621 lines
32 KiB
CSV
621 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,191800,677366320,10300,10300,10300,10300,481
|
|
20240709,191700,677366320,10300,10300,10300,10300,0
|
|
20240709,191600,677366320,10300,10300,10300,10300,0
|
|
20240709,191500,677366320,10300,10300,10300,10300,0
|
|
20240709,191400,677366320,10300,10300,10300,10300,0
|
|
20240709,191300,677366320,10300,10300,10300,10300,0
|
|
20240709,191200,677366320,10300,10300,10300,10300,0
|
|
20240709,191100,677366320,10300,10300,10300,10300,0
|
|
20240709,191000,677366320,10300,10300,10300,10300,0
|
|
20240709,190900,677366320,10300,10300,10300,10300,0
|
|
20240709,190800,677366320,10300,10300,10300,10300,0
|
|
20240709,190700,677366320,10300,10300,10300,10300,0
|
|
20240709,190600,677366320,10300,10300,10300,10300,0
|
|
20240709,190500,677366320,10300,10300,10300,10300,0
|
|
20240709,190400,677366320,10300,10300,10300,10300,0
|
|
20240709,190300,677366320,10300,10300,10300,10300,0
|
|
20240709,190200,677366320,10300,10300,10300,10300,0
|
|
20240709,190100,677366320,10300,10300,10300,10300,0
|
|
20240709,190000,677366320,10300,10300,10300,10300,0
|
|
20240709,185900,677366320,10300,10300,10300,10300,0
|
|
20240709,185800,677366320,10300,10300,10300,10300,0
|
|
20240709,185700,677366320,10300,10300,10300,10300,0
|
|
20240709,185600,677366320,10300,10300,10300,10300,0
|
|
20240709,185500,677366320,10300,10300,10300,10300,0
|
|
20240709,185400,677366320,10300,10300,10300,10300,0
|
|
20240709,185300,677366320,10300,10300,10300,10300,0
|
|
20240709,185200,677366320,10300,10300,10300,10300,0
|
|
20240709,185100,677366320,10300,10300,10300,10300,0
|
|
20240709,185000,677366320,10300,10300,10300,10300,0
|
|
20240709,184900,677366320,10300,10300,10300,10300,0
|
|
20240709,184800,677366320,10300,10300,10300,10300,481
|
|
20240709,184700,677366320,10300,10300,10300,10300,0
|
|
20240709,184600,677366320,10300,10300,10300,10300,0
|
|
20240709,184500,677366320,10300,10300,10300,10300,0
|
|
20240709,184400,677366320,10300,10300,10300,10300,0
|
|
20240709,184300,677366320,10300,10300,10300,10300,0
|
|
20240709,184200,677366320,10300,10300,10300,10300,0
|
|
20240709,184100,677366320,10300,10300,10300,10300,0
|
|
20240709,184000,677366320,10300,10300,10300,10300,0
|
|
20240709,183900,677366320,10300,10300,10300,10300,0
|
|
20240709,183800,677366320,10300,10300,10300,10300,0
|
|
20240709,183700,677366320,10300,10300,10300,10300,0
|
|
20240709,183600,677366320,10300,10300,10300,10300,0
|
|
20240709,183500,677366320,10300,10300,10300,10300,0
|
|
20240709,183400,677366320,10300,10300,10300,10300,0
|
|
20240709,183300,677366320,10300,10300,10300,10300,0
|
|
20240709,183200,677366320,10300,10300,10300,10300,0
|
|
20240709,183100,677366320,10300,10300,10300,10300,0
|
|
20240709,183000,677366320,10300,10300,10300,10300,0
|
|
20240709,182900,677366320,10300,10300,10300,10300,0
|
|
20240709,182800,677366320,10300,10300,10300,10300,0
|
|
20240709,182700,677366320,10300,10300,10300,10300,0
|
|
20240709,182600,677366320,10300,10300,10300,10300,0
|
|
20240709,182500,677366320,10300,10300,10300,10300,0
|
|
20240709,182400,677366320,10300,10300,10300,10300,0
|
|
20240709,182300,677366320,10300,10300,10300,10300,0
|
|
20240709,182200,677366320,10300,10300,10300,10300,0
|
|
20240709,182100,677366320,10300,10300,10300,10300,0
|
|
20240709,182000,677366320,10300,10300,10300,10300,0
|
|
20240709,181900,677366320,10300,10300,10300,10300,0
|
|
20240709,181800,677366320,10300,10300,10300,10300,481
|
|
20240709,181700,677366320,10300,10300,10300,10300,0
|
|
20240709,181600,677366320,10300,10300,10300,10300,0
|
|
20240709,181500,677366320,10300,10300,10300,10300,0
|
|
20240709,181400,677366320,10300,10300,10300,10300,0
|
|
20240709,181300,677366320,10300,10300,10300,10300,0
|
|
20240709,181200,677366320,10300,10300,10300,10300,0
|
|
20240709,181100,677366320,10300,10300,10300,10300,0
|
|
20240709,181000,677366320,10300,10300,10300,10300,0
|
|
20240709,180900,677366320,10300,10300,10300,10300,0
|
|
20240709,180800,677366320,10300,10300,10300,10300,0
|
|
20240709,180700,677366320,10300,10300,10300,10300,0
|
|
20240709,180600,677366320,10300,10300,10300,10300,0
|
|
20240709,180500,677366320,10300,10300,10300,10300,0
|
|
20240709,180400,677366320,10300,10300,10300,10300,0
|
|
20240709,180300,677366320,10300,10300,10300,10300,0
|
|
20240709,180200,677366320,10300,10300,10300,10300,0
|
|
20240709,180100,677366320,10300,10300,10300,10300,0
|
|
20240709,180000,677366320,10300,10300,10300,10300,0
|
|
20240709,175900,677366320,10300,10300,10300,10300,0
|
|
20240709,175800,677366320,10300,10300,10300,10300,0
|
|
20240709,175700,677366320,10300,10300,10300,10300,0
|
|
20240709,175600,677366320,10300,10300,10300,10300,0
|
|
20240709,175500,677366320,10300,10300,10300,10300,0
|
|
20240709,175400,677366320,10300,10300,10300,10300,0
|
|
20240709,175300,677366320,10300,10300,10300,10300,0
|
|
20240709,175200,677366320,10300,10300,10300,10300,0
|
|
20240709,175100,677366320,10300,10300,10300,10300,0
|
|
20240709,175000,677366320,10300,10300,10300,10300,0
|
|
20240709,174900,677366320,10300,10300,10300,10300,0
|
|
20240709,174800,677366320,10300,10300,10300,10300,481
|
|
20240709,174700,677366320,10300,10300,10300,10300,0
|
|
20240709,174600,677366320,10300,10300,10300,10300,0
|
|
20240709,174500,677366320,10300,10300,10300,10300,0
|
|
20240709,174400,677366320,10300,10300,10300,10300,0
|
|
20240709,174300,677366320,10300,10300,10300,10300,0
|
|
20240709,174200,677366320,10300,10300,10300,10300,0
|
|
20240709,174100,677366320,10300,10300,10300,10300,0
|
|
20240709,174000,677366320,10300,10300,10300,10300,0
|
|
20240709,173900,677366320,10300,10300,10300,10300,0
|
|
20240709,173800,677366320,10300,10300,10300,10300,0
|
|
20240709,173700,677366320,10300,10300,10300,10300,0
|
|
20240709,173600,677366320,10300,10300,10300,10300,0
|
|
20240709,173500,677366320,10300,10300,10300,10300,0
|
|
20240709,173400,677366320,10300,10300,10300,10300,0
|
|
20240709,173300,677366320,10300,10300,10300,10300,0
|
|
20240709,173200,677366320,10300,10300,10300,10300,0
|
|
20240709,173100,677366320,10300,10300,10300,10300,0
|
|
20240709,173000,677366320,10300,10300,10300,10300,0
|
|
20240709,172900,677366320,10300,10300,10300,10300,0
|
|
20240709,172800,677366320,10300,10300,10300,10300,0
|
|
20240709,172700,677366320,10300,10300,10300,10300,0
|
|
20240709,172600,677366320,10300,10300,10300,10300,0
|
|
20240709,172500,677366320,10300,10300,10300,10300,0
|
|
20240709,172400,677366320,10300,10300,10300,10300,0
|
|
20240709,172300,677366320,10300,10300,10300,10300,0
|
|
20240709,172200,677366320,10300,10300,10300,10300,0
|
|
20240709,172100,677366320,10300,10300,10300,10300,0
|
|
20240709,172000,677366320,10300,10300,10300,10300,0
|
|
20240709,171900,677366320,10300,10300,10300,10300,0
|
|
20240709,171800,677366320,10300,10300,10300,10300,481
|
|
20240709,171700,677366320,10300,10300,10300,10300,0
|
|
20240709,171600,677366320,10300,10300,10300,10300,0
|
|
20240709,171500,677366320,10300,10300,10300,10300,0
|
|
20240709,171400,677366320,10300,10300,10300,10300,0
|
|
20240709,171300,677366320,10300,10300,10300,10300,0
|
|
20240709,171200,677366320,10300,10300,10300,10300,0
|
|
20240709,171100,677366320,10300,10300,10300,10300,0
|
|
20240709,171000,677366320,10300,10300,10300,10300,0
|
|
20240709,170900,677366320,10300,10300,10300,10300,0
|
|
20240709,170800,677366320,10300,10300,10300,10300,0
|
|
20240709,170700,677366320,10300,10300,10300,10300,0
|
|
20240709,170600,677366320,10300,10300,10300,10300,0
|
|
20240709,170500,677366320,10300,10300,10300,10300,0
|
|
20240709,170400,677366320,10300,10300,10300,10300,0
|
|
20240709,170300,677366320,10300,10300,10300,10300,0
|
|
20240709,170200,677366320,10300,10300,10300,10300,0
|
|
20240709,170100,677366320,10300,10300,10300,10300,0
|
|
20240709,170000,677366320,10300,10300,10300,10300,0
|
|
20240709,165900,677366320,10300,10300,10300,10300,0
|
|
20240709,165800,677366320,10300,10300,10300,10300,0
|
|
20240709,165700,677366320,10300,10300,10300,10300,0
|
|
20240709,165600,677366320,10300,10300,10300,10300,0
|
|
20240709,165500,677366320,10300,10300,10300,10300,0
|
|
20240709,165400,677366320,10300,10300,10300,10300,0
|
|
20240709,165300,677366320,10300,10300,10300,10300,0
|
|
20240709,165200,677366320,10300,10300,10300,10300,0
|
|
20240709,165100,677366320,10300,10300,10300,10300,0
|
|
20240709,165000,677366320,10300,10300,10300,10300,0
|
|
20240709,164900,677366320,10300,10300,10300,10300,0
|
|
20240709,164800,677366320,10300,10300,10300,10300,481
|
|
20240709,164700,677366320,10300,10300,10300,10300,0
|
|
20240709,164600,677366320,10300,10300,10300,10300,0
|
|
20240709,164500,677366320,10300,10300,10300,10300,0
|
|
20240709,164400,677366320,10300,10300,10300,10300,0
|
|
20240709,164300,677366320,10300,10300,10300,10300,0
|
|
20240709,164200,677366320,10300,10300,10300,10300,0
|
|
20240709,164100,677366320,10300,10300,10300,10300,0
|
|
20240709,164000,677366320,10300,10300,10300,10300,0
|
|
20240709,163900,677366320,10300,10300,10300,10300,0
|
|
20240709,163800,677366320,10300,10300,10300,10300,0
|
|
20240709,163700,677366320,10300,10300,10300,10300,0
|
|
20240709,163600,677366320,10300,10300,10300,10300,0
|
|
20240709,163500,677366320,10300,10300,10300,10300,0
|
|
20240709,163400,677366320,10300,10300,10300,10300,0
|
|
20240709,163300,677366320,10300,10300,10300,10300,0
|
|
20240709,163200,677366320,10300,10300,10300,10300,0
|
|
20240709,163100,677366320,10300,10300,10300,10300,0
|
|
20240709,163000,677366320,10300,10300,10300,10300,0
|
|
20240709,162900,677366320,10300,10300,10300,10300,0
|
|
20240709,162800,677366320,10300,10300,10300,10300,0
|
|
20240709,162700,677366320,10300,10300,10300,10300,0
|
|
20240709,162600,677366320,10300,10300,10300,10300,0
|
|
20240709,162500,677366320,10300,10300,10300,10300,0
|
|
20240709,162400,677366320,10300,10300,10300,10300,0
|
|
20240709,162300,677366320,10300,10300,10300,10300,0
|
|
20240709,162200,677366320,10300,10300,10300,10300,0
|
|
20240709,162100,677366320,10300,10300,10300,10300,0
|
|
20240709,162000,677366320,10300,10300,10300,10300,0
|
|
20240709,161900,677366320,10300,10300,10300,10300,0
|
|
20240709,161800,677366320,10300,10300,10300,10300,481
|
|
20240709,161700,677366320,10300,10300,10300,10300,0
|
|
20240709,161600,677366320,10300,10300,10300,10300,0
|
|
20240709,161500,677366320,10300,10300,10300,10300,0
|
|
20240709,161400,677366320,10300,10300,10300,10300,0
|
|
20240709,161300,677366320,10300,10300,10300,10300,0
|
|
20240709,161200,677366320,10300,10300,10300,10300,0
|
|
20240709,161100,677366320,10300,10300,10300,10300,0
|
|
20240709,161000,677366320,10300,10300,10300,10300,0
|
|
20240709,160900,677366320,10300,10300,10300,10300,0
|
|
20240709,160800,677366320,10300,10300,10300,10300,0
|
|
20240709,160700,677366320,10300,10300,10300,10300,0
|
|
20240709,160600,677366320,10300,10300,10300,10300,0
|
|
20240709,160500,677366320,10300,10300,10300,10300,0
|
|
20240709,160400,677366320,10300,10300,10300,10300,0
|
|
20240709,160300,677366320,10300,10300,10300,10300,0
|
|
20240709,160200,677366320,10300,10300,10300,10300,0
|
|
20240709,160100,677366320,10300,10300,10300,10300,0
|
|
20240709,160000,677366320,10300,10300,10300,10300,0
|
|
20240709,155900,677366320,10300,10300,10300,10300,0
|
|
20240709,155800,677366320,10300,10300,10300,10300,0
|
|
20240709,155700,677366320,10300,10300,10300,10300,0
|
|
20240709,155600,677366320,10300,10300,10300,10300,0
|
|
20240709,155500,677366320,10300,10300,10300,10300,0
|
|
20240709,155400,677366320,10300,10300,10300,10300,0
|
|
20240709,155300,677366320,10300,10300,10300,10300,0
|
|
20240709,155200,677366320,10300,10300,10300,10300,0
|
|
20240709,155100,677366320,10300,10300,10300,10300,0
|
|
20240709,155000,677366320,10300,10300,10300,10300,0
|
|
20240709,154900,677366320,10300,10300,10300,10300,0
|
|
20240709,154800,677366320,10300,10300,10300,10300,481
|
|
20240709,154700,677366320,10300,10300,10300,10300,0
|
|
20240709,154600,677366320,10300,10300,10300,10300,0
|
|
20240709,154500,677366320,10300,10300,10300,10300,0
|
|
20240709,154400,677366320,10300,10300,10300,10300,0
|
|
20240709,154300,677366320,10300,10300,10300,10300,0
|
|
20240709,154200,677366320,10300,10300,10300,10300,0
|
|
20240709,154100,677366320,10300,10300,10300,10300,0
|
|
20240709,154000,677366320,10300,10300,10300,10300,0
|
|
20240709,153900,677366320,10300,10300,10300,10300,0
|
|
20240709,153800,677366320,10300,10300,10300,10300,0
|
|
20240709,153700,677366320,10300,10300,10300,10300,0
|
|
20240709,153600,677366320,10300,10300,10300,10300,0
|
|
20240709,153500,677366320,10300,10300,10300,10300,0
|
|
20240709,153400,677366320,10300,10300,10300,10300,0
|
|
20240709,153300,677366320,10300,10300,10300,10300,0
|
|
20240709,153200,677366320,10300,10300,10300,10300,0
|
|
20240709,153100,677366320,10300,10300,10300,10300,0
|
|
20240709,153000,677366320,10300,10300,10300,10300,481
|
|
20240709,152900,672412020,10330,10330,10330,10330,0
|
|
20240709,152800,672412020,10330,10330,10330,10330,0
|
|
20240709,152700,672412020,10330,10330,10330,10330,0
|
|
20240709,152600,672412020,10330,10330,10330,10330,0
|
|
20240709,152500,672412020,10330,10330,10330,10330,0
|
|
20240709,152400,672412020,10330,10330,10330,10330,0
|
|
20240709,152300,672412020,10330,10330,10330,10330,0
|
|
20240709,152200,672412020,10330,10330,10330,10330,0
|
|
20240709,152100,672412020,10330,10330,10330,10330,0
|
|
20240709,152000,672412020,10330,10330,10330,10330,0
|
|
20240709,151900,672412020,10330,10310,10330,10300,208
|
|
20240709,151800,670267850,10300,10290,10300,10290,359
|
|
20240709,151700,666570400,10280,10280,10280,10280,160
|
|
20240709,151600,664925600,10280,10290,10290,10280,392
|
|
20240709,151500,660895310,10300,10300,10300,10300,366
|
|
20240709,151400,657125510,10300,10300,10300,10300,1
|
|
20240709,151300,657115210,10300,10300,10300,10300,10
|
|
20240709,151200,657012210,10300,10300,10300,10300,58
|
|
20240709,151100,656414810,10280,10280,10280,10280,1
|
|
20240709,151000,656404530,10290,10290,10290,10290,65
|
|
20240709,150900,655735680,10290,10290,10290,10290,1
|
|
20240709,150800,655725390,10280,10280,10280,10280,8
|
|
20240709,150700,655643150,10270,10270,10270,10270,51
|
|
20240709,150600,655119380,10270,10270,10270,10270,0
|
|
20240709,150500,655119380,10270,10280,10280,10270,645
|
|
20240709,150400,648494980,10290,10290,10290,10290,0
|
|
20240709,150300,648494980,10290,10280,10290,10280,477
|
|
20240709,150200,643591410,10280,10280,10280,10280,300
|
|
20240709,150100,640507410,10280,10280,10280,10280,24
|
|
20240709,150000,640260690,10280,10280,10280,10280,1
|
|
20240709,145900,640250410,10290,10290,10290,10290,0
|
|
20240709,145800,640250410,10290,10280,10290,10280,11
|
|
20240709,145700,640137320,10280,10280,10280,10280,0
|
|
20240709,145600,640137320,10280,10280,10280,10280,1000
|
|
20240709,145500,629857320,10280,10280,10280,10280,1
|
|
20240709,145400,629847040,10280,10280,10280,10280,0
|
|
20240709,145300,629847040,10280,10280,10280,10280,40
|
|
20240709,145200,629435840,10280,10280,10280,10280,12
|
|
20240709,145100,629312480,10270,10300,10300,10270,558
|
|
20240709,145000,623566820,10300,10300,10300,10300,400
|
|
20240709,144900,619446820,10300,10300,10300,10300,0
|
|
20240709,144800,619446820,10300,10300,10300,10300,10
|
|
20240709,144700,619343820,10300,10270,10300,10270,5190
|
|
20240709,144600,565889810,10270,10270,10270,10270,10
|
|
20240709,144500,565787110,10270,10270,10270,10270,30
|
|
20240709,144400,565479010,10270,10270,10270,10270,0
|
|
20240709,144300,565479010,10270,10270,10270,10270,2
|
|
20240709,144200,565458470,10270,10270,10270,10270,197
|
|
20240709,144100,563435280,10270,10270,10270,10270,0
|
|
20240709,144000,563435280,10270,10270,10270,10270,298
|
|
20240709,143900,560374820,10270,10270,10270,10270,0
|
|
20240709,143800,560374820,10270,10270,10270,10270,0
|
|
20240709,143700,560374820,10270,10270,10270,10270,0
|
|
20240709,143600,560374820,10270,10270,10270,10270,174
|
|
20240709,143500,558587840,10270,10270,10270,10270,11
|
|
20240709,143400,558474870,10270,10270,10270,10270,0
|
|
20240709,143300,558474870,10270,10270,10270,10270,300
|
|
20240709,143200,555393870,10270,10270,10270,10270,0
|
|
20240709,143100,555393870,10270,10270,10270,10270,0
|
|
20240709,143000,555393870,10270,10270,10270,10270,700
|
|
20240709,142900,548204870,10270,10270,10270,10270,0
|
|
20240709,142800,548204870,10270,10290,10290,10270,38
|
|
20240709,142700,547814530,10280,10280,10280,10280,13
|
|
20240709,142600,547680890,10280,10280,10280,10280,6
|
|
20240709,142500,547619210,10280,10280,10280,10280,581
|
|
20240709,142400,541646530,10290,10290,10290,10290,93
|
|
20240709,142300,540689560,10290,10290,10290,10290,28
|
|
20240709,142200,540401440,10290,10290,10290,10280,550
|
|
20240709,142100,534746940,10290,10290,10290,10290,129
|
|
20240709,142000,533419530,10280,10280,10280,10280,0
|
|
20240709,141900,533419530,10280,10280,10280,10280,0
|
|
20240709,141800,533419530,10280,10280,10280,10280,20
|
|
20240709,141700,533213930,10290,10290,10290,10290,0
|
|
20240709,141600,533213930,10290,10290,10290,10290,1
|
|
20240709,141500,533203640,10280,10280,10280,10280,0
|
|
20240709,141400,533203640,10280,10280,10280,10280,0
|
|
20240709,141300,533203640,10280,10280,10280,10280,0
|
|
20240709,141200,533203640,10280,10280,10280,10280,0
|
|
20240709,141100,533203640,10280,10270,10280,10270,11
|
|
20240709,141000,533090580,10290,10290,10290,10290,9
|
|
20240709,140900,532997970,10290,10280,10290,10280,208
|
|
20240709,140800,530859630,10290,10290,10290,10290,0
|
|
20240709,140700,530859630,10290,10290,10290,10290,0
|
|
20240709,140600,530859630,10290,10280,10290,10280,11
|
|
20240709,140500,530746450,10290,10290,10290,10290,0
|
|
20240709,140400,530746450,10290,10290,10290,10290,48
|
|
20240709,140300,530252530,10280,10280,10280,10280,0
|
|
20240709,140200,530252530,10280,10280,10280,10280,0
|
|
20240709,140100,530252530,10280,10280,10280,10280,0
|
|
20240709,140000,530252530,10280,10280,10280,10280,0
|
|
20240709,135900,530252530,10280,10280,10280,10280,0
|
|
20240709,135800,530252530,10280,10290,10290,10280,15
|
|
20240709,135700,530098320,10280,10280,10280,10280,0
|
|
20240709,135600,530098320,10280,10280,10280,10280,0
|
|
20240709,135500,530098320,10280,10280,10280,10280,78
|
|
20240709,135400,529296480,10270,10270,10270,10270,200
|
|
20240709,135300,527242480,10270,10270,10270,10270,0
|
|
20240709,135200,527242480,10270,10280,10280,10270,5356
|
|
20240709,135100,472194360,10280,10280,10280,10280,7
|
|
20240709,135000,472122400,10280,10280,10280,10280,20
|
|
20240709,134900,471916800,10280,10280,10280,10280,21
|
|
20240709,134800,471700920,10280,10280,10280,10280,0
|
|
20240709,134700,471700920,10280,10280,10280,10280,1
|
|
20240709,134600,471690640,10280,10280,10280,10280,7
|
|
20240709,134500,471618680,10280,10280,10280,10280,18
|
|
20240709,134400,471433640,10280,10280,10280,10280,0
|
|
20240709,134300,471433640,10280,10280,10280,10280,5
|
|
20240709,134200,471382240,10270,10270,10270,10270,0
|
|
20240709,134100,471382240,10270,10270,10270,10270,1
|
|
20240709,134000,471371970,10280,10280,10280,10280,5
|
|
20240709,133900,471320570,10280,10280,10280,10280,0
|
|
20240709,133800,471320570,10280,10280,10280,10280,1
|
|
20240709,133700,471310290,10280,10280,10280,10280,0
|
|
20240709,133600,471310290,10280,10280,10280,10280,0
|
|
20240709,133500,471310290,10280,10280,10280,10280,0
|
|
20240709,133400,471310290,10280,10280,10280,10280,31
|
|
20240709,133300,470991610,10260,10260,10260,10260,0
|
|
20240709,133200,470991610,10260,10260,10260,10260,0
|
|
20240709,133100,470991610,10260,10260,10260,10260,0
|
|
20240709,133000,470991610,10260,10250,10280,10250,2197
|
|
20240709,132900,448417990,10260,10270,10270,10260,799
|
|
20240709,132800,440219250,10270,10270,10270,10270,21
|
|
20240709,132700,440003580,10270,10270,10270,10270,0
|
|
20240709,132600,440003580,10270,10270,10270,10270,869
|
|
20240709,132500,431078950,10280,10280,10280,10280,1137
|
|
20240709,132400,419390590,10290,10290,10290,10290,826
|
|
20240709,132300,410891050,10300,10300,10300,10300,100
|
|
20240709,132200,409861050,10300,10300,10300,10300,100
|
|
20240709,132100,408831050,10290,10300,10300,10290,1855
|
|
20240709,132000,389729070,10300,10300,10300,10300,0
|
|
20240709,131900,389729070,10300,10300,10300,10300,0
|
|
20240709,131800,389729070,10300,10300,10300,10300,0
|
|
20240709,131700,389729070,10300,10300,10300,10300,0
|
|
20240709,131600,389729070,10300,10300,10300,10300,0
|
|
20240709,131500,389729070,10300,10300,10300,10300,1
|
|
20240709,131400,389718770,10310,10310,10310,10310,0
|
|
20240709,131300,389718770,10310,10310,10310,10310,0
|
|
20240709,131200,389718770,10310,10310,10310,10310,22
|
|
20240709,131100,389491950,10310,10300,10310,10300,106
|
|
20240709,131000,388399190,10310,10300,10310,10300,21
|
|
20240709,130900,388182780,10310,10310,10310,10310,0
|
|
20240709,130800,388182780,10310,10310,10310,10310,0
|
|
20240709,130700,388182780,10310,10300,10310,10300,40
|
|
20240709,130600,387770580,10300,10300,10300,10300,677
|
|
20240709,130500,380797480,10300,10300,10300,10300,10
|
|
20240709,130400,380694480,10300,10300,10300,10300,0
|
|
20240709,130300,380694480,10300,10310,10310,10300,734
|
|
20240709,130200,373129040,10310,10310,10310,10310,0
|
|
20240709,130100,373129040,10310,10310,10310,10310,0
|
|
20240709,130000,373129040,10310,10310,10310,10310,0
|
|
20240709,125900,373129040,10310,10310,10310,10310,10
|
|
20240709,125800,373025940,10310,10310,10310,10310,0
|
|
20240709,125700,373025940,10310,10310,10310,10310,0
|
|
20240709,125600,373025940,10310,10310,10310,10310,2
|
|
20240709,125500,373005320,10310,10310,10310,10310,200
|
|
20240709,125400,370943320,10310,10310,10310,10310,0
|
|
20240709,125300,370943320,10310,10310,10310,10310,493
|
|
20240709,125200,365860490,10310,10310,10310,10310,0
|
|
20240709,125100,365860490,10310,10310,10310,10310,807
|
|
20240709,125000,357540320,10310,10310,10310,10310,80
|
|
20240709,124900,356715520,10310,10310,10310,10310,0
|
|
20240709,124800,356715520,10310,10310,10310,10310,0
|
|
20240709,124700,356715520,10310,10310,10310,10310,0
|
|
20240709,124600,356715520,10310,10310,10310,10310,0
|
|
20240709,124500,356715520,10310,10320,10320,10310,92
|
|
20240709,124400,355766780,10310,10310,10310,10310,0
|
|
20240709,124300,355766780,10310,10310,10310,10310,0
|
|
20240709,124200,355766780,10310,10310,10310,10310,0
|
|
20240709,124100,355766780,10310,10320,10320,10310,112
|
|
20240709,124000,354611740,10330,10330,10330,10330,0
|
|
20240709,123900,354611740,10330,10330,10330,10330,5
|
|
20240709,123800,354560090,10310,10310,10310,10310,0
|
|
20240709,123700,354560090,10310,10310,10310,10310,100
|
|
20240709,123600,353529090,10310,10310,10310,10310,0
|
|
20240709,123500,353529090,10310,10310,10310,10310,0
|
|
20240709,123400,353529090,10310,10310,10310,10310,0
|
|
20240709,123300,353529090,10310,10310,10310,10310,0
|
|
20240709,123200,353529090,10310,10310,10310,10310,50
|
|
20240709,123100,353013590,10310,10320,10320,10310,1904
|
|
20240709,123000,333374080,10330,10330,10330,10330,0
|
|
20240709,122900,333374080,10330,10330,10330,10330,100
|
|
20240709,122800,332341080,10320,10330,10330,10320,130
|
|
20240709,122700,330998480,10330,10330,10330,10330,100
|
|
20240709,122600,329965480,10330,10330,10330,10330,76
|
|
20240709,122500,329180400,10320,10320,10320,10320,0
|
|
20240709,122400,329180400,10320,10320,10320,10320,0
|
|
20240709,122300,329180400,10320,10320,10320,10320,53
|
|
20240709,122200,328633440,10320,10320,10320,10320,2
|
|
20240709,122100,328612800,10330,10330,10330,10330,190
|
|
20240709,122000,326650100,10320,10320,10320,10320,0
|
|
20240709,121900,326650100,10320,10320,10320,10320,8
|
|
20240709,121800,326567540,10330,10330,10330,10330,0
|
|
20240709,121700,326567540,10330,10330,10330,10330,2
|
|
20240709,121600,326546880,10330,10330,10330,10330,182
|
|
20240709,121500,324666820,10330,10330,10330,10330,0
|
|
20240709,121400,324666820,10330,10330,10330,10330,0
|
|
20240709,121300,324666820,10330,10330,10330,10330,42
|
|
20240709,121200,324232960,10330,10320,10330,10320,800
|
|
20240709,121100,315973960,10330,10330,10330,10330,197
|
|
20240709,121000,313938950,10320,10320,10320,10320,0
|
|
20240709,120900,313938950,10320,10320,10320,10320,0
|
|
20240709,120800,313938950,10320,10320,10320,10320,0
|
|
20240709,120700,313938950,10320,10320,10320,10320,0
|
|
20240709,120600,313938950,10320,10320,10320,10320,0
|
|
20240709,120500,313938950,10320,10320,10320,10320,0
|
|
20240709,120400,313938950,10320,10320,10320,10320,0
|
|
20240709,120300,313938950,10320,10320,10320,10320,0
|
|
20240709,120200,313938950,10320,10320,10320,10320,0
|
|
20240709,120100,313938950,10320,10320,10320,10320,0
|
|
20240709,120000,313938950,10320,10320,10320,10320,0
|
|
20240709,115900,313938950,10320,10320,10320,10320,0
|
|
20240709,115800,313938950,10320,10320,10320,10320,0
|
|
20240709,115700,313938950,10320,10340,10340,10320,1000
|
|
20240709,115600,303607480,10340,10340,10340,10340,0
|
|
20240709,115500,303607480,10340,10340,10340,10340,0
|
|
20240709,115400,303607480,10340,10340,10340,10340,0
|
|
20240709,115300,303607480,10340,10340,10340,10340,0
|
|
20240709,115200,303607480,10340,10340,10340,10340,0
|
|
20240709,115100,303607480,10340,10340,10340,10340,0
|
|
20240709,115000,303607480,10340,10340,10340,10340,0
|
|
20240709,114900,303607480,10340,10340,10340,10340,0
|
|
20240709,114800,303607480,10340,10340,10340,10340,0
|
|
20240709,114700,303607480,10340,10340,10340,10340,0
|
|
20240709,114600,303607480,10340,10340,10340,10340,0
|
|
20240709,114500,303607480,10340,10340,10340,10340,3
|
|
20240709,114400,303576460,10340,10340,10340,10340,240
|
|
20240709,114300,301094860,10340,10340,10340,10340,110
|
|
20240709,114200,299957460,10340,10340,10340,10340,0
|
|
20240709,114100,299957460,10340,10340,10340,10340,15
|
|
20240709,114000,299802360,10350,10350,10350,10350,0
|
|
20240709,113900,299802360,10350,10350,10350,10350,15
|
|
20240709,113800,299647110,10350,10350,10350,10350,0
|
|
20240709,113700,299647110,10350,10350,10350,10350,8
|
|
20240709,113600,299564310,10350,10350,10350,10350,5
|
|
20240709,113500,299512560,10340,10340,10340,10340,0
|
|
20240709,113400,299512560,10340,10350,10350,10340,19
|
|
20240709,113300,299316020,10350,10350,10350,10350,8
|
|
20240709,113200,299233220,10350,10350,10350,10350,16
|
|
20240709,113100,299067620,10350,10350,10350,10350,55
|
|
20240709,113000,298498370,10350,10350,10350,10350,0
|
|
20240709,112900,298498370,10350,10350,10350,10350,1
|
|
20240709,112800,298488020,10360,10360,10360,10360,10
|
|
20240709,112700,298384420,10370,10370,10370,10370,0
|
|
20240709,112600,298384420,10370,10370,10370,10370,0
|
|
20240709,112500,298384420,10370,10370,10370,10370,0
|
|
20240709,112400,298384420,10370,10370,10370,10370,0
|
|
20240709,112300,298384420,10370,10370,10370,10370,305
|
|
20240709,112200,295221570,10370,10370,10370,10370,200
|
|
20240709,112100,293147570,10370,10370,10370,10370,50
|
|
20240709,112000,292629070,10370,10370,10370,10370,0
|
|
20240709,111900,292629070,10370,10370,10370,10370,3
|
|
20240709,111800,292597960,10370,10370,10370,10370,0
|
|
20240709,111700,292597960,10370,10370,10370,10370,0
|
|
20240709,111600,292597960,10370,10370,10370,10370,0
|
|
20240709,111500,292597960,10370,10370,10370,10370,0
|
|
20240709,111400,292597960,10370,10350,10370,10350,500
|
|
20240709,111300,287420960,10350,10350,10350,10350,0
|
|
20240709,111200,287420960,10350,10350,10350,10350,60
|
|
20240709,111100,286799960,10350,10350,10350,10350,10
|
|
20240709,111000,286696460,10370,10370,10370,10370,0
|
|
20240709,110900,286696460,10370,10370,10370,10370,0
|
|
20240709,110800,286696460,10370,10370,10370,10370,7
|
|
20240709,110700,286623870,10370,10370,10370,10370,1
|
|
20240709,110600,286613500,10340,10360,10360,10340,2
|
|
20240709,110500,286592800,10360,10360,10360,10360,0
|
|
20240709,110400,286592800,10360,10360,10360,10360,0
|
|
20240709,110300,286592800,10360,10360,10360,10360,0
|
|
20240709,110200,286592800,10360,10370,10370,10360,4
|
|
20240709,110100,286551330,10370,10370,10370,10370,50
|
|
20240709,110000,286032830,10370,10370,10370,10370,0
|
|
20240709,105900,286032830,10370,10370,10370,10370,1
|
|
20240709,105800,286022460,10320,10340,10340,10320,1000
|
|
20240709,105700,275697760,10340,10340,10340,10340,0
|
|
20240709,105600,275697760,10340,10340,10340,10340,0
|
|
20240709,105500,275697760,10340,10340,10340,10340,1
|
|
20240709,105400,275687420,10370,10350,10370,10350,30
|
|
20240709,105300,275376900,10340,10340,10340,10340,400
|
|
20240709,105200,271240900,10350,10350,10350,10350,21
|
|
20240709,105100,271023550,10350,10350,10350,10350,0
|
|
20240709,105000,271023550,10350,10350,10350,10350,0
|
|
20240709,104900,271023550,10350,10350,10350,10350,0
|
|
20240709,104800,271023550,10350,10350,10350,10350,240
|
|
20240709,104700,268539550,10350,10350,10350,10350,73
|
|
20240709,104600,267784000,10350,10350,10350,10350,0
|
|
20240709,104500,267784000,10350,10360,10360,10350,1650
|
|
20240709,104400,250695740,10370,10370,10370,10370,36
|
|
20240709,104300,250322420,10360,10360,10360,10360,0
|
|
20240709,104200,250322420,10360,10360,10360,10360,5
|
|
20240709,104100,250270620,10360,10360,10360,10360,0
|
|
20240709,104000,250270620,10360,10360,10360,10360,0
|
|
20240709,103900,250270620,10360,10360,10360,10360,160
|
|
20240709,103800,248613020,10360,10360,10360,10360,0
|
|
20240709,103700,248613020,10360,10360,10360,10360,0
|
|
20240709,103600,248613020,10360,10360,10360,10360,250
|
|
20240709,103500,246023020,10360,10360,10360,10360,270
|
|
20240709,103400,243225820,10350,10350,10350,10350,0
|
|
20240709,103300,243225820,10350,10350,10350,10350,0
|
|
20240709,103200,243225820,10350,10350,10350,10340,150
|
|
20240709,103100,241673820,10350,10350,10350,10340,150
|
|
20240709,103000,240121340,10350,10350,10350,10350,0
|
|
20240709,102900,240121340,10350,10350,10350,10350,1
|
|
20240709,102800,240110990,10350,10360,10360,10350,189
|
|
20240709,102700,238154540,10350,10360,10360,10350,1600
|
|
20240709,102600,221590170,10370,10370,10370,10370,0
|
|
20240709,102500,221590170,10370,10370,10370,10370,0
|
|
20240709,102400,221590170,10370,10370,10370,10370,0
|
|
20240709,102300,221590170,10370,10370,10370,10370,0
|
|
20240709,102200,221590170,10370,10360,10370,10360,41
|
|
20240709,102100,221165400,10360,10360,10360,10360,10
|
|
20240709,102000,221061800,10360,10360,10360,10360,0
|
|
20240709,101900,221061800,10360,10360,10360,10360,10
|
|
20240709,101800,220958200,10360,10360,10360,10360,0
|
|
20240709,101700,220958200,10360,10360,10360,10360,9
|
|
20240709,101600,220864960,10360,10360,10360,10360,310
|
|
20240709,101500,217653360,10370,10370,10370,10370,0
|
|
20240709,101400,217653360,10370,10370,10370,10370,258
|
|
20240709,101300,214977900,10370,10370,10370,10370,165
|
|
20240709,101200,213266850,10370,10380,10380,10370,80
|
|
20240709,101100,212436950,10380,10380,10380,10380,168
|
|
20240709,101000,210693110,10400,10400,10400,10400,1
|
|
20240709,100900,210682710,10380,10380,10380,10380,100
|
|
20240709,100800,209644710,10400,10380,10400,10380,267
|
|
20240709,100700,206873230,10400,10400,10400,10400,9
|
|
20240709,100600,206779630,10400,10400,10400,10400,0
|
|
20240709,100500,206779630,10400,10400,10400,10400,500
|
|
20240709,100400,201579630,10380,10410,10410,10380,105
|
|
20240709,100300,200489140,10410,10390,10410,10390,102
|
|
20240709,100200,199429330,10390,10400,10400,10390,1005
|
|
20240709,100100,188987370,10410,10410,10410,10410,26
|
|
20240709,100000,188716710,10400,10400,10400,10400,1000
|
|
20240709,095900,178316710,10400,10410,10410,10400,22
|
|
20240709,095800,178087890,10410,10410,10410,10410,1
|
|
20240709,095700,178077480,10410,10400,10410,10400,20
|
|
20240709,095600,177869380,10410,10410,10410,10410,0
|
|
20240709,095500,177869380,10410,10410,10410,10410,80
|
|
20240709,095400,177036580,10410,10410,10410,10410,1
|
|
20240709,095300,177026170,10410,10410,10410,10410,0
|
|
20240709,095200,177026170,10410,10410,10410,10410,0
|
|
20240709,095100,177026170,10410,10410,10410,10410,250
|
|
20240709,095000,174423670,10410,10410,10410,10410,10
|
|
20240709,094900,174319570,10410,10410,10410,10410,0
|
|
20240709,094800,174319570,10410,10410,10410,10410,0
|
|
20240709,094700,174319570,10410,10410,10410,10410,147
|
|
20240709,094600,172789300,10420,10410,10420,10410,11
|
|
20240709,094500,172674780,10410,10410,10420,10410,439
|
|
20240709,094400,168104400,10400,10400,10400,10400,176
|
|
20240709,094300,166274000,10400,10390,10400,10390,1947
|
|
20240709,094200,146025250,10400,10390,10400,10380,269
|
|
20240709,094100,143231290,10390,10390,10390,10390,38
|
|
20240709,094000,142836470,10400,10390,10400,10380,2857
|
|
20240709,093900,113180240,10390,10390,10390,10390,65
|
|
20240709,093800,112504890,10390,10380,10390,10380,375
|
|
20240709,093700,108610630,10380,10380,10380,10380,0
|
|
20240709,093600,108610630,10380,10350,10380,10350,4
|
|
20240709,093500,108569170,10380,10360,10380,10360,6
|
|
20240709,093400,108506910,10360,10360,10360,10360,92
|
|
20240709,093300,107553790,10370,10360,10370,10360,98
|
|
20240709,093200,106537610,10360,10360,10360,10350,561
|
|
20240709,093100,100730650,10360,10370,10370,10360,15
|
|
20240709,093000,100575200,10390,10390,10390,10390,13
|
|
20240709,092900,100440130,10380,10380,10380,10380,38
|
|
20240709,092800,100045690,10370,10340,10370,10340,509
|
|
20240709,092700,94768860,10340,10340,10340,10340,114
|
|
20240709,092600,93590100,10340,10330,10340,10330,111
|
|
20240709,092500,92443370,10330,10330,10330,10330,2
|
|
20240709,092400,92422710,10330,10330,10330,10330,113
|
|
20240709,092300,91255420,10370,10350,10370,10330,22
|
|
20240709,092200,91027910,10370,10360,10370,10360,20
|
|
20240709,092100,90820550,10370,10360,10370,10330,202
|
|
20240709,092000,88731990,10360,10360,10360,10360,10
|
|
20240709,091900,88628390,10330,10330,10330,10330,5
|
|
20240709,091800,88576740,10310,10310,10310,10310,0
|
|
20240709,091700,88576740,10310,10320,10320,10310,900
|
|
20240709,091600,79297340,10310,10310,10350,10310,287
|
|
20240709,091500,76337570,10310,10310,10310,10310,48
|
|
20240709,091400,75842690,10290,10290,10290,10290,100
|
|
20240709,091300,74813690,10290,10340,10340,10290,32
|
|
20240709,091200,74484060,10330,10330,10330,10330,210
|
|
20240709,091100,72314760,10330,10330,10330,10330,0
|
|
20240709,091000,72314760,10330,10370,10370,10330,64
|
|
20240709,090900,71651860,10390,10370,10390,10370,80
|
|
20240709,090800,70822220,10370,10370,10390,10370,674
|
|
20240709,090700,63825490,10360,10350,10370,10280,330
|
|
20240709,090600,60410200,10340,10360,10360,10260,411
|
|
20240709,090500,56180760,10270,10270,10270,10270,298
|
|
20240709,090400,53120300,10260,10350,10380,10260,1452
|
|
20240709,090300,38112970,10350,10310,10350,10300,1590
|
|
20240709,090200,21712470,10300,10300,10300,10300,64
|
|
20240709,090100,21053270,10300,10300,10300,10300,55
|
|
20240709,090000,20486770,10370,10300,10370,10300,1989
|