10230,10230,502
|
|
20240708,115000,281829310,10240,10240,10240,10240,1
|
|
20240708,114900,281819070,10240,10240,10240,10240,0
|
|
20240708,114800,281819070,10240,10240,10240,10240,0
|
|
20240708,114700,281819070,10240,10240,10240,10240,120
|
|
20240708,114600,280590270,10240,10240,10240,10240,0
|
|
20240708,114500,280590270,10240,10240,10240,10240,0
|
|
20240708,114400,280590270,10240,10240,10240,10240,21
|
|
20240708,114300,280375230,10240,10230,10240,10230,360
|
|
20240708,114200,276691430,10230,10230,10230,10230,30
|
|
20240708,114100,276384530,10240,10240,10240,10240,0
|
|
20240708,114000,276384530,10240,10240,10240,10240,0
|
|
20240708,113900,276384530,10240,10240,10240,10240,1
|
|
20240708,113800,276374290,10240,10240,10240,10230,28
|
|
20240708,113700,276087750,10230,10230,10230,10230,118
|
|
20240708,113600,274880610,10240,10240,10240,10240,2
|
|
20240708,113500,274860130,10230,10230,10230,10230,0
|
|
20240708,113400,274860130,10230,10230,10230,10230,224
|
|
20240708,113300,272568610,10230,10230,10230,10230,1
|
|
20240708,113200,272558380,10240,10240,10240,10240,0
|
|
20240708,113100,272558380,10240,10240,10240,10240,0
|
|
20240708,113000,272558380,10240,10240,10240,10240,80
|
|
20240708,112900,271739180,10240,10240,10240,10240,100
|
|
20240708,112800,270715180,10240,10240,10240,10240,0
|
|
20240708,112700,270715180,10240,10240,10240,10240,0
|
|
20240708,112600,270715180,10240,10240,10240,10240,0
|
|
20240708,112500,270715180,10240,10240,10240,10240,0
|
|
20240708,112400,270715180,10240,10240,10240,10240,0
|
|
20240708,112300,270715180,10240,10220,10240,10220,10
|
|
20240708,112200,270612880,10200,10210,10210,10200,1150
|
|
20240708,112100,258877660,10220,10220,10220,10220,0
|
|
20240708,112000,258877660,10220,10220,10220,10220,2
|
|
20240708,111900,258857220,10220,10220,10220,10220,0
|
|
20240708,111800,258857220,10220,10230,10230,10220,500
|
|
20240708,111700,253745520,10240,10230,10240,10230,110
|
|
20240708,111600,252619420,10240,10240,10240,10240,1
|
|
20240708,111500,252609180,10240,10230,10240,10230,103
|
|
20240708,111400,251555460,10240,10240,10240,10240,0
|
|
20240708,111300,251555460,10240,10240,10240,10240,0
|
|
20240708,111200,251555460,10240,10240,10240,10240,0
|
|
20240708,111100,251555460,10240,10240,10240,10240,0
|
|
20240708,111000,251555460,10240,10240,10240,10240,50
|
|
20240708,110900,251043460,10240,10240,10240,10240,0
|
|
20240708,110800,251043460,10240,10240,10240,10240,50
|
|
20240708,110700,250531460,10240,10240,10240,10240,0
|
|
20240708,110600,250531460,10240,10240,10240,10240,0
|
|
20240708,110500,250531460,10240,10240,10240,10240,1
|
|
20240708,110400,250521220,10240,10240,10240,10240,0
|
|
20240708,110300,250521220,10240,10240,10240,10240,0
|
|
20240708,110200,250521220,10240,10240,10240,10240,0
|
|
20240708,110100,250521220,10240,10240,10240,10240,0
|
|
20240708,110000,250521220,10240,10240,10240,10240,27
|
|
20240708,105900,250244740,10240,10240,10240,10240,5
|
|
20240708,105800,250193540,10230,10230,10230,10230,10
|
|
20240708,105700,250091240,10230,10230,10230,10230,0
|
|
20240708,105600,250091240,10230,10230,10230,10230,64
|
|
20240708,105500,249436520,10230,10230,10230,10230,1
|
|
20240708,105400,249426290,10230,10230,10230,10230,0
|
|
20240708,105300,249426290,10230,10230,10230,10230,0
|
|
20240708,105200,249426290,10230,10230,10230,10230,0
|
|
20240708,105100,249426290,10230,10230,10230,10230,40
|
|
20240708,105000,249017090,10240,10240,10240,10240,0
|
|
20240708,104900,249017090,10240,10240,10240,10240,0
|
|
20240708,104800,249017090,10240,10240,10240,10240,0
|
|
20240708,104700,249017090,10240,10240,10240,10240,0
|
|
20240708,104600,249017090,10240,10240,10240,10240,101
|
|
20240708,104500,247982850,10240,10240,10240,10240,313
|
|
20240708,104400,244777730,10250,10250,10250,10250,167
|
|
20240708,104300,243065980,10250,10250,10250,10250,500
|
|
20240708,104200,237940980,10250,10240,10250,10240,440
|
|
20240708,104100,233435280,10240,10240,10240,10240,649
|
|
20240708,104000,226789520,10250,10250,10250,10250,1
|
|
20240708,103900,226779270,10250,10250,10250,10250,0
|
|
20240708,103800,226779270,10250,10250,10250,10250,2
|
|
20240708,103700,226758770,10250,10250,10250,10250,1
|
|
20240708,103600,226748520,10250,10250,10250,10250,0
|
|
20240708,103500,226748520,10250,10250,10250,10250,10
|
|
20240708,103400,226646020,10250,10250,10250,10250,4
|
|
20240708,103300,226605020,10250,10250,10250,10250,0
|
|
20240708,103200,226605020,10250,10250,10250,10250,0
|
|
20240708,103100,226605020,10250,10250,10250,10250,1
|
|
20240708,103000,226594770,10250,10250,10250,10250,50
|
|
20240708,102900,226082270,10250,10250,10250,10250,0
|
|
20240708,102800,226082270,10250,10250,10250,10250,0
|
|
20240708,102700,226082270,10250,10250,10250,10250,0
|
|
20240708,102600,226082270,10250,10250,10250,10250,0
|
|
20240708,102500,226082270,10250,10250,10250,10250,0
|
|
20240708,102400,226082270,10250,10250,10250,10250,0
|
|
20240708,102300,226082270,10250,10250,10250,10250,0
|
|
20240708,102200,226082270,10250,10220,10250,10190,2001
|
|
20240708,102100,205669780,10220,10230,10230,10220,129
|
|
20240708,102000,204350120,10230,10240,10240,10230,120
|
|
20240708,101900,203121570,10240,10240,10240,10240,25
|
|
20240708,101800,202865570,10250,10250,10250,10250,300
|
|
20240708,101700,199790570,10250,10250,10250,10250,250
|
|
20240708,101600,197228070,10250,10250,10250,10250,1
|
|
20240708,101500,197217820,10270,10270,10270,10270,5
|
|
20240708,101400,197166470,10270,10250,10270,10250,831
|
|
20240708,101300,188645400,10250,10260,10260,10250,85
|
|
20240708,101200,187773450,10270,10260,10270,10260,15
|
|
20240708,101100,187619500,10250,10250,10250,10250,0
|
|
20240708,101000,187619500,10250,10250,10250,10250,140
|
|
20240708,100900,186184500,10250,10250,10250,10250,61
|
|
20240708,100800,185559250,10250,10250,10250,10250,0
|
|
20240708,100700,185559250,10250,10250,10250,10250,0
|
|
20240708,100600,185559250,10250,10270,10270,10250,168
|
|
20240708,100500,183837230,10270,10270,10270,10270,754
|
|
20240708,100400,176093650,10270,10270,10270,10270,1
|
|
20240708,100300,176083380,10270,10270,10270,10250,1107
|
|
20240708,100200,164734490,10250,10250,10250,10250,30
|
|
20240708,100100,164426990,10250,10250,10250,10250,0
|
|
20240708,100000,164426990,10250,10250,10250,10250,0
|
|
20240708,095900,164426990,10250,10250,10250,10250,45
|
|
20240708,095800,163965740,10270,10270,10270,10270,2
|
|
20240708,095700,163945200,10270,10260,10270,10260,586
|
|
20240708,095600,157929860,10250,10250,10250,10250,100
|
|
20240708,095500,156904860,10250,10250,10250,10250,538
|
|
20240708,095400,151390360,10250,10250,10250,10250,0
|
|
20240708,095300,151390360,10250,10250,10250,10250,128
|
|
20240708,095200,150078360,10250,10250,10250,10250,0
|
|
20240708,095100,150078360,10250,10250,10250,10250,3
|
|
20240708,095000,150047610,10250,10250,10250,10250,7
|
|
20240708,094900,149975860,10250,10250,10250,10250,0
|
|
20240708,094800,149975860,10250,10250,10250,10250,813
|
|
20240708,094700,141642610,10250,10250,10250,10250,4
|
|
20240708,094600,141601610,10250,10240,10250,10240,500
|
|
20240708,094500,136479470,10220,10230,10230,10220,336
|
|
20240708,094400,133042830,10240,10240,10240,10240,61
|
|
20240708,094300,132418190,10240,10240,10240,10230,14
|
|
20240708,094200,132274930,10240,10230,10240,10230,103
|
|
20240708,094100,131220240,10240,10240,10240,10240,160
|
|
20240708,094000,129581840,10240,10240,10240,10240,6
|
|
20240708,093900,129520400,10240,10240,10240,10240,2
|
|
20240708,093800,129499920,10240,10240,10240,10240,0
|
|
20240708,093700,129499920,10240,10240,10240,10240,0
|
|
20240708,093600,129499920,10240,10240,10240,10240,0
|
|
20240708,093500,129499920,10240,10240,10240,10240,9
|
|
20240708,093400,129407760,10260,10260,10260,10260,1
|
|
20240708,093300,129397500,10260,10260,10260,10260,0
|
|
20240708,093200,129397500,10260,10260,10260,10260,0
|
|
20240708,093100,129397500,10260,10260,10260,10260,0
|
|
20240708,093000,129397500,10260,10260,10260,10260,11
|
|
20240708,092900,129284640,10260,10260,10260,10260,0
|
|
20240708,092800,129284640,10260,10260,10260,10260,735
|
|
20240708,092700,121743540,10260,10230,10260,10220,979
|
|
20240708,092600,111723570,10230,10230,10250,10230,680
|
|
20240708,092500,104754070,10220,10220,10220,10220,0
|
|
20240708,092400,104754070,10220,10230,10230,10220,100
|
|
20240708,092300,103731970,10220,10220,10220,10220,502
|
|
20240708,092200,98601530,10230,10230,10230,10220,120
|
|
20240708,092100,97374930,10250,10250,10250,10250,1082
|
|
20240708,092000,86284430,10220,10220,10220,10220,353
|
|
20240708,091900,82676770,10220,10250,10250,10220,720
|
|
20240708,091800,75317730,10250,10250,10250,10250,19
|
|
20240708,091700,75122980,10260,10260,10260,10260,1
|
|
20240708,091600,75112720,10260,10260,10260,10260,3
|
|
20240708,091500,75081940,10260,10270,10270,10260,134
|
|
20240708,091400,73706100,10260,10260,10260,10260,0
|
|
20240708,091300,73706100,10260,10260,10260,10260,6
|
|
20240708,091200,73644540,10260,10220,10260,10210,5
|
|
20240708,091100,73593380,10210,10230,10230,10210,40
|
|
20240708,091000,73184900,10250,10250,10260,10250,58
|
|
20240708,090900,72590390,10280,10280,10280,10280,0
|
|
20240708,090800,72590390,10280,10240,10280,10240,1839
|
|
20240708,090700,53732820,10240,10240,10240,10240,75
|
|
20240708,090600,52964820,10200,10240,10240,10200,327
|
|
20240708,090500,49628360,10240,10240,10240,10240,3
|
|
20240708,090400,49597640,10240,10240,10240,10240,172
|
|
20240708,090300,47836360,10240,10200,10240,10200,92
|
|
20240708,090200,46896280,10190,10190,10190,10190,2275
|
|
20240708,090100,23714030,10180,10190,10190,10180,1177
|
|
20240708,090000,11732090,10190,10220,10220,10190,1148
|