619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,191600,1409004380,10150,10150,10150,10150,3158
|
|
20240730,191500,1409004380,10150,10150,10150,10150,0
|
|
20240730,191400,1409004380,10150,10150,10150,10150,0
|
|
20240730,191300,1409004380,10150,10150,10150,10150,0
|
|
20240730,191200,1409004380,10150,10150,10150,10150,0
|
|
20240730,191100,1409004380,10150,10150,10150,10150,0
|
|
20240730,191000,1409004380,10150,10150,10150,10150,0
|
|
20240730,190900,1409004380,10150,10150,10150,10150,0
|
|
20240730,190800,1409004380,10150,10150,10150,10150,0
|
|
20240730,190700,1409004380,10150,10150,10150,10150,0
|
|
20240730,190600,1409004380,10150,10150,10150,10150,0
|
|
20240730,190500,1409004380,10150,10150,10150,10150,0
|
|
20240730,190400,1409004380,10150,10150,10150,10150,0
|
|
20240730,190300,1409004380,10150,10150,10150,10150,0
|
|
20240730,190200,1409004380,10150,10150,10150,10150,0
|
|
20240730,190100,1409004380,10150,10150,10150,10150,0
|
|
20240730,190000,1409004380,10150,10150,10150,10150,0
|
|
20240730,185900,1409004380,10150,10150,10150,10150,0
|
|
20240730,185800,1409004380,10150,10150,10150,10150,0
|
|
20240730,185700,1409004380,10150,10150,10150,10150,0
|
|
20240730,185600,1409004380,10150,10150,10150,10150,0
|
|
20240730,185500,1409004380,10150,10150,10150,10150,0
|
|
20240730,185400,1409004380,10150,10150,10150,10150,0
|
|
20240730,185300,1409004380,10150,10150,10150,10150,0
|
|
20240730,185200,1409004380,10150,10150,10150,10150,0
|
|
20240730,185100,1409004380,10150,10150,10150,10150,0
|
|
20240730,185000,1409004380,10150,10150,10150,10150,0
|
|
20240730,184900,1409004380,10150,10150,10150,10150,0
|
|
20240730,184800,1409004380,10150,10150,10150,10150,0
|
|
20240730,184700,1409004380,10150,10150,10150,10150,0
|
|
20240730,184600,1409004380,10150,10150,10150,10150,3158
|
|
20240730,184500,1409004380,10150,10150,10150,10150,0
|
|
20240730,184400,1409004380,10150,10150,10150,10150,0
|
|
20240730,184300,1409004380,10150,10150,10150,10150,0
|
|
20240730,184200,1409004380,10150,10150,10150,10150,0
|
|
20240730,184100,1409004380,10150,10150,10150,10150,0
|
|
20240730,184000,1409004380,10150,10150,10150,10150,0
|
|
20240730,183900,1409004380,10150,10150,10150,10150,0
|
|
20240730,183800,1409004380,10150,10150,10150,10150,0
|
|
20240730,183700,1409004380,10150,10150,10150,10150,0
|
|
20240730,183600,1409004380,10150,10150,10150,10150,0
|
|
20240730,183500,1409004380,10150,10150,10150,10150,0
|
|
20240730,183400,1409004380,10150,10150,10150,10150,0
|
|
20240730,183300,1409004380,10150,10150,10150,10150,0
|
|
20240730,183200,1409004380,10150,10150,10150,10150,0
|
|
20240730,183100,1409004380,10150,10150,10150,10150,0
|
|
20240730,183000,1409004380,10150,10150,10150,10150,0
|
|
20240730,182900,1409004380,10150,10150,10150,10150,0
|
|
20240730,182800,1409004380,10150,10150,10150,10150,0
|
|
20240730,182700,1409004380,10150,10150,10150,10150,0
|
|
20240730,182600,1409004380,10150,10150,10150,10150,0
|
|
20240730,182500,1409004380,10150,10150,10150,10150,0
|
|
20240730,182400,1409004380,10150,10150,10150,10150,0
|
|
20240730,182300,1409004380,10150,10150,10150,10150,0
|
|
20240730,182200,1409004380,10150,10150,10150,10150,0
|
|
20240730,182100,1409004380,10150,10150,10150,10150,0
|
|
20240730,182000,1409004380,10150,10150,10150,10150,0
|
|
20240730,181900,1409004380,10150,10150,10150,10150,0
|
|
20240730,181800,1409004380,10150,10150,10150,10150,0
|
|
20240730,181700,1409004380,10150,10150,10150,10150,0
|
|
20240730,181600,1409004380,10150,10150,10150,10150,3158
|
|
20240730,181500,1409004380,10150,10150,10150,10150,0
|
|
20240730,181400,1409004380,10150,10150,10150,10150,0
|
|
20240730,181300,1409004380,10150,10150,10150,10150,0
|
|
20240730,181200,1409004380,10150,10150,10150,10150,0
|
|
20240730,181100,1409004380,10150,10150,10150,10150,0
|
|
20240730,181000,1409004380,10150,10150,10150,10150,0
|
|
20240730,180900,1409004380,10150,10150,10150,10150,0
|
|
20240730,180800,1409004380,10150,10150,10150,10150,0
|
|
20240730,180700,1409004380,10150,10150,10150,10150,0
|
|
20240730,180600,1409004380,10150,10150,10150,10150,0
|
|
20240730,180500,1409004380,10150,10150,10150,10150,0
|
|
20240730,180400,1409004380,10150,10150,10150,10150,0
|
|
20240730,180300,1409004380,10150,10150,10150,10150,0
|
|
20240730,180200,1409004380,10150,10150,10150,10150,0
|
|
20240730,180100,1409004380,10150,10150,10150,10150,0
|
|
20240730,180000,1409004380,10150,10150,10150,10150,0
|
|
20240730,175900,1409004380,10150,10150,10150,10150,0
|
|
20240730,175800,1409004380,10150,10150,10150,10150,0
|
|
20240730,175700,1409004380,10150,10150,10150,10150,0
|
|
20240730,175600,1409004380,10150,10150,10150,10150,0
|
|
20240730,175500,1409004380,10150,10150,10150,10150,0
|
|
20240730,175400,1409004380,10150,10150,10150,10150,0
|
|
20240730,175300,1409004380,10150,10150,10150,10150,0
|
|
20240730,175200,1409004380,10150,10150,10150,10150,0
|
|
20240730,175100,1409004380,10150,10150,10150,10150,0
|
|
20240730,175000,1409004380,10150,10150,10150,10150,0
|
|
20240730,174900,1409004380,10150,10150,10150,10150,0
|
|
20240730,174800,1409004380,10150,10150,10150,10150,0
|
|
20240730,174700,1409004380,10150,10150,10150,10150,0
|
|
20240730,174600,1409004380,10150,10150,10150,10150,3158
|
|
20240730,174500,1409004380,10150,10150,10150,10150,0
|
|
20240730,174400,1409004380,10150,10150,10150,10150,0
|
|
20240730,174300,1409004380,10150,10150,10150,10150,0
|
|
20240730,174200,1409004380,10150,10150,10150,10150,0
|
|
20240730,174100,1409004380,10150,10150,10150,10150,0
|
|
20240730,174000,1409004380,10150,10150,10150,10150,0
|
|
20240730,173900,1409004380,10150,10150,10150,10150,0
|
|
20240730,173800,1409004380,10150,10150,10150,10150,0
|
|
20240730,173700,1409004380,10150,10150,10150,10150,0
|
|
20240730,173600,1409004380,10150,10150,10150,10150,0
|
|
20240730,173500,1409004380,10150,10150,10150,10150,0
|
|
20240730,173400,1409004380,10150,10150,10150,10150,0
|
|
20240730,173300,1409004380,10150,10150,10150,10150,0
|
|
20240730,173200,1409004380,10150,10150,10150,10150,0
|
|
20240730,173100,1409004380,10150,10150,10150,10150,0
|
|
20240730,173000,1409004380,10150,10150,10150,10150,0
|
|
20240730,172900,1409004380,10150,10150,10150,10150,0
|
|
20240730,172800,1409004380,10150,10150,10150,10150,0
|
|
20240730,172700,1409004380,10150,10150,10150,10150,0
|
|
20240730,172600,1409004380,10150,10150,10150,10150,0
|
|
20240730,172500,1409004380,10150,10150,10150,10150,0
|
|
20240730,172400,1409004380,10150,10150,10150,10150,0
|
|
20240730,172300,1409004380,10150,10150,10150,10150,0
|
|
20240730,172200,1409004380,10150,10150,10150,10150,0
|
|
20240730,172100,1409004380,10150,10150,10150,10150,0
|
|
20240730,172000,1409004380,10150,10150,10150,10150,0
|
|
20240730,171900,1409004380,10150,10150,10150,10150,0
|
|
20240730,171800,1409004380,10150,10150,10150,10150,0
|
|
20240730,171700,1409004380,10150,10150,10150,10150,0
|
|
20240730,171600,1409004380,10150,10150,10150,10150,3158
|
|
20240730,171500,1409004380,10150,10150,10150,10150,0
|
|
20240730,171400,1409004380,10150,10150,10150,10150,0
|
|
20240730,171300,1409004380,10150,10150,10150,10150,0
|
|
20240730,171200,1409004380,10150,10150,10150,10150,0
|
|
20240730,171100,1409004380,10150,10150,10150,10150,0
|
|
20240730,171000,1409004380,10150,10150,10150,10150,0
|
|
20240730,170900,1409004380,10150,10150,10150,10150,0
|
|
20240730,170800,1409004380,10150,10150,10150,10150,0
|
|
20240730,170700,1409004380,10150,10150,10150,10150,0
|
|
20240730,170600,1409004380,10150,10150,10150,10150,0
|
|
20240730,170500,1409004380,10150,10150,10150,10150,0
|
|
20240730,170400,1409004380,10150,10150,10150,10150,0
|
|
20240730,170300,1409004380,10150,10150,10150,10150,0
|
|
20240730,170200,1409004380,10150,10150,10150,10150,0
|
|
20240730,170100,1409004380,10150,10150,10150,10150,0
|
|
20240730,170000,1409004380,10150,10150,10150,10150,0
|
|
20240730,165900,1409004380,10150,10150,10150,10150,0
|
|
20240730,165800,1409004380,10150,10150,10150,10150,0
|
|
20240730,165700,1409004380,10150,10150,10150,10150,0
|
|
20240730,165600,1409004380,10150,10150,10150,10150,0
|
|
20240730,165500,1409004380,10150,10150,10150,10150,0
|
|
20240730,165400,1409004380,10150,10150,10150,10150,0
|
|
20240730,165300,1409004380,10150,10150,10150,10150,0
|
|
20240730,165200,1409004380,10150,10150,10150,10150,0
|
|
20240730,165100,1409004380,10150,10150,10150,10150,0
|
|
20240730,165000,1409004380,10150,10150,10150,10150,0
|
|
20240730,164900,1409004380,10150,10150,10150,10150,0
|
|
20240730,164800,1409004380,10150,10150,10150,10150,0
|
|
20240730,164700,1409004380,10150,10150,10150,10150,0
|
|
20240730,164600,1409004380,10150,10150,10150,10150,3158
|
|
20240730,164500,1409004380,10150,10150,10150,10150,0
|
|
20240730,164400,1409004380,10150,10150,10150,10150,0
|
|
20240730,164300,1409004380,10150,10150,10150,10150,0
|
|
20240730,164200,1409004380,10150,10150,10150,10150,0
|
|
20240730,164100,1409004380,10150,10150,10150,10150,0
|
|
20240730,164000,1409004380,10150,10150,10150,10150,0
|
|
20240730,163900,1409004380,10150,10150,10150,10150,0
|
|
20240730,163800,1409004380,10150,10150,10150,10150,0
|
|
20240730,163700,1409004380,10150,10150,10150,10150,0
|
|
20240730,163600,1409004380,10150,10150,10150,10150,0
|
|
20240730,163500,1409004380,10150,10150,10150,10150,0
|
|
20240730,163400,1409004380,10150,10150,10150,10150,0
|
|
20240730,163300,1409004380,10150,10150,10150,10150,0
|
|
20240730,163200,1409004380,10150,10150,10150,10150,0
|
|
20240730,163100,1409004380,10150,10150,10150,10150,0
|
|
20240730,163000,1409004380,10150,10150,10150,10150,0
|
|
20240730,162900,1409004380,10150,10150,10150,10150,0
|
|
20240730,162800,1409004380,10150,10150,10150,10150,0
|
|
20240730,162700,1409004380,10150,10150,10150,10150,0
|
|
20240730,162600,1409004380,10150,10150,10150,10150,0
|
|
20240730,162500,1409004380,10150,10150,10150,10150,0
|
|
20240730,162400,1409004380,10150,10150,10150,10150,0
|
|
20240730,162300,1409004380,10150,10150,10150,10150,0
|
|
20240730,162200,1409004380,10150,10150,10150,10150,0
|
|
20240730,162100,1409004380,10150,10150,10150,10150,0
|
|
20240730,162000,1409004380,10150,10150,10150,10150,0
|
|
20240730,161900,1409004380,10150,10150,10150,10150,0
|
|
20240730,161800,1409004380,10150,10150,10150,10150,0
|
|
20240730,161700,1409004380,10150,10150,10150,10150,0
|
|
20240730,161600,1409004380,10150,10150,10150,10150,3158
|
|
20240730,161500,1409004380,10150,10150,10150,10150,0
|
|
20240730,161400,1409004380,10150,10150,10150,10150,0
|
|
20240730,161300,1409004380,10150,10150,10150,10150,0
|
|
20240730,161200,1409004380,10150,10150,10150,10150,0
|
|
20240730,161100,1409004380,10150,10150,10150,10150,0
|
|
20240730,161000,1409004380,10150,10150,10150,10150,0
|
|
20240730,160900,1409004380,10150,10150,10150,10150,0
|
|
20240730,160800,1409004380,10150,10150,10150,10150,0
|
|
20240730,160700,1409004380,10150,10150,10150,10150,0
|
|
20240730,160600,1409004380,10150,10150,10150,10150,0
|
|
20240730,160500,1409004380,10150,10150,10150,10150,0
|
|
20240730,160400,1409004380,10150,10150,10150,10150,0
|
|
20240730,160300,1409004380,10150,10150,10150,10150,0
|
|
20240730,160200,1409004380,10150,10150,10150,10150,0
|
|
20240730,160100,1409004380,10150,10150,10150,10150,0
|
|
20240730,160000,1409004380,10150,10150,10150,10150,0
|
|
20240730,155900,1409004380,10150,10150,10150,10150,0
|
|
20240730,155800,1409004380,10150,10150,10150,10150,0
|
|
20240730,155700,1409004380,10150,10150,10150,10150,0
|
|
20240730,155600,1409004380,10150,10150,10150,10150,0
|
|
20240730,155500,1409004380,10150,10150,10150,10150,0
|
|
20240730,155400,1409004380,10150,10150,10150,10150,0
|
|
20240730,155300,1409004380,10150,10150,10150,10150,0
|
|
20240730,155200,1409004380,10150,10150,10150,10150,0
|
|
20240730,155100,1409004380,10150,10150,10150,10150,0
|
|
20240730,155000,1409004380,10150,10150,10150,10150,0
|
|
20240730,154900,1409004380,10150,10150,10150,10150,0
|
|
20240730,154800,1409004380,10150,10150,10150,10150,0
|
|
20240730,154700,1409004380,10150,10150,10150,10150,0
|
|
20240730,154600,1409004380,10150,10150,10150,10150,3158
|
|
20240730,154500,1409004380,10150,10150,10150,10150,0
|
|
20240730,154400,1409004380,10150,10150,10150,10150,0
|
|
20240730,154300,1409004380,10150,10150,10150,10150,0
|
|
20240730,154200,1409004380,10150,10150,10150,10150,0
|
|
20240730,154100,1409004380,10150,10150,10150,10150,0
|
|
20240730,154000,1409004380,10150,10150,10150,10150,0
|
|
20240730,153900,1409004380,10150,10150,10150,10150,0
|
|
20240730,153800,1409004380,10150,10150,10150,10150,0
|
|
20240730,153700,1409004380,10150,10150,10150,10150,0
|
|
20240730,153600,1409004380,10150,10150,10150,10150,0
|
|
20240730,153500,1409004380,10150,10150,10150,10150,0
|
|
20240730,153400,1409004380,10150,10150,10150,10150,0
|
|
20240730,153300,1409004380,10150,10150,10150,10150,0
|
|
20240730,153200,1409004380,10150,10150,10150,10150,0
|
|
20240730,153100,1409004380,10150,10150,10150,10150,0
|
|
20240730,153000,1409004380,10150,10150,10150,10150,3158
|
|
20240730,152900,1376950680,10130,10130,10130,10130,0
|
|
20240730,152800,1376950680,10130,10130,10130,10130,0
|
|
20240730,152700,1376950680,10130,10130,10130,10130,0
|
|
20240730,152600,1376950680,10130,10130,10130,10130,0
|
|
20240730,152500,1376950680,10130,10130,10130,10130,0
|
|
20240730,152400,1376950680,10130,10130,10130,10130,0
|
|
20240730,152300,1376950680,10130,10130,10130,10130,0
|
|
20240730,152200,1376950680,10130,10130,10130,10130,0
|
|
20240730,152100,1376950680,10130,10130,10130,10130,0
|
|
20240730,152000,1376950680,10130,10130,10130,10130,0
|
|
20240730,151900,1376950680,10130,10130,10140,10110,168
|
|
20240730,151800,1375249670,10130,10120,10130,10120,69
|
|
20240730,151700,1374551050,10120,10120,10120,10120,89
|
|
20240730,151600,1373650370,10120,10110,10120,10110,120
|
|
20240730,151500,1372436660,10110,10110,10110,10110,51
|
|
20240730,151400,1371921050,10110,10120,10120,10110,147
|
|
20240730,151300,1370434140,10130,10130,10130,10130,94
|
|
20240730,151200,1369481920,10140,10120,10140,10120,10
|
|
20240730,151100,1369380570,10140,10100,10140,10100,560
|
|
20240730,151000,1363720030,10110,10110,10120,10100,244
|
|
20240730,150900,1361254790,10130,10130,10130,10130,60
|
|
20240730,150800,1360646990,10130,10120,10130,10120,154
|
|
20240730,150700,1359088370,10140,10120,10140,10120,98
|
|
20240730,150600,1358096080,10120,10120,10120,10120,135
|
|
20240730,150500,1356729880,10140,10140,10140,10140,1
|
|
20240730,150400,1356719740,10140,10130,10140,10120,381
|
|
20240730,150300,1352861450,10130,10130,10130,10130,26
|
|
20240730,150200,1352598070,10130,10130,10130,10130,1
|
|
20240730,150100,1352587940,10130,10130,10130,10130,1
|
|
20240730,150000,1352577810,10130,10130,10130,10130,0
|
|
20240730,145900,1352577810,10130,10130,10130,10130,0
|
|
20240730,145800,1352577810,10130,10130,10130,10130,1
|
|
20240730,145700,1352567680,10120,10120,10120,10120,0
|
|
20240730,145600,1352567680,10120,10110,10120,10110,226
|
|
20240730,145500,1350282690,10100,10100,10100,10100,48
|
|
20240730,145400,1349797890,10100,10100,10100,10100,350
|
|
20240730,145300,1346262890,10100,10100,10100,10100,1
|
|
20240730,145200,1346252790,10110,10120,10120,10110,334
|
|
20240730,145100,1342874160,10130,10140,10140,10130,327
|
|
20240730,145000,1339561620,10130,10130,10130,10130,10
|
|
20240730,144900,1339460320,10160,10140,10160,10130,240
|
|
20240730,144800,1337026710,10140,10090,10170,10090,3821
|
|
20240730,144700,1298430480,10070,10070,10090,10070,933
|
|
20240730,144600,1289033860,10060,10070,10070,10060,88
|
|
20240730,144500,1288147710,10070,10070,10070,10070,200
|
|
20240730,144400,1286133710,10070,10050,10070,10050,539
|
|
20240730,144300,1280714950,10050,10050,10050,10050,20
|
|
20240730,144200,1280513950,10050,10050,10050,10050,50
|
|
20240730,144100,1280011450,10050,10050,10050,10050,272
|
|
20240730,144000,1277277850,10050,10050,10050,10050,234
|
|
20240730,143900,1274926150,10050,10050,10050,10050,1
|
|
20240730,143800,1274916100,10040,10040,10040,10040,4
|
|
20240730,143700,1274875940,10040,10040,10040,10040,120
|
|
20240730,143600,1273671140,10040,10030,10040,10030,139
|
|
20240730,143500,1272276960,10030,10030,10030,10030,0
|
|
20240730,143400,1272276960,10030,10030,10030,10030,14
|
|
20240730,143300,1272136540,10030,10030,10030,10030,1
|
|
20240730,143200,1272126510,10030,10030,10030,10030,14
|
|
20240730,143100,1271986090,10030,10030,10030,10030,283
|
|
20240730,143000,1269147600,10030,10030,10030,10030,0
|
|
20240730,142900,1269147600,10030,10030,10030,10030,560
|
|
20240730,142800,1263530800,10030,10030,10030,10030,154
|
|
20240730,142700,1261986180,10030,10020,10030,10020,656
|
|
20240730,142600,1255411440,10020,10020,10020,10020,21
|
|
20240730,142500,1255201020,10010,10010,10010,10010,0
|
|
20240730,142400,1255201020,10010,10010,10010,10010,10
|
|
20240730,142300,1255100920,10010,10010,10010,10010,0
|
|
20240730,142200,1255100920,10010,10010,10010,10010,0
|
|
20240730,142100,1255100920,10010,10000,10010,10000,790
|
|
20240730,142000,1247199340,10000,10000,10000,10000,12
|
|
20240730,141900,1247079340,10000,10000,10000,10000,84
|
|
20240730,141800,1246239340,9990,9990,9990,9990,0
|
|
20240730,141700,1246239340,9990,10000,10000,9990,482
|
|
20240730,141600,1241422360,10000,10000,10000,10000,10
|
|
20240730,141500,1241322360,10000,10000,10000,10000,2
|
|
20240730,141400,1241302360,10000,10000,10000,9990,4
|
|
20240730,141300,1241262380,9990,9980,9990,9970,800
|
|
20240730,141200,1233278100,9970,10000,10000,9970,5396
|
|
20240730,141100,1179401440,10000,10000,10000,10000,0
|
|
20240730,141000,1179401440,10000,10000,10000,10000,84
|
|
20240730,140900,1178561440,10000,10000,10000,10000,3
|
|
20240730,140800,1178531440,10000,10000,10000,10000,41
|
|
20240730,140700,1178121440,10000,10000,10000,10000,229
|
|
20240730,140600,1175831440,10010,10010,10010,10010,1
|
|
20240730,140500,1175821430,10000,10010,10010,10000,330
|
|
20240730,140400,1172518840,10010,10010,10010,10010,80
|
|
20240730,140300,1171718040,10020,10010,10020,10010,1392
|
|
20240730,140200,1157777520,10010,10010,10010,10000,254
|
|
20240730,140100,1155235050,10030,10030,10030,10030,0
|
|
20240730,140000,1155235050,10030,9990,10030,9990,1001
|
|
20240730,135900,1145213570,10000,9990,10000,9990,7
|
|
20240730,135800,1145143620,9990,9990,9990,9990,151
|
|
20240730,135700,1143635130,9990,10000,10000,9990,450
|
|
20240730,135600,1139139590,10000,10000,10000,10000,0
|
|
20240730,135500,1139139590,10000,10010,10010,10000,216
|
|
20240730,135400,1136979080,10000,9980,10030,9980,524
|
|
20240730,135300,1131739120,9980,9980,9980,9960,731
|
|
20240730,135200,1124451010,9980,10000,10000,9970,3020
|
|
20240730,135100,1094272450,10000,9990,10000,9990,827
|
|
20240730,135000,1086002740,10000,9990,10000,9990,105
|
|
20240730,134900,1084952770,9990,9990,9990,9990,744
|
|
20240730,134800,1077520210,9990,10020,10020,9990,5222
|
|
20240730,134700,1025276520,10000,10000,10000,9990,14662
|
|
20240730,134600,878656530,10000,10040,10060,10000,6345
|
|
20240730,134500,815155260,10030,10030,10030,10020,373
|
|
20240730,134400,811414850,10020,10070,10080,10000,6094
|
|
20240730,134300,750314780,10060,10070,10070,10060,368
|
|
20240730,134200,746611050,10080,10070,10090,10070,892
|
|
20240730,134100,737623540,10070,10130,10130,10050,3644
|
|
20240730,134000,700834420,10130,10130,10130,10120,171
|
|
20240730,133900,699103450,10130,10150,10150,10130,449
|
|
20240730,133800,694552110,10150,10140,10150,10110,1446
|
|
20240730,133700,679909790,10140,10160,10160,10140,906
|
|
20240730,133600,670709510,10160,10170,10170,10160,70
|
|
20240730,133500,669997760,10160,10160,10160,10160,0
|
|
20240730,133400,669997760,10160,10160,10170,10160,34
|
|
20240730,133300,669652250,10170,10210,10210,10160,3015
|
|
20240730,133200,638966880,10220,10220,10220,10220,1
|
|
20240730,133100,638956660,10220,10210,10220,10210,31
|
|
20240730,133000,638640130,10220,10210,10240,10210,1314
|
|
20240730,132900,625204900,10210,10190,10210,10190,65
|
|
20240730,132800,624542010,10180,10200,10200,10170,1867
|
|
20240730,132700,605519600,10190,10250,10250,10190,6390
|
|
20240730,132600,540297470,10240,10260,10260,10240,41
|
|
20240730,132500,539877510,10240,10240,10240,10230,356
|
|
20240730,132400,536232290,10240,10250,10250,10240,51
|
|
20240730,132300,535709650,10240,10240,10240,10240,8
|
|
20240730,132200,535627730,10250,10250,10250,10250,0
|
|
20240730,132100,535627730,10250,10240,10250,10240,108
|
|
20240730,132000,534521590,10250,10250,10250,10250,0
|
|
20240730,131900,534521590,10250,10250,10250,10240,519
|
|
20240730,131800,529202390,10260,10260,10260,10260,0
|
|
20240730,131700,529202390,10260,10250,10260,10250,10
|
|
20240730,131600,529099860,10260,10260,10260,10260,0
|
|
20240730,131500,529099860,10260,10250,10260,10250,9
|
|
20240730,131400,529007530,10250,10260,10260,10250,123
|
|
20240730,131300,527746510,10250,10250,10260,10250,70
|
|
20240730,131200,527028790,10260,10280,10280,10260,1298
|
|
20240730,131100,513699840,10280,10290,10290,10280,682
|
|
20240730,131000,506688050,10290,10290,10290,10290,0
|
|
20240730,130900,506688050,10290,10290,10290,10290,48
|
|
20240730,130800,506194130,10290,10290,10290,10290,0
|
|
20240730,130700,506194130,10290,10290,10290,10290,1
|
|
20240730,130600,506183840,10290,10290,10290,10290,0
|
|
20240730,130500,506183840,10290,10290,10290,10290,30
|
|
20240730,130400,505875140,10290,10290,10290,10290,0
|
|
20240730,130300,505875140,10290,10290,10290,10290,0
|
|
20240730,130200,505875140,10290,10320,10320,10290,1977
|
|
20240730,130100,485498530,10330,10330,10330,10320,397
|
|
20240730,130000,481400620,10330,10320,10360,10320,1264
|
|
20240730,125900,468317180,10320,10320,10320,10320,50
|
|
20240730,125800,467801180,10310,10310,10310,10310,0
|
|
20240730,125700,467801180,10310,10310,10310,10310,0
|
|
20240730,125600,467801180,10310,10310,10310,10310,0
|
|
20240730,125500,467801180,10310,10310,10310,10310,0
|
|
20240730,125400,467801180,10310,10310,10310,10310,0
|
|
20240730,125300,467801180,10310,10310,10310,10310,1
|
|
20240730,125200,467790870,10320,10320,10320,10320,1
|
|
20240730,125100,467780550,10320,10320,10320,10320,39
|
|
20240730,125000,467378070,10310,10300,10320,10300,321
|
|
20240730,124900,464069750,10290,10280,10290,10270,1093
|
|
20240730,124800,452843830,10290,10280,10290,10280,122
|
|
20240730,124700,451589450,10280,10280,10280,10280,0
|
|
20240730,124600,451589450,10280,10300,10300,10280,103
|
|
20240730,124500,450528850,10310,10310,10310,10310,0
|
|
20240730,124400,450528850,10310,10310,10310,10310,4
|
|
20240730,124300,450487610,10300,10300,10300,10300,0
|
|
20240730,124200,450487610,10300,10300,10300,10300,0
|
|
20240730,124100,450487610,10300,10300,10300,10300,0
|
|
20240730,124000,450487610,10300,10300,10300,10300,0
|
|
20240730,123900,450487610,10300,10300,10300,10300,0
|
|
20240730,123800,450487610,10300,10280,10300,10280,862
|
|
20240730,123700,441622770,10280,10280,10280,10280,2
|
|
20240730,123600,441602210,10280,10280,10280,10280,13
|
|
20240730,123500,441468570,10280,10280,10280,10280,0
|
|
20240730,123400,441468570,10280,10280,10280,10280,0
|
|
20240730,123300,441468570,10280,10280,10280,10280,0
|
|
20240730,123200,441468570,10280,10280,10280,10280,0
|
|
20240730,123100,441468570,10280,10280,10280,10280,0
|
|
20240730,123000,441468570,10280,10280,10280,10280,0
|
|
20240730,122900,441468570,10280,10280,10280,10280,1
|
|
20240730,122800,441458290,10280,10270,10280,10270,141
|
|
20240730,122700,440009970,10270,10270,10270,10270,52
|
|
20240730,122600,439475930,10260,10260,10260,10260,0
|
|
20240730,122500,439475930,10260,10260,10260,10260,0
|
|
20240730,122400,439475930,10260,10260,10260,10260,0
|
|
20240730,122300,439475930,10260,10260,10280,10260,1737
|
|
20240730,122200,421648060,10290,10300,10300,10260,1425
|
|
20240730,122100,407001100,10300,10300,10300,10300,0
|
|
20240730,122000,407001100,10300,10300,10300,10300,0
|
|
20240730,121900,407001100,10300,10300,10300,10300,0
|
|
20240730,121800,407001100,10300,10310,10310,10290,3006
|
|
20240730,121700,376039740,10330,10320,10330,10310,21
|
|
20240730,121600,375823000,10310,10340,10340,10310,67
|
|
20240730,121500,375132160,10340,10330,10340,10330,16
|
|
20240730,121400,374966860,10330,10310,10330,10310,1422
|
|
20240730,121300,360303390,10320,10320,10320,10310,347
|
|
20240730,121200,356725050,10320,10320,10320,10310,357
|
|
20240730,121100,353040880,10330,10320,10330,10320,125
|
|
20240730,121000,351750630,10330,10330,10330,10330,0
|
|
20240730,120900,351750630,10330,10330,10330,10330,1
|
|
20240730,120800,351740300,10330,10330,10330,10330,0
|
|
20240730,120700,351740300,10330,10320,10330,10320,58
|
|
20240730,120600,351141620,10330,10340,10340,10330,2206
|
|
20240730,120500,328353620,10370,10370,10370,10370,0
|
|
20240730,120400,328353620,10370,10330,10370,10330,588
|
|
20240730,120300,322275540,10330,10330,10330,10330,3
|
|
20240730,120200,322244550,10320,10320,10320,10320,0
|
|
20240730,120100,322244550,10320,10320,10320,10320,31
|
|
20240730,120000,321924630,10330,10330,10330,10330,0
|
|
20240730,115900,321924630,10330,10330,10330,10320,55
|
|
20240730,115800,321356780,10330,10330,10330,10330,0
|
|
20240730,115700,321356780,10330,10340,10340,10330,198
|
|
20240730,115600,319311320,10340,10340,10340,10340,0
|
|
20240730,115500,319311320,10340,10340,10340,10340,6
|
|
20240730,115400,319249280,10340,10330,10340,10330,47
|
|
20240730,115300,318763600,10340,10340,10340,10340,0
|
|
20240730,115200,318763600,10340,10340,10340,10340,422
|
|
20240730,115100,314400120,10370,10370,10370,10370,0
|
|
20240730,115000,314400120,10370,10370,10370,10370,1
|
|
20240730,114900,314389750,10360,10360,10360,10360,0
|
|
20240730,114800,314389750,10360,10360,10360,10360,0
|
|
20240730,114700,314389750,10360,10360,10360,10360,0
|
|
20240730,114600,314389750,10360,10360,10360,10360,0
|
|
20240730,114500,314389750,10360,10360,10360,10360,0
|
|
20240730,114400,314389750,10360,10360,10360,10360,2
|
|
20240730,114300,314369030,10370,10370,10370,10370,1
|
|
20240730,114200,314358660,10370,10370,10370,10370,0
|
|
20240730,114100,314358660,10370,10350,10370,10350,474
|
|
20240730,114000,309451720,10350,10350,10350,10350,0
|
|
20240730,113900,309451720,10350,10350,10350,10350,33
|
|
20240730,113800,309110170,10360,10350,10360,10350,25
|
|
20240730,113700,308851370,10360,10360,10360,10360,0
|
|
20240730,113600,308851370,10360,10360,10360,10360,368
|
|
20240730,113500,305038890,10370,10370,10370,10370,0
|
|
20240730,113400,305038890,10370,10360,10370,10360,171
|
|
20240730,113300,303266990,10360,10350,10360,10350,40
|
|
20240730,113200,302852920,10360,10360,10360,10360,0
|
|
20240730,113100,302852920,10360,10350,10360,10350,36
|
|
20240730,113000,302480250,10360,10360,10360,10360,0
|
|
20240730,112900,302480250,10360,10360,10360,10360,0
|
|
20240730,112800,302480250,10360,10360,10360,10360,0
|
|
20240730,112700,302480250,10360,10360,10360,10360,0
|
|
20240730,112600,302480250,10360,10360,10360,10360,0
|
|
20240730,112500,302480250,10360,10360,10360,10350,33
|
|
20240730,112400,302138610,10360,10360,10360,10360,0
|
|
20240730,112300,302138610,10360,10350,10360,10350,116
|
|
20240730,112200,300937750,10350,10360,10360,10350,4
|
|
20240730,112100,300896320,10350,10370,10370,10350,29
|
|
20240730,112000,300596060,10370,10370,10370,10370,10
|
|
20240730,111900,300492360,10370,10370,10370,10370,0
|
|
20240730,111800,300492360,10370,10360,10370,10360,62
|
|
20240730,111700,299849980,10360,10360,10360,10360,54
|
|
20240730,111600,299290540,10360,10360,10360,10360,0
|
|
20240730,111500,299290540,10360,10360,10360,10360,0
|
|
20240730,111400,299290540,10360,10360,10360,10360,0
|
|
20240730,111300,299290540,10360,10360,10360,10360,0
|
|
20240730,111200,299290540,10360,10360,10360,10360,1
|
|
20240730,111100,299280180,10360,10360,10360,10360,3
|
|
20240730,111000,299249100,10360,10360,10360,10360,25
|
|
20240730,110900,298990100,10360,10360,10360,10360,8
|
|
20240730,110800,298907220,10390,10390,10390,10390,0
|
|
20240730,110700,298907220,10390,10390,10390,10390,0
|
|
20240730,110600,298907220,10390,10390,10390,10390,0
|
|
20240730,110500,298907220,10390,10390,10390,10390,0
|
|
20240730,110400,298907220,10390,10380,10400,10380,48
|
|
20240730,110300,298408780,10390,10390,10390,10390,0
|
|
20240730,110200,298408780,10390,10390,10390,10390,0
|
|
20240730,110100,298408780,10390,10390,10390,10390,0
|
|
20240730,110000,298408780,10390,10360,10390,10350,1509
|
|
20240730,105900,282752220,10350,10350,10350,10350,5
|
|
20240730,105800,282700470,10360,10360,10360,10350,637
|
|
20240730,105700,276105540,10380,10370,10400,10350,2244
|
|
20240730,105600,252843990,10400,10400,10400,10400,0
|
|
20240730,105500,252843990,10400,10400,10400,10400,0
|
|
20240730,105400,252843990,10400,10370,10400,10370,199
|
|
20240730,105300,250779380,10370,10370,10370,10350,578
|
|
20240730,105200,244793930,10390,10390,10390,10390,3
|
|
20240730,105100,244762760,10390,10370,10390,10360,330
|
|
20240730,105000,241343040,10400,10400,10400,10400,0
|
|
20240730,104900,241343040,10400,10400,10400,10400,0
|
|
20240730,104800,241343040,10400,10400,10400,10400,0
|
|
20240730,104700,241343040,10400,10370,10400,10360,525
|
|
20240730,104600,235897460,10370,10370,10370,10370,1
|
|
20240730,104500,235887090,10400,10400,10400,10400,0
|
|
20240730,104400,235887090,10400,10400,10400,10400,0
|
|
20240730,104300,235887090,10400,10400,10400,10400,0
|
|
20240730,104200,235887090,10400,10400,10400,10400,0
|
|
20240730,104100,235887090,10400,10400,10400,10400,0
|
|
20240730,104000,235887090,10400,10400,10400,10400,0
|
|
20240730,103900,235887090,10400,10400,10400,10400,0
|
|
20240730,103800,235887090,10400,10400,10400,10400,0
|
|
20240730,103700,235887090,10400,10400,10400,10400,0
|
|
20240730,103600,235887090,10400,10400,10400,10400,0
|
|
20240730,103500,235887090,10400,10400,10400,10400,0
|
|
20240730,103400,235887090,10400,10390,10400,10390,25
|
|
20240730,103300,235627330,10370,10400,10400,10370,81
|
|
20240730,103200,234787330,10400,10370,10400,10370,28
|
|
20240730,103100,234496420,10400,10400,10400,10400,0
|
|
20240730,103000,234496420,10400,10370,10400,10370,1318
|
|
20240730,102900,220802740,10390,10390,10390,10390,4
|
|
20240730,102800,220761180,10390,10380,10390,10380,19
|
|
20240730,102700,220563950,10390,10390,10400,10380,110
|
|
20240730,102600,219421000,10390,10380,10390,10380,8
|
|
20240730,102500,219337950,10390,10360,10390,10360,457
|
|
20240730,102400,214597380,10390,10360,10390,10360,160
|
|
20240730,102300,212938490,10360,10360,10360,10350,291
|
|
20240730,102200,209926500,10360,10360,10360,10360,90
|
|
20240730,102100,208994100,10370,10370,10370,10370,0
|
|
20240730,102000,208994100,10370,10360,10370,10360,65
|
|
20240730,101900,208320620,10380,10380,10380,10380,0
|
|
20240730,101800,208320620,10380,10380,10380,10380,0
|
|
20240730,101700,208320620,10380,10380,10380,10380,0
|
|
20240730,101600,208320620,10380,10380,10380,10380,0
|
|
20240730,101500,208320620,10380,10380,10380,10380,0
|
|
20240730,101400,208320620,10380,10370,10380,10370,717
|
|
20240730,101300,200884240,10390,10350,10390,10350,1415
|
|
20240730,101200,186225740,10350,10360,10360,10350,72
|
|
20240730,101100,185479920,10370,10370,10380,10370,1995
|
|
20240730,101000,164786900,10410,10400,10410,10400,18
|
|
20240730,100900,164599670,10400,10390,10400,10390,166
|
|
20240730,100800,162874530,10370,10370,10370,10370,297
|
|
20240730,100700,159794640,10410,10390,10410,10390,109
|
|
20240730,100600,158660860,10400,10400,10400,10400,0
|
|
20240730,100500,158660860,10400,10400,10400,10400,0
|
|
20240730,100400,158660860,10400,10370,10410,10360,584
|
|
20240730,100300,152605820,10400,10400,10400,10400,0
|
|
20240730,100200,152605820,10400,10400,10400,10400,0
|
|
20240730,100100,152605820,10400,10400,10400,10400,0
|
|
20240730,100000,152605820,10400,10360,10400,10360,1264
|
|
20240730,095900,139484820,10360,10350,10360,10350,146
|
|
20240730,095800,137973030,10350,10350,10350,10350,345
|
|
20240730,095700,134402280,10360,10360,10360,10360,0
|
|
20240730,095600,134402280,10360,10360,10360,10350,205
|
|
20240730,095500,132279560,10360,10360,10360,10360,0
|
|
20240730,095400,132279560,10360,10370,10380,10360,1052
|
|
20240730,095300,121376570,10390,10390,10390,10390,0
|
|
20240730,095200,121376570,10390,10390,10390,10390,0
|
|
20240730,095100,121376570,10390,10390,10390,10390,0
|
|
20240730,095000,121376570,10390,10390,10390,10390,0
|
|
20240730,094900,121376570,10390,10390,10390,10390,2
|
|
20240730,094800,121355790,10400,10400,10400,10400,0
|
|
20240730,094700,121355790,10400,10380,10400,10360,977
|
|
20240730,094600,111217490,10390,10390,10390,10390,0
|
|
20240730,094500,111217490,10390,10390,10390,10390,0
|
|
20240730,094400,111217490,10390,10380,10390,10380,188
|
|
20240730,094300,109264220,10400,10400,10400,10400,0
|
|
20240730,094200,109264220,10400,10400,10400,10400,0
|
|
20240730,094100,109264220,10400,10400,10400,10400,0
|
|
20240730,094000,109264220,10400,10400,10400,10400,0
|
|
20240730,093900,109264220,10400,10400,10400,10400,1
|
|
20240730,093800,109253820,10400,10400,10400,10400,0
|
|
20240730,093700,109253820,10400,10400,10400,10400,0
|
|
20240730,093600,109253820,10400,10380,10400,10380,191
|
|
20240730,093500,107270110,10380,10370,10380,10370,118
|
|
20240730,093400,106046420,10370,10370,10370,10370,104
|
|
20240730,093300,104967940,10390,10390,10390,10390,1
|
|
20240730,093200,104957550,10400,10400,10400,10400,0
|
|
20240730,093100,104957550,10400,10400,10400,10400,0
|
|
20240730,093000,104957550,10400,10380,10400,10380,1280
|
|
20240730,092900,91658020,10370,10370,10370,10370,0
|
|
20240730,092800,91658020,10370,10370,10370,10370,0
|
|
20240730,092700,91658020,10370,10370,10370,10370,0
|
|
20240730,092600,91658020,10370,10370,10370,10370,15
|
|
20240730,092500,91502470,10380,10390,10390,10380,556
|
|
20240730,092400,85729640,10400,10370,10400,10370,1811
|
|
20240730,092300,66916580,10340,10340,10340,10340,4
|
|
20240730,092200,66875220,10370,10340,10370,10340,361
|
|
20240730,092100,63140860,10370,10370,10370,10370,0
|
|
20240730,092000,63140860,10370,10370,10370,10370,1
|
|
20240730,091900,63130490,10370,10370,10370,10370,0
|
|
20240730,091800,63130490,10370,10370,10370,10370,0
|
|
20240730,091700,63130490,10370,10370,10370,10370,0
|
|
20240730,091600,63130490,10370,10370,10370,10370,0
|
|
20240730,091500,63130490,10370,10330,10380,10320,903
|
|
20240730,091400,53798910,10330,10330,10330,10330,1
|
|
20240730,091300,53788580,10370,10370,10370,10370,0
|
|
20240730,091200,53788580,10370,10370,10370,10370,0
|
|
20240730,091100,53788580,10370,10370,10370,10370,0
|
|
20240730,091000,53788580,10370,10370,10370,10370,0
|
|
20240730,090900,53788580,10370,10370,10370,10370,0
|
|
20240730,090800,53788580,10370,10370,10370,10370,0
|
|
20240730,090700,53788580,10370,10370,10370,10370,0
|
|
20240730,090600,53788580,10370,10370,10370,10370,146
|
|
20240730,090500,52274560,10360,10360,10360,10360,0
|
|
20240730,090400,52274560,10360,10360,10360,10360,0
|
|
20240730,090300,52274560,10360,10360,10360,10360,271
|
|
20240730,090200,49467000,10310,10300,10310,10300,86
|
|
20240730,090100,48580890,10290,10290,10320,10270,1862
|
|
20240730,090000,29392970,10300,10380,10380,10300,2839
|