639 lines
32 KiB
CSV
639 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,193600,588126170,10540,10540,10540,10540,103
|
|
20240708,193500,588126170,10540,10540,10540,10540,0
|
|
20240708,193400,588126170,10540,10540,10540,10540,0
|
|
20240708,193300,588126170,10540,10540,10540,10540,0
|
|
20240708,193200,588126170,10540,10540,10540,10540,0
|
|
20240708,193100,588126170,10540,10540,10540,10540,0
|
|
20240708,193000,588126170,10540,10540,10540,10540,0
|
|
20240708,192900,588126170,10540,10540,10540,10540,0
|
|
20240708,192800,588126170,10540,10540,10540,10540,0
|
|
20240708,192700,588126170,10540,10540,10540,10540,0
|
|
20240708,192600,588126170,10540,10540,10540,10540,0
|
|
20240708,192500,588126170,10540,10540,10540,10540,0
|
|
20240708,192400,588126170,10540,10540,10540,10540,0
|
|
20240708,192300,588126170,10540,10540,10540,10540,0
|
|
20240708,192200,588126170,10540,10540,10540,10540,0
|
|
20240708,192100,588126170,10540,10540,10540,10540,0
|
|
20240708,192000,588126170,10540,10540,10540,10540,0
|
|
20240708,191900,588126170,10540,10540,10540,10540,0
|
|
20240708,191800,588126170,10540,10540,10540,10540,0
|
|
20240708,191700,588126170,10540,10540,10540,10540,0
|
|
20240708,191600,588126170,10540,10540,10540,10540,0
|
|
20240708,191500,588126170,10540,10540,10540,10540,0
|
|
20240708,191400,588126170,10540,10540,10540,10540,0
|
|
20240708,191300,588126170,10540,10540,10540,10540,0
|
|
20240708,191200,588126170,10540,10540,10540,10540,0
|
|
20240708,191100,588126170,10540,10540,10540,10540,0
|
|
20240708,191000,588126170,10540,10540,10540,10540,0
|
|
20240708,190900,588126170,10540,10540,10540,10540,0
|
|
20240708,190800,588126170,10540,10540,10540,10540,0
|
|
20240708,190700,588126170,10540,10540,10540,10540,0
|
|
20240708,190600,588126170,10540,10540,10540,10540,103
|
|
20240708,190500,588126170,10540,10540,10540,10540,0
|
|
20240708,190400,588126170,10540,10540,10540,10540,0
|
|
20240708,190300,588126170,10540,10540,10540,10540,0
|
|
20240708,190200,588126170,10540,10540,10540,10540,0
|
|
20240708,190100,588126170,10540,10540,10540,10540,0
|
|
20240708,190000,588126170,10540,10540,10540,10540,0
|
|
20240708,185900,588126170,10540,10540,10540,10540,0
|
|
20240708,185800,588126170,10540,10540,10540,10540,0
|
|
20240708,185700,588126170,10540,10540,10540,10540,0
|
|
20240708,185600,588126170,10540,10540,10540,10540,0
|
|
20240708,185500,588126170,10540,10540,10540,10540,0
|
|
20240708,185400,588126170,10540,10540,10540,10540,0
|
|
20240708,185300,588126170,10540,10540,10540,10540,0
|
|
20240708,185200,588126170,10540,10540,10540,10540,0
|
|
20240708,185100,588126170,10540,10540,10540,10540,0
|
|
20240708,185000,588126170,10540,10540,10540,10540,0
|
|
20240708,184900,588126170,10540,10540,10540,10540,0
|
|
20240708,184800,588126170,10540,10540,10540,10540,0
|
|
20240708,184700,588126170,10540,10540,10540,10540,0
|
|
20240708,184600,588126170,10540,10540,10540,10540,0
|
|
20240708,184500,588126170,10540,10540,10540,10540,0
|
|
20240708,184400,588126170,10540,10540,10540,10540,0
|
|
20240708,184300,588126170,10540,10540,10540,10540,0
|
|
20240708,184200,588126170,10540,10540,10540,10540,0
|
|
20240708,184100,588126170,10540,10540,10540,10540,0
|
|
20240708,184000,588126170,10540,10540,10540,10540,0
|
|
20240708,183900,588126170,10540,10540,10540,10540,0
|
|
20240708,183800,588126170,10540,10540,10540,10540,0
|
|
20240708,183700,588126170,10540,10540,10540,10540,0
|
|
20240708,183600,588126170,10540,10540,10540,10540,103
|
|
20240708,183500,588126170,10540,10540,10540,10540,0
|
|
20240708,183400,588126170,10540,10540,10540,10540,0
|
|
20240708,183300,588126170,10540,10540,10540,10540,0
|
|
20240708,183200,588126170,10540,10540,10540,10540,0
|
|
20240708,183100,588126170,10540,10540,10540,10540,0
|
|
20240708,183000,588126170,10540,10540,10540,10540,0
|
|
20240708,182900,588126170,10540,10540,10540,10540,0
|
|
20240708,182800,588126170,10540,10540,10540,10540,0
|
|
20240708,182700,588126170,10540,10540,10540,10540,0
|
|
20240708,182600,588126170,10540,10540,10540,10540,0
|
|
20240708,182500,588126170,10540,10540,10540,10540,0
|
|
20240708,182400,588126170,10540,10540,10540,10540,0
|
|
20240708,182300,588126170,10540,10540,10540,10540,0
|
|
20240708,182200,588126170,10540,10540,10540,10540,0
|
|
20240708,182100,588126170,10540,10540,10540,10540,0
|
|
20240708,182000,588126170,10540,10540,10540,10540,0
|
|
20240708,181900,588126170,10540,10540,10540,10540,0
|
|
20240708,181800,588126170,10540,10540,10540,10540,0
|
|
20240708,181700,588126170,10540,10540,10540,10540,0
|
|
20240708,181600,588126170,10540,10540,10540,10540,0
|
|
20240708,181500,588126170,10540,10540,10540,10540,0
|
|
20240708,181400,588126170,10540,10540,10540,10540,0
|
|
20240708,181300,588126170,10540,10540,10540,10540,0
|
|
20240708,181200,588126170,10540,10540,10540,10540,0
|
|
20240708,181100,588126170,10540,10540,10540,10540,0
|
|
20240708,181000,588126170,10540,10540,10540,10540,0
|
|
20240708,180900,588126170,10540,10540,10540,10540,0
|
|
20240708,180800,588126170,10540,10540,10540,10540,0
|
|
20240708,180700,588126170,10540,10540,10540,10540,0
|
|
20240708,180600,588126170,10540,10540,10540,10540,103
|
|
20240708,180500,588126170,10540,10540,10540,10540,0
|
|
20240708,180400,588126170,10540,10540,10540,10540,0
|
|
20240708,180300,588126170,10540,10540,10540,10540,0
|
|
20240708,180200,588126170,10540,10540,10540,10540,0
|
|
20240708,180100,588126170,10540,10540,10540,10540,0
|
|
20240708,180000,588126170,10540,10540,10540,10540,0
|
|
20240708,175900,588126170,10540,10540,10540,10540,0
|
|
20240708,175800,588126170,10540,10540,10540,10540,0
|
|
20240708,175700,588126170,10540,10540,10540,10540,0
|
|
20240708,175600,588126170,10540,10540,10540,10540,0
|
|
20240708,175500,588126170,10540,10540,10540,10540,0
|
|
20240708,175400,588126170,10540,10540,10540,10540,0
|
|
20240708,175300,588126170,10540,10540,10540,10540,0
|
|
20240708,175200,588126170,10540,10540,10540,10540,0
|
|
20240708,175100,588126170,10540,10540,10540,10540,0
|
|
20240708,175000,588126170,10540,10540,10540,10540,0
|
|
20240708,174900,588126170,10540,10540,10540,10540,0
|
|
20240708,174800,588126170,10540,10540,10540,10540,0
|
|
20240708,174700,588126170,10540,10540,10540,10540,0
|
|
20240708,174600,588126170,10540,10540,10540,10540,0
|
|
20240708,174500,588126170,10540,10540,10540,10540,0
|
|
20240708,174400,588126170,10540,10540,10540,10540,0
|
|
20240708,174300,588126170,10540,10540,10540,10540,0
|
|
20240708,174200,588126170,10540,10540,10540,10540,0
|
|
20240708,174100,588126170,10540,10540,10540,10540,0
|
|
20240708,174000,588126170,10540,10540,10540,10540,0
|
|
20240708,173900,588126170,10540,10540,10540,10540,0
|
|
20240708,173800,588126170,10540,10540,10540,10540,0
|
|
20240708,173700,588126170,10540,10540,10540,10540,0
|
|
20240708,173600,588126170,10540,10540,10540,10540,103
|
|
20240708,173500,588126170,10540,10540,10540,10540,0
|
|
20240708,173400,588126170,10540,10540,10540,10540,0
|
|
20240708,173300,588126170,10540,10540,10540,10540,0
|
|
20240708,173200,588126170,10540,10540,10540,10540,0
|
|
20240708,173100,588126170,10540,10540,10540,10540,0
|
|
20240708,173000,588126170,10540,10540,10540,10540,0
|
|
20240708,172900,588126170,10540,10540,10540,10540,0
|
|
20240708,172800,588126170,10540,10540,10540,10540,0
|
|
20240708,172700,588126170,10540,10540,10540,10540,0
|
|
20240708,172600,588126170,10540,10540,10540,10540,0
|
|
20240708,172500,588126170,10540,10540,10540,10540,0
|
|
20240708,172400,588126170,10540,10540,10540,10540,0
|
|
20240708,172300,588126170,10540,10540,10540,10540,0
|
|
20240708,172200,588126170,10540,10540,10540,10540,0
|
|
20240708,172100,588126170,10540,10540,10540,10540,0
|
|
20240708,172000,588126170,10540,10540,10540,10540,0
|
|
20240708,171900,588126170,10540,10540,10540,10540,0
|
|
20240708,171800,588126170,10540,10540,10540,10540,0
|
|
20240708,171700,588126170,10540,10540,10540,10540,0
|
|
20240708,171600,588126170,10540,10540,10540,10540,0
|
|
20240708,171500,588126170,10540,10540,10540,10540,0
|
|
20240708,171400,588126170,10540,10540,10540,10540,0
|
|
20240708,171300,588126170,10540,10540,10540,10540,0
|
|
20240708,171200,588126170,10540,10540,10540,10540,0
|
|
20240708,171100,588126170,10540,10540,10540,10540,0
|
|
20240708,171000,588126170,10540,10540,10540,10540,0
|
|
20240708,170900,588126170,10540,10540,10540,10540,0
|
|
20240708,170800,588126170,10540,10540,10540,10540,0
|
|
20240708,170700,588126170,10540,10540,10540,10540,0
|
|
20240708,170600,588126170,10540,10540,10540,10540,103
|
|
20240708,170500,588126170,10540,10540,10540,10540,0
|
|
20240708,170400,588126170,10540,10540,10540,10540,0
|
|
20240708,170300,588126170,10540,10540,10540,10540,0
|
|
20240708,170200,588126170,10540,10540,10540,10540,0
|
|
20240708,170100,588126170,10540,10540,10540,10540,0
|
|
20240708,170000,588126170,10540,10540,10540,10540,0
|
|
20240708,165900,588126170,10540,10540,10540,10540,0
|
|
20240708,165800,588126170,10540,10540,10540,10540,0
|
|
20240708,165700,588126170,10540,10540,10540,10540,0
|
|
20240708,165600,588126170,10540,10540,10540,10540,0
|
|
20240708,165500,588126170,10540,10540,10540,10540,0
|
|
20240708,165400,588126170,10540,10540,10540,10540,0
|
|
20240708,165300,588126170,10540,10540,10540,10540,0
|
|
20240708,165200,588126170,10540,10540,10540,10540,0
|
|
20240708,165100,588126170,10540,10540,10540,10540,0
|
|
20240708,165000,588126170,10540,10540,10540,10540,0
|
|
20240708,164900,588126170,10540,10540,10540,10540,0
|
|
20240708,164800,588126170,10540,10540,10540,10540,0
|
|
20240708,164700,588126170,10540,10540,10540,10540,0
|
|
20240708,164600,588126170,10540,10540,10540,10540,0
|
|
20240708,164500,588126170,10540,10540,10540,10540,0
|
|
20240708,164400,588126170,10540,10540,10540,10540,0
|
|
20240708,164300,588126170,10540,10540,10540,10540,0
|
|
20240708,164200,588126170,10540,10540,10540,10540,0
|
|
20240708,164100,588126170,10540,10540,10540,10540,0
|
|
20240708,164000,588126170,10540,10540,10540,10540,0
|
|
20240708,163900,588126170,10540,10540,10540,10540,0
|
|
20240708,163800,588126170,10540,10540,10540,10540,0
|
|
20240708,163700,588126170,10540,10540,10540,10540,0
|
|
20240708,163600,588126170,10540,10540,10540,10540,103
|
|
20240708,163500,588126170,10540,10540,10540,10540,0
|
|
20240708,163400,588126170,10540,10540,10540,10540,0
|
|
20240708,163300,588126170,10540,10540,10540,10540,0
|
|
20240708,163200,588126170,10540,10540,10540,10540,0
|
|
20240708,163100,588126170,10540,10540,10540,10540,0
|
|
20240708,163000,588126170,10540,10540,10540,10540,0
|
|
20240708,162900,588126170,10540,10540,10540,10540,0
|
|
20240708,162800,588126170,10540,10540,10540,10540,0
|
|
20240708,162700,588126170,10540,10540,10540,10540,0
|
|
20240708,162600,588126170,10540,10540,10540,10540,0
|
|
20240708,162500,588126170,10540,10540,10540,10540,0
|
|
20240708,162400,588126170,10540,10540,10540,10540,0
|
|
20240708,162300,588126170,10540,10540,10540,10540,0
|
|
20240708,162200,588126170,10540,10540,10540,10540,0
|
|
20240708,162100,588126170,10540,10540,10540,10540,0
|
|
20240708,162000,588126170,10540,10540,10540,10540,0
|
|
20240708,161900,588126170,10540,10540,10540,10540,0
|
|
20240708,161800,588126170,10540,10540,10540,10540,0
|
|
20240708,161700,588126170,10540,10540,10540,10540,0
|
|
20240708,161600,588126170,10540,10540,10540,10540,0
|
|
20240708,161500,588126170,10540,10540,10540,10540,0
|
|
20240708,161400,588126170,10540,10540,10540,10540,0
|
|
20240708,161300,588126170,10540,10540,10540,10540,0
|
|
20240708,161200,588126170,10540,10540,10540,10540,0
|
|
20240708,161100,588126170,10540,10540,10540,10540,0
|
|
20240708,161000,588126170,10540,10540,10540,10540,0
|
|
20240708,160900,588126170,10540,10540,10540,10540,0
|
|
20240708,160800,588126170,10540,10540,10540,10540,0
|
|
20240708,160700,588126170,10540,10540,10540,10540,0
|
|
20240708,160600,588126170,10540,10540,10540,10540,103
|
|
20240708,160500,588126170,10540,10540,10540,10540,0
|
|
20240708,160400,588126170,10540,10540,10540,10540,0
|
|
20240708,160300,588126170,10540,10540,10540,10540,0
|
|
20240708,160200,588126170,10540,10540,10540,10540,0
|
|
20240708,160100,588126170,10540,10540,10540,10540,0
|
|
20240708,160000,588126170,10540,10540,10540,10540,0
|
|
20240708,155900,588126170,10540,10540,10540,10540,0
|
|
20240708,155800,588126170,10540,10540,10540,10540,0
|
|
20240708,155700,588126170,10540,10540,10540,10540,0
|
|
20240708,155600,588126170,10540,10540,10540,10540,0
|
|
20240708,155500,588126170,10540,10540,10540,10540,0
|
|
20240708,155400,588126170,10540,10540,10540,10540,0
|
|
20240708,155300,588126170,10540,10540,10540,10540,0
|
|
20240708,155200,588126170,10540,10540,10540,10540,0
|
|
20240708,155100,588126170,10540,10540,10540,10540,0
|
|
20240708,155000,588126170,10540,10540,10540,10540,0
|
|
20240708,154900,588126170,10540,10540,10540,10540,0
|
|
20240708,154800,588126170,10540,10540,10540,10540,0
|
|
20240708,154700,588126170,10540,10540,10540,10540,0
|
|
20240708,154600,588126170,10540,10540,10540,10540,0
|
|
20240708,154500,588126170,10540,10540,10540,10540,0
|
|
20240708,154400,588126170,10540,10540,10540,10540,0
|
|
20240708,154300,588126170,10540,10540,10540,10540,0
|
|
20240708,154200,588126170,10540,10540,10540,10540,0
|
|
20240708,154100,588126170,10540,10540,10540,10540,0
|
|
20240708,154000,588126170,10540,10540,10540,10540,0
|
|
20240708,153900,588126170,10540,10540,10540,10540,0
|
|
20240708,153800,588126170,10540,10540,10540,10540,0
|
|
20240708,153700,588126170,10540,10540,10540,10540,0
|
|
20240708,153600,588126170,10540,10540,10540,10540,103
|
|
20240708,153500,588126170,10540,10540,10540,10540,0
|
|
20240708,153400,588126170,10540,10540,10540,10540,0
|
|
20240708,153300,588126170,10540,10540,10540,10540,0
|
|
20240708,153200,588126170,10540,10540,10540,10540,0
|
|
20240708,153100,588126170,10540,10540,10540,10540,0
|
|
20240708,153000,588126170,10540,10540,10540,10540,103
|
|
20240708,152900,587040550,10620,10620,10620,10620,0
|
|
20240708,152800,587040550,10620,10620,10620,10620,0
|
|
20240708,152700,587040550,10620,10620,10620,10620,0
|
|
20240708,152600,587040550,10620,10620,10620,10620,0
|
|
20240708,152500,587040550,10620,10620,10620,10620,0
|
|
20240708,152400,587040550,10620,10620,10620,10620,0
|
|
20240708,152300,587040550,10620,10620,10620,10620,0
|
|
20240708,152200,587040550,10620,10620,10620,10620,0
|
|
20240708,152100,587040550,10620,10620,10620,10620,0
|
|
20240708,152000,587040550,10620,10620,10620,10620,0
|
|
20240708,151900,587040550,10620,10620,10620,10620,1
|
|
20240708,151800,587029930,10550,10550,10550,10550,16
|
|
20240708,151700,586861130,10620,10620,10620,10620,1
|
|
20240708,151600,586850510,10550,10550,10550,10550,0
|
|
20240708,151500,586850510,10550,10550,10550,10550,7
|
|
20240708,151400,586776660,10550,10550,10550,10550,0
|
|
20240708,151300,586776660,10550,10550,10550,10550,0
|
|
20240708,151200,586776660,10550,10550,10550,10550,0
|
|
20240708,151100,586776660,10550,10550,10550,10550,0
|
|
20240708,151000,586776660,10550,10550,10550,10550,1
|
|
20240708,150900,586766110,10630,10630,10630,10630,0
|
|
20240708,150800,586766110,10630,10630,10630,10630,0
|
|
20240708,150700,586766110,10630,10630,10630,10630,0
|
|
20240708,150600,586766110,10630,10630,10630,10630,0
|
|
20240708,150500,586766110,10630,10630,10630,10630,1
|
|
20240708,150400,586755480,10680,10680,10680,10680,0
|
|
20240708,150300,586755480,10680,10680,10680,10680,0
|
|
20240708,150200,586755480,10680,10680,10680,10680,0
|
|
20240708,150100,586755480,10680,10680,10680,10680,0
|
|
20240708,150000,586755480,10680,10680,10680,10680,0
|
|
20240708,145900,586755480,10680,10680,10680,10680,0
|
|
20240708,145800,586755480,10680,10680,10680,10680,0
|
|
20240708,145700,586755480,10680,10680,10680,10680,0
|
|
20240708,145600,586755480,10680,10680,10680,10680,0
|
|
20240708,145500,586755480,10680,10680,10680,10680,0
|
|
20240708,145400,586755480,10680,10680,10680,10680,0
|
|
20240708,145300,586755480,10680,10680,10680,10680,0
|
|
20240708,145200,586755480,10680,10680,10680,10680,0
|
|
20240708,145100,586755480,10680,10680,10680,10680,0
|
|
20240708,145000,586755480,10680,10680,10680,10680,0
|
|
20240708,144900,586755480,10680,10680,10680,10680,0
|
|
20240708,144800,586755480,10680,10680,10680,10680,0
|
|
20240708,144700,586755480,10680,10680,10680,10680,0
|
|
20240708,144600,586755480,10680,10680,10680,10680,0
|
|
20240708,144500,586755480,10680,10680,10680,10680,0
|
|
20240708,144400,586755480,10680,10680,10680,10680,0
|
|
20240708,144300,586755480,10680,10680,10680,10680,0
|
|
20240708,144200,586755480,10680,10680,10680,10680,0
|
|
20240708,144100,586755480,10680,10680,10680,10680,0
|
|
20240708,144000,586755480,10680,10680,10680,10680,0
|
|
20240708,143900,586755480,10680,10630,10680,10630,510
|
|
20240708,143800,581310450,10630,10590,10630,10590,300
|
|
20240708,143700,578125070,10580,10580,10580,10580,112
|
|
20240708,143600,576940110,10580,10580,10580,10580,25
|
|
20240708,143500,576675610,10580,10580,10580,10580,0
|
|
20240708,143400,576675610,10580,10580,10580,10580,0
|
|
20240708,143300,576675610,10580,10580,10580,10580,0
|
|
20240708,143200,576675610,10580,10580,10580,10580,1
|
|
20240708,143100,576665030,10580,10580,10580,10580,0
|
|
20240708,143000,576665030,10580,10580,10580,10580,0
|
|
20240708,142900,576665030,10580,10580,10580,10580,0
|
|
20240708,142800,576665030,10580,10580,10580,10580,0
|
|
20240708,142700,576665030,10580,10580,10580,10580,0
|
|
20240708,142600,576665030,10580,10580,10580,10580,0
|
|
20240708,142500,576665030,10580,10580,10580,10580,1
|
|
20240708,142400,576654450,10520,10520,10520,10520,4
|
|
20240708,142300,576612370,10610,10610,10610,10610,0
|
|
20240708,142200,576612370,10610,10610,10610,10610,0
|
|
20240708,142100,576612370,10610,10610,10610,10610,0
|
|
20240708,142000,576612370,10610,10610,10610,10610,0
|
|
20240708,141900,576612370,10610,10610,10610,10610,0
|
|
20240708,141800,576612370,10610,10610,10610,10610,0
|
|
20240708,141700,576612370,10610,10610,10610,10610,0
|
|
20240708,141600,576612370,10610,10610,10610,10610,0
|
|
20240708,141500,576612370,10610,10610,10610,10610,0
|
|
20240708,141400,576612370,10610,10610,10610,10610,0
|
|
20240708,141300,576612370,10610,10610,10610,10610,0
|
|
20240708,141200,576612370,10610,10610,10610,10610,0
|
|
20240708,141100,576612370,10610,10610,10610,10610,0
|
|
20240708,141000,576612370,10610,10610,10610,10610,0
|
|
20240708,140900,576612370,10610,10610,10610,10610,0
|
|
20240708,140800,576612370,10610,10610,10610,10610,0
|
|
20240708,140700,576612370,10610,10610,10610,10610,0
|
|
20240708,140600,576612370,10610,10610,10610,10610,0
|
|
20240708,140500,576612370,10610,10610,10610,10610,0
|
|
20240708,140400,576612370,10610,10610,10610,10610,0
|
|
20240708,140300,576612370,10610,10610,10610,10610,0
|
|
20240708,140200,576612370,10610,10610,10610,10610,0
|
|
20240708,140100,576612370,10610,10610,10610,10610,0
|
|
20240708,140000,576612370,10610,10610,10610,10610,0
|
|
20240708,135900,576612370,10610,10610,10610,10610,0
|
|
20240708,135800,576612370,10610,10610,10610,10610,0
|
|
20240708,135700,576612370,10610,10610,10610,10610,0
|
|
20240708,135600,576612370,10610,10610,10610,10610,0
|
|
20240708,135500,576612370,10610,10610,10610,10610,0
|
|
20240708,135400,576612370,10610,10610,10610,10610,0
|
|
20240708,135300,576612370,10610,10610,10610,10610,0
|
|
20240708,135200,576612370,10610,10610,10610,10610,0
|
|
20240708,135100,576612370,10610,10610,10610,10610,0
|
|
20240708,135000,576612370,10610,10610,10610,10610,0
|
|
20240708,134900,576612370,10610,10610,10610,10610,0
|
|
20240708,134800,576612370,10610,10610,10610,10610,0
|
|
20240708,134700,576612370,10610,10610,10610,10610,0
|
|
20240708,134600,576612370,10610,10610,10610,10610,0
|
|
20240708,134500,576612370,10610,10610,10610,10610,0
|
|
20240708,134400,576612370,10610,10610,10610,10610,0
|
|
20240708,134300,576612370,10610,10610,10610,10610,0
|
|
20240708,134200,576612370,10610,10610,10610,10610,0
|
|
20240708,134100,576612370,10610,10610,10610,10610,0
|
|
20240708,134000,576612370,10610,10610,10610,10610,1
|
|
20240708,133900,576601760,10570,10570,10570,10570,2
|
|
20240708,133800,576580620,10570,10500,10570,10500,179
|
|
20240708,133700,574701050,10500,10500,10500,10500,20
|
|
20240708,133600,574491050,10500,10550,10550,10500,10000
|
|
20240708,133500,469489470,10620,10620,10620,10620,0
|
|
20240708,133400,469489470,10620,10620,10620,10620,0
|
|
20240708,133300,469489470,10620,10620,10620,10620,0
|
|
20240708,133200,469489470,10620,10620,10620,10620,0
|
|
20240708,133100,469489470,10620,10620,10620,10620,0
|
|
20240708,133000,469489470,10620,10620,10620,10620,0
|
|
20240708,132900,469489470,10620,10620,10620,10620,0
|
|
20240708,132800,469489470,10620,10620,10620,10620,0
|
|
20240708,132700,469489470,10620,10620,10620,10620,0
|
|
20240708,132600,469489470,10620,10620,10620,10620,0
|
|
20240708,132500,469489470,10620,10620,10620,10620,0
|
|
20240708,132400,469489470,10620,10620,10620,10620,0
|
|
20240708,132300,469489470,10620,10620,10620,10620,0
|
|
20240708,132200,469489470,10620,10620,10620,10620,0
|
|
20240708,132100,469489470,10620,10620,10620,10620,0
|
|
20240708,132000,469489470,10620,10620,10620,10620,0
|
|
20240708,131900,469489470,10620,10620,10620,10620,0
|
|
20240708,131800,469489470,10620,10620,10620,10620,0
|
|
20240708,131700,469489470,10620,10620,10620,10620,0
|
|
20240708,131600,469489470,10620,10620,10620,10620,0
|
|
20240708,131500,469489470,10620,10620,10620,10620,0
|
|
20240708,131400,469489470,10620,10620,10620,10620,0
|
|
20240708,131300,469489470,10620,10620,10620,10620,0
|
|
20240708,131200,469489470,10620,10620,10620,10620,0
|
|
20240708,131100,469489470,10620,10620,10620,10620,0
|
|
20240708,131000,469489470,10620,10620,10620,10620,0
|
|
20240708,130900,469489470,10620,10620,10620,10620,0
|
|
20240708,130800,469489470,10620,10620,10620,10620,0
|
|
20240708,130700,469489470,10620,10620,10620,10620,0
|
|
20240708,130600,469489470,10620,10620,10620,10620,0
|
|
20240708,130500,469489470,10620,10620,10620,10620,0
|
|
20240708,130400,469489470,10620,10620,10620,10620,0
|
|
20240708,130300,469489470,10620,10620,10620,10620,0
|
|
20240708,130200,469489470,10620,10620,10620,10620,0
|
|
20240708,130100,469489470,10620,10620,10620,10620,0
|
|
20240708,130000,469489470,10620,10620,10620,10620,0
|
|
20240708,125900,469489470,10620,10620,10620,10620,0
|
|
20240708,125800,469489470,10620,10620,10620,10620,0
|
|
20240708,125700,469489470,10620,10620,10620,10620,0
|
|
20240708,125600,469489470,10620,10620,10620,10620,0
|
|
20240708,125500,469489470,10620,10620,10620,10620,0
|
|
20240708,125400,469489470,10620,10570,10620,10570,6
|
|
20240708,125300,469426000,10510,10510,10510,10510,0
|
|
20240708,125200,469426000,10510,10510,10510,10510,0
|
|
20240708,125100,469426000,10510,10510,10510,10510,0
|
|
20240708,125000,469426000,10510,10510,10510,10510,0
|
|
20240708,124900,469426000,10510,10510,10510,10510,0
|
|
20240708,124800,469426000,10510,10510,10510,10510,0
|
|
20240708,124700,469426000,10510,10510,10510,10510,0
|
|
20240708,124600,469426000,10510,10510,10510,10510,0
|
|
20240708,124500,469426000,10510,10510,10510,10510,0
|
|
20240708,124400,469426000,10510,10510,10510,10510,0
|
|
20240708,124300,469426000,10510,10510,10510,10510,0
|
|
20240708,124200,469426000,10510,10510,10510,10510,41
|
|
20240708,124100,468995090,10570,10570,10570,10570,0
|
|
20240708,124000,468995090,10570,10570,10570,10570,0
|
|
20240708,123900,468995090,10570,10570,10570,10570,0
|
|
20240708,123800,468995090,10570,10570,10570,10570,0
|
|
20240708,123700,468995090,10570,10570,10570,10570,0
|
|
20240708,123600,468995090,10570,10570,10570,10570,0
|
|
20240708,123500,468995090,10570,10570,10570,10570,0
|
|
20240708,123400,468995090,10570,10570,10570,10570,0
|
|
20240708,123300,468995090,10570,10570,10570,10570,0
|
|
20240708,123200,468995090,10570,10570,10570,10570,0
|
|
20240708,123100,468995090,10570,10570,10570,10570,0
|
|
20240708,123000,468995090,10570,10570,10570,10570,0
|
|
20240708,122900,468995090,10570,10570,10570,10570,0
|
|
20240708,122800,468995090,10570,10570,10570,10570,0
|
|
20240708,122700,468995090,10570,10570,10570,10570,0
|
|
20240708,122600,468995090,10570,10570,10570,10570,0
|
|
20240708,122500,468995090,10570,10570,10570,10570,0
|
|
20240708,122400,468995090,10570,10570,10570,10570,0
|
|
20240708,122300,468995090,10570,10570,10570,10570,0
|
|
20240708,122200,468995090,10570,10570,10570,10570,0
|
|
20240708,122100,468995090,10570,10570,10570,10570,0
|
|
20240708,122000,468995090,10570,10570,10570,10570,0
|
|
20240708,121900,468995090,10570,10570,10570,10570,0
|
|
20240708,121800,468995090,10570,10570,10570,10570,0
|
|
20240708,121700,468995090,10570,10570,10570,10570,0
|
|
20240708,121600,468995090,10570,10570,10570,10570,0
|
|
20240708,121500,468995090,10570,10570,10570,10570,0
|
|
20240708,121400,468995090,10570,10570,10570,10570,0
|
|
20240708,121300,468995090,10570,10570,10570,10570,0
|
|
20240708,121200,468995090,10570,10570,10570,10570,4
|
|
20240708,121100,468952810,10570,10570,10570,10570,0
|
|
20240708,121000,468952810,10570,10570,10570,10570,13
|
|
20240708,120900,468815400,10560,10550,10560,10550,7
|
|
20240708,120800,468741490,10550,10550,10550,10550,0
|
|
20240708,120700,468741490,10550,10550,10550,10550,0
|
|
20240708,120600,468741490,10550,10550,10550,10550,0
|
|
20240708,120500,468741490,10550,10510,10550,10510,38
|
|
20240708,120400,468340870,10500,10480,10500,10480,9943
|
|
20240708,120300,363942040,10460,10460,10460,10460,21
|
|
20240708,120200,363722380,10460,10460,10460,10460,1
|
|
20240708,120100,363711920,10500,10500,10500,10500,115
|
|
20240708,120000,362504420,10490,10490,10490,10490,0
|
|
20240708,115900,362504420,10490,10480,10490,10480,100
|
|
20240708,115800,361455450,10430,10430,10430,10430,28
|
|
20240708,115700,361163410,10430,10500,10500,10430,243
|
|
20240708,115600,358617010,10500,10500,10500,10500,0
|
|
20240708,115500,358617010,10500,10500,10500,10500,1
|
|
20240708,115400,358606510,10500,10500,10500,10500,299
|
|
20240708,115300,355467010,10500,10500,10500,10500,0
|
|
20240708,115200,355467010,10500,10500,10500,10500,100
|
|
20240708,115100,354417010,10520,10540,10540,10520,160
|
|
20240708,115000,352732270,10540,10540,10540,10540,0
|
|
20240708,114900,352732270,10540,10540,10540,10540,0
|
|
20240708,114800,352732270,10540,10540,10540,10540,0
|
|
20240708,114700,352732270,10540,10540,10540,10540,0
|
|
20240708,114600,352732270,10540,10540,10540,10540,1
|
|
20240708,114500,352721730,10550,10550,10550,10550,0
|
|
20240708,114400,352721730,10550,10560,10560,10550,500
|
|
20240708,114300,347445920,10620,10620,10630,10620,41
|
|
20240708,114200,347010200,10630,10630,10630,10630,0
|
|
20240708,114100,347010200,10630,10630,10630,10630,0
|
|
20240708,114000,347010200,10630,10630,10630,10630,0
|
|
20240708,113900,347010200,10630,10630,10630,10630,0
|
|
20240708,113800,347010200,10630,10630,10630,10630,0
|
|
20240708,113700,347010200,10630,10630,10630,10630,0
|
|
20240708,113600,347010200,10630,10630,10630,10630,0
|
|
20240708,113500,347010200,10630,10630,10630,10630,0
|
|
20240708,113400,347010200,10630,10630,10630,10630,0
|
|
20240708,113300,347010200,10630,10630,10630,10630,0
|
|
20240708,113200,347010200,10630,10630,10630,10630,0
|
|
20240708,113100,347010200,10630,10630,10630,10630,1
|
|
20240708,113000,346999570,10630,10630,10630,10630,1
|
|
20240708,112900,346988940,10630,10570,10630,10570,28
|
|
20240708,112800,346692920,10560,10560,10560,10560,0
|
|
20240708,112700,346692920,10560,10560,10560,10560,0
|
|
20240708,112600,346692920,10560,10560,10560,10560,54
|
|
20240708,112500,346122680,10560,10560,10560,10560,0
|
|
20240708,112400,346122680,10560,10560,10560,10560,0
|
|
20240708,112300,346122680,10560,10560,10560,10560,0
|
|
20240708,112200,346122680,10560,10560,10560,10560,0
|
|
20240708,112100,346122680,10560,10560,10560,10560,258
|
|
20240708,112000,343398200,10560,10560,10560,10560,0
|
|
20240708,111900,343398200,10560,10560,10560,10560,0
|
|
20240708,111800,343398200,10560,10560,10560,10560,0
|
|
20240708,111700,343398200,10560,10560,10560,10560,0
|
|
20240708,111600,343398200,10560,10560,10560,10560,0
|
|
20240708,111500,343398200,10560,10560,10560,10560,0
|
|
20240708,111400,343398200,10560,10560,10560,10560,0
|
|
20240708,111300,343398200,10560,10560,10560,10560,0
|
|
20240708,111200,343398200,10560,10560,10560,10560,0
|
|
20240708,111100,343398200,10560,10560,10560,10560,0
|
|
20240708,111000,343398200,10560,10560,10560,10560,0
|
|
20240708,110900,343398200,10560,10560,10560,10560,0
|
|
20240708,110800,343398200,10560,10560,10560,10560,0
|
|
20240708,110700,343398200,10560,10560,10560,10560,0
|
|
20240708,110600,343398200,10560,10560,10560,10560,0
|
|
20240708,110500,343398200,10560,10560,10560,10560,0
|
|
20240708,110400,343398200,10560,10560,10560,10560,0
|
|
20240708,110300,343398200,10560,10560,10560,10560,0
|
|
20240708,110200,343398200,10560,10560,10560,10560,0
|
|
20240708,110100,343398200,10560,10560,10560,10560,0
|
|
20240708,110000,343398200,10560,10560,10560,10560,22
|
|
20240708,105900,343165880,10570,10570,10570,10570,0
|
|
20240708,105800,343165880,10570,10570,10570,10570,0
|
|
20240708,105700,343165880,10570,10570,10570,10570,17
|
|
20240708,105600,342986190,10570,10570,10570,10570,0
|
|
20240708,105500,342986190,10570,10570,10570,10570,0
|
|
20240708,105400,342986190,10570,10570,10570,10570,0
|
|
20240708,105300,342986190,10570,10570,10570,10570,0
|
|
20240708,105200,342986190,10570,10570,10570,10570,0
|
|
20240708,105100,342986190,10570,10570,10570,10570,0
|
|
20240708,105000,342986190,10570,10570,10570,10570,0
|
|
20240708,104900,342986190,10570,10570,10570,10570,0
|
|
20240708,104800,342986190,10570,10570,10570,10570,0
|
|
20240708,104700,342986190,10570,10570,10570,10570,0
|
|
20240708,104600,342986190,10570,10570,10570,10570,0
|
|
20240708,104500,342986190,10570,10570,10570,10570,0
|
|
20240708,104400,342986190,10570,10570,10570,10570,0
|
|
20240708,104300,342986190,10570,10570,10570,10570,20
|
|
20240708,104200,342774790,10570,10570,10570,10570,0
|
|
20240708,104100,342774790,10570,10570,10570,10570,0
|
|
20240708,104000,342774790,10570,10570,10570,10570,5
|
|
20240708,103900,342721940,10630,10630,10630,10630,0
|
|
20240708,103800,342721940,10630,10630,10630,10630,0
|
|
20240708,103700,342721940,10630,10630,10630,10630,0
|
|
20240708,103600,342721940,10630,10630,10630,10630,0
|
|
20240708,103500,342721940,10630,10630,10630,10630,0
|
|
20240708,103400,342721940,10630,10630,10630,10630,0
|
|
20240708,103300,342721940,10630,10630,10630,10630,0
|
|
20240708,103200,342721940,10630,10630,10630,10630,0
|
|
20240708,103100,342721940,10630,10630,10630,10630,0
|
|
20240708,103000,342721940,10630,10630,10630,10630,0
|
|
20240708,102900,342721940,10630,10630,10630,10630,0
|
|
20240708,102800,342721940,10630,10630,10630,10630,0
|
|
20240708,102700,342721940,10630,10630,10630,10630,0
|
|
20240708,102600,342721940,10630,10630,10630,10630,0
|
|
20240708,102500,342721940,10630,10630,10630,10630,0
|
|
20240708,102400,342721940,10630,10630,10630,10630,0
|
|
20240708,102300,342721940,10630,10630,10630,10630,0
|
|
20240708,102200,342721940,10630,10630,10630,10630,0
|
|
20240708,102100,342721940,10630,10630,10630,10630,0
|
|
20240708,102000,342721940,10630,10630,10630,10630,0
|
|
20240708,101900,342721940,10630,10630,10630,10630,0
|
|
20240708,101800,342721940,10630,10630,10630,10630,0
|
|
20240708,101700,342721940,10630,10630,10630,10630,10
|
|
20240708,101600,342615640,10600,10600,10600,10600,0
|
|
20240708,101500,342615640,10600,10600,10600,10600,10476
|
|
20240708,101400,231570040,10540,10540,10540,10540,0
|
|
20240708,101300,231570040,10540,10550,10600,10540,10246
|
|
20240708,101200,122975980,10600,10600,10600,10600,10000
|
|
20240708,101100,16975980,10560,10560,10560,10560,0
|
|
20240708,101000,16975980,10560,10560,10560,10560,458
|
|
20240708,100900,12139500,10600,10600,10600,10600,0
|
|
20240708,100800,12139500,10600,10600,10600,10600,0
|
|
20240708,100700,12139500,10600,10600,10600,10600,0
|
|
20240708,100600,12139500,10600,10600,10600,10600,3
|
|
20240708,100500,12107700,10600,10600,10600,10600,0
|
|
20240708,100400,12107700,10600,10600,10600,10600,0
|
|
20240708,100300,12107700,10600,10600,10600,10600,0
|
|
20240708,100200,12107700,10600,10600,10600,10600,0
|
|
20240708,100100,12107700,10600,10600,10600,10600,0
|
|
20240708,100000,12107700,10600,10600,10600,10600,1
|
|
20240708,095900,12097100,10560,10560,10560,10560,0
|
|
20240708,095800,12097100,10560,10560,10560,10560,0
|
|
20240708,095700,12097100,10560,10560,10560,10560,0
|
|
20240708,095600,12097100,10560,10570,10570,10560,18
|
|
20240708,095500,11906950,10580,10580,10580,10580,1
|
|
20240708,095400,11896370,10600,10600,10600,10600,0
|
|
20240708,095300,11896370,10600,10600,10600,10600,0
|
|
20240708,095200,11896370,10600,10600,10600,10600,0
|
|
20240708,095100,11896370,10600,10600,10600,10600,0
|
|
20240708,095000,11896370,10600,10600,10600,10600,0
|
|
20240708,094900,11896370,10600,10600,10600,10600,0
|
|
20240708,094800,11896370,10600,10600,10600,10600,0
|
|
20240708,094700,11896370,10600,10600,10600,10600,0
|
|
20240708,094600,11896370,10600,10600,10600,10600,0
|
|
20240708,094500,11896370,10600,10600,10600,10600,0
|
|
20240708,094400,11896370,10600,10600,10600,10600,0
|
|
20240708,094300,11896370,10600,10600,10600,10600,0
|
|
20240708,094200,11896370,10600,10600,10600,10600,0
|
|
20240708,094100,11896370,10600,10600,10600,10600,0
|
|
20240708,094000,11896370,10600,10600,10600,10600,0
|
|
20240708,093900,11896370,10600,10600,10600,10600,0
|
|
20240708,093800,11896370,10600,10600,10600,10600,0
|
|
20240708,093700,11896370,10600,10600,10600,10600,7
|
|
20240708,093600,11822170,10570,10570,10570,10570,0
|
|
20240708,093500,11822170,10570,10570,10570,10570,1
|
|
20240708,093400,11811600,10570,10570,10570,10570,23
|
|
20240708,093300,11568490,10570,10570,10570,10570,2
|
|
20240708,093200,11547350,10570,10570,10570,10570,0
|
|
20240708,093100,11547350,10570,10570,10570,10570,5
|
|
20240708,093000,11494500,10560,10560,10560,10560,0
|
|
20240708,092900,11494500,10560,10560,10560,10560,0
|
|
20240708,092800,11494500,10560,10560,10560,10560,8
|
|
20240708,092700,11410020,10530,10530,10530,10530,0
|
|
20240708,092600,11410020,10530,10530,10530,10530,0
|
|
20240708,092500,11410020,10530,10530,10530,10530,0
|
|
20240708,092400,11410020,10530,10530,10530,10530,0
|
|
20240708,092300,11410020,10530,10530,10530,10530,0
|
|
20240708,092200,11410020,10530,10530,10530,10530,0
|
|
20240708,092100,11410020,10530,10530,10530,10530,0
|
|
20240708,092000,11410020,10530,10530,10530,10530,0
|
|
20240708,091900,11410020,10530,10530,10530,10530,0
|
|
20240708,091800,11410020,10530,10530,10530,10530,0
|
|
20240708,091700,11410020,10530,10530,10530,10530,0
|
|
20240708,091600,11410020,10530,10530,10530,10530,0
|
|
20240708,091500,11410020,10530,10530,10530,10530,0
|
|
20240708,091400,11410020,10530,10530,10530,10530,0
|
|
20240708,091300,11410020,10530,10540,10540,10530,50
|
|
20240708,091200,10883480,10530,10530,10530,10530,0
|
|
20240708,091100,10883480,10530,10530,10530,10530,0
|
|
20240708,091000,10883480,10530,10530,10530,10530,0
|
|
20240708,090900,10883480,10530,10530,10530,10530,0
|
|
20240708,090800,10883480,10530,10530,10530,10530,0
|
|
20240708,090700,10883480,10530,10530,10530,10530,0
|
|
20240708,090600,10883480,10530,10570,10570,10530,295
|
|
20240708,090500,7766570,10560,10560,10560,10560,0
|
|
20240708,090400,7766570,10560,10560,10560,10560,0
|
|
20240708,090300,7766570,10560,10560,10560,10560,0
|
|
20240708,090200,7766570,10560,10560,10560,10560,0
|
|
20240708,090100,7766570,10560,10530,10560,10530,80
|
|
20240708,090000,6922160,10520,10520,10520,10520,658
|