624 lines
31 KiB
CSV
624 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192100,95349490,10300,10300,10300,10300,171
|
|
20240705,192000,95349490,10300,10300,10300,10300,0
|
|
20240705,191900,95349490,10300,10300,10300,10300,0
|
|
20240705,191800,95349490,10300,10300,10300,10300,0
|
|
20240705,191700,95349490,10300,10300,10300,10300,0
|
|
20240705,191600,95349490,10300,10300,10300,10300,0
|
|
20240705,191500,95349490,10300,10300,10300,10300,0
|
|
20240705,191400,95349490,10300,10300,10300,10300,0
|
|
20240705,191300,95349490,10300,10300,10300,10300,0
|
|
20240705,191200,95349490,10300,10300,10300,10300,0
|
|
20240705,191100,95349490,10300,10300,10300,10300,0
|
|
20240705,191000,95349490,10300,10300,10300,10300,0
|
|
20240705,190900,95349490,10300,10300,10300,10300,0
|
|
20240705,190800,95349490,10300,10300,10300,10300,0
|
|
20240705,190700,95349490,10300,10300,10300,10300,0
|
|
20240705,190600,95349490,10300,10300,10300,10300,0
|
|
20240705,190500,95349490,10300,10300,10300,10300,0
|
|
20240705,190400,95349490,10300,10300,10300,10300,0
|
|
20240705,190300,95349490,10300,10300,10300,10300,0
|
|
20240705,190200,95349490,10300,10300,10300,10300,0
|
|
20240705,190100,95349490,10300,10300,10300,10300,0
|
|
20240705,190000,95349490,10300,10300,10300,10300,0
|
|
20240705,185900,95349490,10300,10300,10300,10300,0
|
|
20240705,185800,95349490,10300,10300,10300,10300,0
|
|
20240705,185700,95349490,10300,10300,10300,10300,0
|
|
20240705,185600,95349490,10300,10300,10300,10300,0
|
|
20240705,185500,95349490,10300,10300,10300,10300,0
|
|
20240705,185400,95349490,10300,10300,10300,10300,0
|
|
20240705,185300,95349490,10300,10300,10300,10300,0
|
|
20240705,185200,95349490,10300,10300,10300,10300,0
|
|
20240705,185100,95349490,10300,10300,10300,10300,171
|
|
20240705,185000,95349490,10300,10300,10300,10300,0
|
|
20240705,184900,95349490,10300,10300,10300,10300,0
|
|
20240705,184800,95349490,10300,10300,10300,10300,0
|
|
20240705,184700,95349490,10300,10300,10300,10300,0
|
|
20240705,184600,95349490,10300,10300,10300,10300,0
|
|
20240705,184500,95349490,10300,10300,10300,10300,0
|
|
20240705,184400,95349490,10300,10300,10300,10300,0
|
|
20240705,184300,95349490,10300,10300,10300,10300,0
|
|
20240705,184200,95349490,10300,10300,10300,10300,0
|
|
20240705,184100,95349490,10300,10300,10300,10300,0
|
|
20240705,184000,95349490,10300,10300,10300,10300,0
|
|
20240705,183900,95349490,10300,10300,10300,10300,0
|
|
20240705,183800,95349490,10300,10300,10300,10300,0
|
|
20240705,183700,95349490,10300,10300,10300,10300,0
|
|
20240705,183600,95349490,10300,10300,10300,10300,0
|
|
20240705,183500,95349490,10300,10300,10300,10300,0
|
|
20240705,183400,95349490,10300,10300,10300,10300,0
|
|
20240705,183300,95349490,10300,10300,10300,10300,0
|
|
20240705,183200,95349490,10300,10300,10300,10300,0
|
|
20240705,183100,95349490,10300,10300,10300,10300,0
|
|
20240705,183000,95349490,10300,10300,10300,10300,0
|
|
20240705,182900,95349490,10300,10300,10300,10300,0
|
|
20240705,182800,95349490,10300,10300,10300,10300,0
|
|
20240705,182700,95349490,10300,10300,10300,10300,0
|
|
20240705,182600,95349490,10300,10300,10300,10300,0
|
|
20240705,182500,95349490,10300,10300,10300,10300,0
|
|
20240705,182400,95349490,10300,10300,10300,10300,0
|
|
20240705,182300,95349490,10300,10300,10300,10300,0
|
|
20240705,182200,95349490,10300,10300,10300,10300,0
|
|
20240705,182100,95349490,10300,10300,10300,10300,171
|
|
20240705,182000,95349490,10300,10300,10300,10300,0
|
|
20240705,181900,95349490,10300,10300,10300,10300,0
|
|
20240705,181800,95349490,10300,10300,10300,10300,0
|
|
20240705,181700,95349490,10300,10300,10300,10300,0
|
|
20240705,181600,95349490,10300,10300,10300,10300,0
|
|
20240705,181500,95349490,10300,10300,10300,10300,0
|
|
20240705,181400,95349490,10300,10300,10300,10300,0
|
|
20240705,181300,95349490,10300,10300,10300,10300,0
|
|
20240705,181200,95349490,10300,10300,10300,10300,0
|
|
20240705,181100,95349490,10300,10300,10300,10300,0
|
|
20240705,181000,95349490,10300,10300,10300,10300,0
|
|
20240705,180900,95349490,10300,10300,10300,10300,0
|
|
20240705,180800,95349490,10300,10300,10300,10300,0
|
|
20240705,180700,95349490,10300,10300,10300,10300,0
|
|
20240705,180600,95349490,10300,10300,10300,10300,0
|
|
20240705,180500,95349490,10300,10300,10300,10300,0
|
|
20240705,180400,95349490,10300,10300,10300,10300,0
|
|
20240705,180300,95349490,10300,10300,10300,10300,0
|
|
20240705,180200,95349490,10300,10300,10300,10300,0
|
|
20240705,180100,95349490,10300,10300,10300,10300,0
|
|
20240705,180000,95349490,10300,10300,10300,10300,0
|
|
20240705,175900,95349490,10300,10300,10300,10300,0
|
|
20240705,175800,95349490,10300,10300,10300,10300,0
|
|
20240705,175700,95349490,10300,10300,10300,10300,0
|
|
20240705,175600,95349490,10300,10300,10300,10300,0
|
|
20240705,175500,95349490,10300,10300,10300,10300,0
|
|
20240705,175400,95349490,10300,10300,10300,10300,0
|
|
20240705,175300,95349490,10300,10300,10300,10300,0
|
|
20240705,175200,95349490,10300,10300,10300,10300,0
|
|
20240705,175100,95349490,10300,10300,10300,10300,171
|
|
20240705,175000,95349490,10300,10300,10300,10300,0
|
|
20240705,174900,95349490,10300,10300,10300,10300,0
|
|
20240705,174800,95349490,10300,10300,10300,10300,0
|
|
20240705,174700,95349490,10300,10300,10300,10300,0
|
|
20240705,174600,95349490,10300,10300,10300,10300,0
|
|
20240705,174500,95349490,10300,10300,10300,10300,0
|
|
20240705,174400,95349490,10300,10300,10300,10300,0
|
|
20240705,174300,95349490,10300,10300,10300,10300,0
|
|
20240705,174200,95349490,10300,10300,10300,10300,0
|
|
20240705,174100,95349490,10300,10300,10300,10300,0
|
|
20240705,174000,95349490,10300,10300,10300,10300,0
|
|
20240705,173900,95349490,10300,10300,10300,10300,0
|
|
20240705,173800,95349490,10300,10300,10300,10300,0
|
|
20240705,173700,95349490,10300,10300,10300,10300,0
|
|
20240705,173600,95349490,10300,10300,10300,10300,0
|
|
20240705,173500,95349490,10300,10300,10300,10300,0
|
|
20240705,173400,95349490,10300,10300,10300,10300,0
|
|
20240705,173300,95349490,10300,10300,10300,10300,0
|
|
20240705,173200,95349490,10300,10300,10300,10300,0
|
|
20240705,173100,95349490,10300,10300,10300,10300,0
|
|
20240705,173000,95349490,10300,10300,10300,10300,0
|
|
20240705,172900,95349490,10300,10300,10300,10300,0
|
|
20240705,172800,95349490,10300,10300,10300,10300,0
|
|
20240705,172700,95349490,10300,10300,10300,10300,0
|
|
20240705,172600,95349490,10300,10300,10300,10300,0
|
|
20240705,172500,95349490,10300,10300,10300,10300,0
|
|
20240705,172400,95349490,10300,10300,10300,10300,0
|
|
20240705,172300,95349490,10300,10300,10300,10300,0
|
|
20240705,172200,95349490,10300,10300,10300,10300,0
|
|
20240705,172100,95349490,10300,10300,10300,10300,171
|
|
20240705,172000,95349490,10300,10300,10300,10300,0
|
|
20240705,171900,95349490,10300,10300,10300,10300,0
|
|
20240705,171800,95349490,10300,10300,10300,10300,0
|
|
20240705,171700,95349490,10300,10300,10300,10300,0
|
|
20240705,171600,95349490,10300,10300,10300,10300,0
|
|
20240705,171500,95349490,10300,10300,10300,10300,0
|
|
20240705,171400,95349490,10300,10300,10300,10300,0
|
|
20240705,171300,95349490,10300,10300,10300,10300,0
|
|
20240705,171200,95349490,10300,10300,10300,10300,0
|
|
20240705,171100,95349490,10300,10300,10300,10300,0
|
|
20240705,171000,95349490,10300,10300,10300,10300,0
|
|
20240705,170900,95349490,10300,10300,10300,10300,0
|
|
20240705,170800,95349490,10300,10300,10300,10300,0
|
|
20240705,170700,95349490,10300,10300,10300,10300,0
|
|
20240705,170600,95349490,10300,10300,10300,10300,0
|
|
20240705,170500,95349490,10300,10300,10300,10300,0
|
|
20240705,170400,95349490,10300,10300,10300,10300,0
|
|
20240705,170300,95349490,10300,10300,10300,10300,0
|
|
20240705,170200,95349490,10300,10300,10300,10300,0
|
|
20240705,170100,95349490,10300,10300,10300,10300,0
|
|
20240705,170000,95349490,10300,10300,10300,10300,0
|
|
20240705,165900,95349490,10300,10300,10300,10300,0
|
|
20240705,165800,95349490,10300,10300,10300,10300,0
|
|
20240705,165700,95349490,10300,10300,10300,10300,0
|
|
20240705,165600,95349490,10300,10300,10300,10300,0
|
|
20240705,165500,95349490,10300,10300,10300,10300,0
|
|
20240705,165400,95349490,10300,10300,10300,10300,0
|
|
20240705,165300,95349490,10300,10300,10300,10300,0
|
|
20240705,165200,95349490,10300,10300,10300,10300,0
|
|
20240705,165100,95349490,10300,10300,10300,10300,171
|
|
20240705,165000,95349490,10300,10300,10300,10300,0
|
|
20240705,164900,95349490,10300,10300,10300,10300,0
|
|
20240705,164800,95349490,10300,10300,10300,10300,0
|
|
20240705,164700,95349490,10300,10300,10300,10300,0
|
|
20240705,164600,95349490,10300,10300,10300,10300,0
|
|
20240705,164500,95349490,10300,10300,10300,10300,0
|
|
20240705,164400,95349490,10300,10300,10300,10300,0
|
|
20240705,164300,95349490,10300,10300,10300,10300,0
|
|
20240705,164200,95349490,10300,10300,10300,10300,0
|
|
20240705,164100,95349490,10300,10300,10300,10300,0
|
|
20240705,164000,95349490,10300,10300,10300,10300,0
|
|
20240705,163900,95349490,10300,10300,10300,10300,0
|
|
20240705,163800,95349490,10300,10300,10300,10300,0
|
|
20240705,163700,95349490,10300,10300,10300,10300,0
|
|
20240705,163600,95349490,10300,10300,10300,10300,0
|
|
20240705,163500,95349490,10300,10300,10300,10300,0
|
|
20240705,163400,95349490,10300,10300,10300,10300,0
|
|
20240705,163300,95349490,10300,10300,10300,10300,0
|
|
20240705,163200,95349490,10300,10300,10300,10300,0
|
|
20240705,163100,95349490,10300,10300,10300,10300,0
|
|
20240705,163000,95349490,10300,10300,10300,10300,0
|
|
20240705,162900,95349490,10300,10300,10300,10300,0
|
|
20240705,162800,95349490,10300,10300,10300,10300,0
|
|
20240705,162700,95349490,10300,10300,10300,10300,0
|
|
20240705,162600,95349490,10300,10300,10300,10300,0
|
|
20240705,162500,95349490,10300,10300,10300,10300,0
|
|
20240705,162400,95349490,10300,10300,10300,10300,0
|
|
20240705,162300,95349490,10300,10300,10300,10300,0
|
|
20240705,162200,95349490,10300,10300,10300,10300,0
|
|
20240705,162100,95349490,10300,10300,10300,10300,171
|
|
20240705,162000,95349490,10300,10300,10300,10300,0
|
|
20240705,161900,95349490,10300,10300,10300,10300,0
|
|
20240705,161800,95349490,10300,10300,10300,10300,0
|
|
20240705,161700,95349490,10300,10300,10300,10300,0
|
|
20240705,161600,95349490,10300,10300,10300,10300,0
|
|
20240705,161500,95349490,10300,10300,10300,10300,0
|
|
20240705,161400,95349490,10300,10300,10300,10300,0
|
|
20240705,161300,95349490,10300,10300,10300,10300,0
|
|
20240705,161200,95349490,10300,10300,10300,10300,0
|
|
20240705,161100,95349490,10300,10300,10300,10300,0
|
|
20240705,161000,95349490,10300,10300,10300,10300,0
|
|
20240705,160900,95349490,10300,10300,10300,10300,0
|
|
20240705,160800,95349490,10300,10300,10300,10300,0
|
|
20240705,160700,95349490,10300,10300,10300,10300,0
|
|
20240705,160600,95349490,10300,10300,10300,10300,0
|
|
20240705,160500,95349490,10300,10300,10300,10300,0
|
|
20240705,160400,95349490,10300,10300,10300,10300,0
|
|
20240705,160300,95349490,10300,10300,10300,10300,0
|
|
20240705,160200,95349490,10300,10300,10300,10300,0
|
|
20240705,160100,95349490,10300,10300,10300,10300,0
|
|
20240705,160000,95349490,10300,10300,10300,10300,0
|
|
20240705,155900,95349490,10300,10300,10300,10300,0
|
|
20240705,155800,95349490,10300,10300,10300,10300,0
|
|
20240705,155700,95349490,10300,10300,10300,10300,0
|
|
20240705,155600,95349490,10300,10300,10300,10300,0
|
|
20240705,155500,95349490,10300,10300,10300,10300,0
|
|
20240705,155400,95349490,10300,10300,10300,10300,0
|
|
20240705,155300,95349490,10300,10300,10300,10300,0
|
|
20240705,155200,95349490,10300,10300,10300,10300,0
|
|
20240705,155100,95349490,10300,10300,10300,10300,171
|
|
20240705,155000,95349490,10300,10300,10300,10300,0
|
|
20240705,154900,95349490,10300,10300,10300,10300,0
|
|
20240705,154800,95349490,10300,10300,10300,10300,0
|
|
20240705,154700,95349490,10300,10300,10300,10300,0
|
|
20240705,154600,95349490,10300,10300,10300,10300,0
|
|
20240705,154500,95349490,10300,10300,10300,10300,0
|
|
20240705,154400,95349490,10300,10300,10300,10300,0
|
|
20240705,154300,95349490,10300,10300,10300,10300,0
|
|
20240705,154200,95349490,10300,10300,10300,10300,0
|
|
20240705,154100,95349490,10300,10300,10300,10300,0
|
|
20240705,154000,95349490,10300,10300,10300,10300,0
|
|
20240705,153900,95349490,10300,10300,10300,10300,0
|
|
20240705,153800,95349490,10300,10300,10300,10300,0
|
|
20240705,153700,95349490,10300,10300,10300,10300,0
|
|
20240705,153600,95349490,10300,10300,10300,10300,0
|
|
20240705,153500,95349490,10300,10300,10300,10300,0
|
|
20240705,153400,95349490,10300,10300,10300,10300,0
|
|
20240705,153300,95349490,10300,10300,10300,10300,0
|
|
20240705,153200,95349490,10300,10300,10300,10300,0
|
|
20240705,153100,95349490,10300,10300,10300,10300,0
|
|
20240705,153000,95349490,10300,10300,10300,10300,171
|
|
20240705,152900,93588190,10290,10290,10290,10290,0
|
|
20240705,152800,93588190,10290,10290,10290,10290,0
|
|
20240705,152700,93588190,10290,10290,10290,10290,0
|
|
20240705,152600,93588190,10290,10290,10290,10290,0
|
|
20240705,152500,93588190,10290,10290,10290,10290,0
|
|
20240705,152400,93588190,10290,10290,10290,10290,0
|
|
20240705,152300,93588190,10290,10290,10290,10290,0
|
|
20240705,152200,93588190,10290,10290,10290,10290,0
|
|
20240705,152100,93588190,10290,10290,10290,10290,0
|
|
20240705,152000,93588190,10290,10290,10290,10290,0
|
|
20240705,151900,93588190,10290,10290,10290,10290,2
|
|
20240705,151800,93567610,10290,10290,10290,10290,5
|
|
20240705,151700,93516160,10290,10290,10290,10290,4
|
|
20240705,151600,93475000,10300,10300,10300,10300,0
|
|
20240705,151500,93475000,10300,10300,10300,10300,1
|
|
20240705,151400,93464700,10300,10300,10300,10300,0
|
|
20240705,151300,93464700,10300,10300,10300,10300,0
|
|
20240705,151200,93464700,10300,10300,10300,10300,0
|
|
20240705,151100,93464700,10300,10300,10300,10300,14
|
|
20240705,151000,93320500,10300,10300,10300,10300,2
|
|
20240705,150900,93299900,10310,10310,10310,10310,4
|
|
20240705,150800,93258660,10310,10310,10310,10310,0
|
|
20240705,150700,93258660,10310,10310,10310,10310,1
|
|
20240705,150600,93248350,10300,10300,10300,10300,0
|
|
20240705,150500,93248350,10300,10300,10300,10300,0
|
|
20240705,150400,93248350,10300,10300,10300,10300,0
|
|
20240705,150300,93248350,10300,10300,10300,10300,0
|
|
20240705,150200,93248350,10300,10300,10300,10300,0
|
|
20240705,150100,93248350,10300,10300,10300,10300,0
|
|
20240705,150000,93248350,10300,10300,10300,10300,0
|
|
20240705,145900,93248350,10300,10300,10300,10300,0
|
|
20240705,145800,93248350,10300,10300,10300,10300,0
|
|
20240705,145700,93248350,10300,10300,10300,10300,0
|
|
20240705,145600,93248350,10300,10300,10300,10300,254
|
|
20240705,145500,90632150,10300,10300,10300,10300,3
|
|
20240705,145400,90601250,10300,10300,10300,10300,11
|
|
20240705,145300,90487950,10300,10300,10300,10300,6
|
|
20240705,145200,90426150,10300,10300,10300,10300,6
|
|
20240705,145100,90364350,10300,10300,10300,10300,4
|
|
20240705,145000,90323150,10300,10300,10300,10300,5
|
|
20240705,144900,90271650,10300,10300,10300,10300,2
|
|
20240705,144800,90251050,10300,10300,10310,10300,248
|
|
20240705,144700,87696640,10300,10310,10310,10300,5
|
|
20240705,144600,87645130,10300,10300,10300,10300,6
|
|
20240705,144500,87583330,10300,10300,10300,10300,6
|
|
20240705,144400,87521530,10300,10300,10310,10300,55
|
|
20240705,144300,86954530,10300,10300,10300,10300,0
|
|
20240705,144200,86954530,10300,10300,10300,10300,6
|
|
20240705,144100,86892730,10300,10300,10300,10300,6
|
|
20240705,144000,86830930,10300,10300,10300,10300,7
|
|
20240705,143900,86758830,10300,10300,10300,10300,6
|
|
20240705,143800,86697030,10300,10300,10300,10300,30
|
|
20240705,143700,86388030,10300,10300,10300,10300,1
|
|
20240705,143600,86377730,10310,10310,10310,10310,1
|
|
20240705,143500,86367420,10300,10300,10300,10300,9
|
|
20240705,143400,86274720,10300,10300,10300,10300,0
|
|
20240705,143300,86274720,10300,10300,10300,10300,10
|
|
20240705,143200,86171720,10310,10310,10310,10310,0
|
|
20240705,143100,86171720,10310,10300,10310,10300,19
|
|
20240705,143000,85976010,10290,10290,10290,10290,478
|
|
20240705,142900,81057390,10300,10300,10300,10300,0
|
|
20240705,142800,81057390,10300,10300,10300,10300,6
|
|
20240705,142700,80995590,10290,10290,10290,10290,0
|
|
20240705,142600,80995590,10290,10290,10290,10290,0
|
|
20240705,142500,80995590,10290,10290,10290,10290,10
|
|
20240705,142400,80892690,10290,10290,10290,10290,0
|
|
20240705,142300,80892690,10290,10290,10290,10290,10
|
|
20240705,142200,80789790,10290,10290,10290,10290,0
|
|
20240705,142100,80789790,10290,10290,10290,10290,10
|
|
20240705,142000,80686890,10290,10290,10290,10290,0
|
|
20240705,141900,80686890,10290,10290,10290,10290,0
|
|
20240705,141800,80686890,10290,10290,10290,10290,9
|
|
20240705,141700,80594280,10290,10290,10290,10290,0
|
|
20240705,141600,80594280,10290,10290,10290,10290,11
|
|
20240705,141500,80481090,10290,10290,10290,10290,0
|
|
20240705,141400,80481090,10290,10290,10290,10290,10
|
|
20240705,141300,80378190,10290,10290,10290,10290,0
|
|
20240705,141200,80378190,10290,10290,10290,10290,0
|
|
20240705,141100,80378190,10290,10290,10290,10290,8
|
|
20240705,141000,80295870,10290,10290,10290,10290,0
|
|
20240705,140900,80295870,10290,10290,10290,10290,10
|
|
20240705,140800,80192970,10290,10290,10290,10290,55
|
|
20240705,140700,79627020,10290,10290,10290,10290,0
|
|
20240705,140600,79627020,10290,10290,10290,10290,10
|
|
20240705,140500,79524120,10290,10290,10290,10290,0
|
|
20240705,140400,79524120,10290,10300,10300,10290,17
|
|
20240705,140300,79349120,10300,10300,10300,10300,3
|
|
20240705,140200,79318220,10290,10290,10290,10290,10
|
|
20240705,140100,79215320,10300,10300,10300,10300,0
|
|
20240705,140000,79215320,10300,10300,10300,10300,415
|
|
20240705,135900,74940820,10300,10300,10300,10300,9
|
|
20240705,135800,74848120,10300,10300,10300,10300,0
|
|
20240705,135700,74848120,10300,10300,10300,10300,10
|
|
20240705,135600,74745120,10300,10300,10300,10300,0
|
|
20240705,135500,74745120,10300,10300,10300,10300,0
|
|
20240705,135400,74745120,10300,10300,10300,10300,11
|
|
20240705,135300,74631820,10300,10300,10300,10300,0
|
|
20240705,135200,74631820,10300,10300,10300,10300,9
|
|
20240705,135100,74539120,10310,10310,10310,10310,1
|
|
20240705,135000,74528810,10300,10300,10300,10300,10
|
|
20240705,134900,74425810,10300,10300,10300,10300,0
|
|
20240705,134800,74425810,10300,10300,10300,10300,0
|
|
20240705,134700,74425810,10300,10300,10300,10300,9
|
|
20240705,134600,74333110,10300,10300,10300,10300,0
|
|
20240705,134500,74333110,10300,10300,10300,10300,9
|
|
20240705,134400,74240410,10300,10300,10300,10300,0
|
|
20240705,134300,74240410,10300,10300,10300,10300,0
|
|
20240705,134200,74240410,10300,10300,10300,10300,11
|
|
20240705,134100,74127110,10300,10300,10300,10300,3
|
|
20240705,134000,74096210,10300,10300,10300,10300,10
|
|
20240705,133900,73993210,10300,10300,10300,10300,0
|
|
20240705,133800,73993210,10300,10300,10300,10300,9
|
|
20240705,133700,73900510,10300,10300,10300,10300,0
|
|
20240705,133600,73900510,10300,10300,10300,10300,0
|
|
20240705,133500,73900510,10300,10300,10300,10300,60
|
|
20240705,133400,73282510,10300,10300,10300,10300,0
|
|
20240705,133300,73282510,10300,10300,10300,10300,11
|
|
20240705,133200,73169210,10300,10300,10300,10300,0
|
|
20240705,133100,73169210,10300,10300,10300,10300,9
|
|
20240705,133000,73076510,10300,10300,10300,10300,0
|
|
20240705,132900,73076510,10300,10300,10300,10300,1
|
|
20240705,132800,73066210,10300,10300,10300,10300,10
|
|
20240705,132700,72963210,10300,10300,10300,10300,0
|
|
20240705,132600,72963210,10300,10300,10300,10300,9
|
|
20240705,132500,72870510,10300,10300,10300,10300,0
|
|
20240705,132400,72870510,10300,10300,10300,10300,0
|
|
20240705,132300,72870510,10300,10300,10300,10300,9
|
|
20240705,132200,72777810,10300,10300,10300,10300,55
|
|
20240705,132100,72211310,10300,10300,10300,10300,11
|
|
20240705,132000,72098010,10300,10300,10300,10300,0
|
|
20240705,131900,72098010,10300,10300,10300,10300,19
|
|
20240705,131800,71902310,10310,10310,10310,10310,0
|
|
20240705,131700,71902310,10310,10310,10310,10310,1914
|
|
20240705,131600,52168970,10300,10300,10300,10300,201
|
|
20240705,131500,50098670,10300,10300,10300,10300,0
|
|
20240705,131400,50098670,10300,10300,10300,10300,10
|
|
20240705,131300,49995670,10300,10300,10300,10300,0
|
|
20240705,131200,49995670,10300,10300,10300,10300,0
|
|
20240705,131100,49995670,10300,10300,10300,10300,10
|
|
20240705,131000,49892670,10300,10300,10300,10300,0
|
|
20240705,130900,49892670,10300,10300,10300,10300,10
|
|
20240705,130800,49789670,10310,10310,10310,10310,0
|
|
20240705,130700,49789670,10310,10300,10310,10300,11
|
|
20240705,130600,49676360,10310,10310,10310,10310,4
|
|
20240705,130500,49635120,10310,10310,10310,10310,49
|
|
20240705,130400,49129930,10300,10300,10300,10300,9
|
|
20240705,130300,49037230,10300,10300,10300,10300,0
|
|
20240705,130200,49037230,10300,10300,10300,10300,10
|
|
20240705,130100,48934230,10300,10300,10300,10300,2
|
|
20240705,130000,48913630,10300,10300,10300,10300,9
|
|
20240705,125900,48820930,10310,10310,10310,10310,0
|
|
20240705,125800,48820930,10310,10310,10310,10310,0
|
|
20240705,125700,48820930,10310,10310,10310,10310,0
|
|
20240705,125600,48820930,10310,10310,10310,10310,0
|
|
20240705,125500,48820930,10310,10310,10310,10310,0
|
|
20240705,125400,48820930,10310,10310,10310,10310,0
|
|
20240705,125300,48820930,10310,10310,10310,10310,0
|
|
20240705,125200,48820930,10310,10310,10310,10310,0
|
|
20240705,125100,48820930,10310,10310,10310,10310,0
|
|
20240705,125000,48820930,10310,10310,10310,10310,70
|
|
20240705,124900,48099230,10300,10300,10300,10300,0
|
|
20240705,124800,48099230,10300,10300,10300,10300,0
|
|
20240705,124700,48099230,10300,10300,10300,10300,0
|
|
20240705,124600,48099230,10300,10300,10300,10300,0
|
|
20240705,124500,48099230,10300,10300,10300,10300,10
|
|
20240705,124400,47996230,10300,10300,10300,10300,0
|
|
20240705,124300,47996230,10300,10300,10300,10300,0
|
|
20240705,124200,47996230,10300,10300,10300,10300,0
|
|
20240705,124100,47996230,10300,10300,10300,10300,3
|
|
20240705,124000,47965330,10310,10310,10310,10310,0
|
|
20240705,123900,47965330,10310,10310,10310,10310,0
|
|
20240705,123800,47965330,10310,10310,10310,10310,0
|
|
20240705,123700,47965330,10310,10310,10310,10310,0
|
|
20240705,123600,47965330,10310,10310,10310,10310,0
|
|
20240705,123500,47965330,10310,10310,10310,10310,0
|
|
20240705,123400,47965330,10310,10310,10310,10310,84
|
|
20240705,123300,47099290,10310,10310,10310,10310,0
|
|
20240705,123200,47099290,10310,10310,10310,10310,0
|
|
20240705,123100,47099290,10310,10310,10310,10310,0
|
|
20240705,123000,47099290,10310,10310,10310,10310,117
|
|
20240705,122900,45893020,10310,10310,10310,10310,0
|
|
20240705,122800,45893020,10310,10310,10310,10310,0
|
|
20240705,122700,45893020,10310,10310,10310,10310,9
|
|
20240705,122600,45800230,10300,10300,10300,10300,0
|
|
20240705,122500,45800230,10300,10300,10300,10300,0
|
|
20240705,122400,45800230,10300,10300,10300,10300,0
|
|
20240705,122300,45800230,10300,10300,10300,10300,0
|
|
20240705,122200,45800230,10300,10300,10300,10300,45
|
|
20240705,122100,45336730,10300,10300,10300,10300,0
|
|
20240705,122000,45336730,10300,10300,10300,10300,0
|
|
20240705,121900,45336730,10300,10310,10310,10300,210
|
|
20240705,121800,43173630,10310,10310,10310,10310,20
|
|
20240705,121700,42967430,10300,10300,10300,10300,0
|
|
20240705,121600,42967430,10300,10300,10300,10300,40
|
|
20240705,121500,42555430,10300,10300,10300,10300,0
|
|
20240705,121400,42555430,10300,10300,10300,10300,40
|
|
20240705,121300,42143430,10300,10300,10300,10300,126
|
|
20240705,121200,40845630,10310,10310,10310,10310,0
|
|
20240705,121100,40845630,10310,10310,10310,10310,0
|
|
20240705,121000,40845630,10310,10310,10310,10310,0
|
|
20240705,120900,40845630,10310,10310,10310,10310,0
|
|
20240705,120800,40845630,10310,10310,10310,10310,0
|
|
20240705,120700,40845630,10310,10310,10310,10310,0
|
|
20240705,120600,40845630,10310,10310,10310,10310,0
|
|
20240705,120500,40845630,10310,10310,10310,10310,0
|
|
20240705,120400,40845630,10310,10310,10310,10310,0
|
|
20240705,120300,40845630,10310,10310,10310,10310,0
|
|
20240705,120200,40845630,10310,10310,10310,10310,0
|
|
20240705,120100,40845630,10310,10310,10310,10310,20
|
|
20240705,120000,40639430,10300,10310,10310,10300,8
|
|
20240705,115900,40557000,10300,10320,10320,10300,10
|
|
20240705,115800,40453960,10310,10310,10310,10310,1
|
|
20240705,115700,40443650,10320,10320,10320,10320,3
|
|
20240705,115600,40412690,10320,10320,10320,10320,1
|
|
20240705,115500,40402370,10320,10320,10320,10310,5
|
|
20240705,115400,40350790,10310,10310,10310,10310,8
|
|
20240705,115300,40268310,10300,10300,10300,10300,8
|
|
20240705,115200,40185910,10320,10320,10320,10320,8
|
|
20240705,115100,40103350,10320,10320,10320,10320,1
|
|
20240705,115000,40093030,10320,10320,10320,10320,3
|
|
20240705,114900,40062070,10320,10320,10320,10320,1
|
|
20240705,114800,40051750,10320,10320,10320,10320,11
|
|
20240705,114700,39938230,10320,10300,10320,10300,538
|
|
20240705,114600,34391190,10310,10300,10310,10300,8
|
|
20240705,114500,34308780,10310,10310,10310,10310,3
|
|
20240705,114400,34277850,10310,10310,10310,10310,1
|
|
20240705,114300,34267540,10310,10310,10310,10300,27
|
|
20240705,114200,33989220,10310,10310,10310,10310,13
|
|
20240705,114100,33855190,10310,10310,10310,10310,0
|
|
20240705,114000,33855190,10310,10310,10310,10300,19
|
|
20240705,113900,33659460,10310,10310,10310,10310,1
|
|
20240705,113800,33649150,10310,10300,10310,10300,11
|
|
20240705,113700,33535840,10300,10310,10310,10300,4
|
|
20240705,113600,33494610,10310,10310,10310,10310,51
|
|
20240705,113500,32968800,10310,10310,10310,10310,2
|
|
20240705,113400,32948180,10310,10300,10310,10300,15
|
|
20240705,113300,32793670,10310,10310,10310,10310,3
|
|
20240705,113200,32762740,10310,10300,10310,10300,26
|
|
20240705,113100,32494930,10310,10310,10310,10310,1
|
|
20240705,113000,32484620,10310,10310,10310,10310,28
|
|
20240705,112900,32195940,10310,10310,10310,10310,0
|
|
20240705,112800,32195940,10310,10300,10310,10300,19
|
|
20240705,112700,32000200,10310,10310,10310,10310,1
|
|
20240705,112600,31989890,10310,10310,10310,10300,363
|
|
20240705,112500,28250860,10310,10310,10310,10310,14
|
|
20240705,112400,28106520,10310,10310,10310,10310,1
|
|
20240705,112300,28096210,10310,10310,10310,10300,63
|
|
20240705,112200,27447280,10310,10310,10310,10310,1
|
|
20240705,112100,27436970,10300,10310,10310,10300,16
|
|
20240705,112000,27272160,10310,10310,10310,10310,3
|
|
20240705,111900,27241230,10310,10310,10310,10310,1
|
|
20240705,111800,27230920,10310,10310,10310,10310,12
|
|
20240705,111700,27107200,10310,10310,10310,10310,0
|
|
20240705,111600,27107200,10310,10310,10310,10310,1
|
|
20240705,111500,27096890,10310,10300,10310,10300,18
|
|
20240705,111400,26911460,10310,10310,10310,10310,1
|
|
20240705,111300,26901150,10310,10310,10310,10310,3
|
|
20240705,111200,26870220,10310,10310,10310,10310,2
|
|
20240705,111100,26849600,10310,10310,10310,10310,2
|
|
20240705,111000,26828980,10310,10310,10310,10310,1
|
|
20240705,110900,26818670,10310,10300,10310,10300,15
|
|
20240705,110800,26664160,10310,10310,10310,10310,3
|
|
20240705,110700,26633230,10310,10310,10310,10310,1
|
|
20240705,110600,26622920,10310,10310,10310,10310,3
|
|
20240705,110500,26591990,10310,10310,10310,10310,0
|
|
20240705,110400,26591990,10310,10310,10310,10310,1
|
|
20240705,110300,26581680,10310,10300,10310,10300,13
|
|
20240705,110200,26447750,10300,10310,10310,10300,26
|
|
20240705,110100,26179840,10310,10310,10310,10310,3
|
|
20240705,110000,26148910,10310,10310,10310,10310,1
|
|
20240705,105900,26138600,10310,10310,10310,10310,0
|
|
20240705,105800,26138600,10310,10310,10310,10310,5
|
|
20240705,105700,26087050,10310,10310,10310,10310,1
|
|
20240705,105600,26076740,10300,10320,10320,10300,12
|
|
20240705,105500,25953010,10320,10320,10320,10320,1
|
|
20240705,105400,25942690,10320,10320,10320,10310,29
|
|
20240705,105300,25643680,10320,10320,10320,10320,2
|
|
20240705,105200,25623040,10320,10320,10320,10320,1
|
|
20240705,105100,25612720,10320,10310,10320,10310,72
|
|
20240705,105000,24870370,10310,10300,10310,10300,16
|
|
20240705,104900,24705560,10310,10310,10310,10310,1
|
|
20240705,104800,24695250,10310,10310,10310,10310,3
|
|
20240705,104700,24664320,10310,10310,10310,10310,0
|
|
20240705,104600,24664320,10310,10310,10310,10310,4
|
|
20240705,104500,24623080,10310,10310,10310,10310,1
|
|
20240705,104400,24612770,10310,10300,10310,10300,19
|
|
20240705,104300,24417030,10310,10310,10310,10310,12
|
|
20240705,104200,24293310,10310,10310,10310,10310,1
|
|
20240705,104100,24283000,10310,10310,10310,10310,2
|
|
20240705,104000,24262380,10310,10310,10310,10310,1
|
|
20240705,103900,24252070,10310,10310,10310,10310,3
|
|
20240705,103800,24221140,10310,10310,10310,10310,1
|
|
20240705,103700,24210830,10300,10320,10320,10300,8
|
|
20240705,103600,24128410,10320,10320,10320,10320,3
|
|
20240705,103500,24097450,10310,10310,10310,10310,4
|
|
20240705,103400,24056210,10320,10310,10320,10310,3
|
|
20240705,103300,24025270,10320,10320,10320,10320,1
|
|
20240705,103200,24014950,10320,10310,10320,10310,9
|
|
20240705,103100,23922140,10310,10310,10320,10300,19
|
|
20240705,103000,23726310,10320,10320,10320,10320,1
|
|
20240705,102900,23715990,10320,10320,10320,10320,2
|
|
20240705,102800,23695350,10320,10320,10320,10320,1
|
|
20240705,102700,23685030,10320,10320,10320,10320,301
|
|
20240705,102600,20578710,10320,10320,10320,10320,3
|
|
20240705,102500,20547750,10310,10310,10310,10300,1091
|
|
20240705,102400,9300370,10310,10310,10310,10310,4
|
|
20240705,102300,9259130,10310,10310,10310,10310,0
|
|
20240705,102200,9259130,10310,10310,10310,10310,3
|
|
20240705,102100,9228200,10310,10310,10310,10310,1
|
|
20240705,102000,9217890,10310,10310,10310,10310,1
|
|
20240705,101900,9207580,10310,10310,10310,10310,3
|
|
20240705,101800,9176650,10300,10310,10310,10300,14
|
|
20240705,101700,9032440,10310,10310,10310,10310,2
|
|
20240705,101600,9011820,10310,10310,10310,10310,1
|
|
20240705,101500,9001510,10310,10310,10310,10310,1
|
|
20240705,101400,8991200,10310,10310,10310,10310,3
|
|
20240705,101300,8960270,10310,10310,10310,10310,1
|
|
20240705,101200,8949960,10300,10320,10320,10300,11
|
|
20240705,101100,8836600,10320,10320,10320,10320,0
|
|
20240705,101000,8836600,10320,10320,10320,10320,1
|
|
20240705,100900,8826280,10320,10300,10320,10300,6
|
|
20240705,100800,8764420,10320,10320,10320,10320,2
|
|
20240705,100700,8743780,10300,10300,10300,10300,32
|
|
20240705,100600,8414180,10300,10310,10310,10300,6
|
|
20240705,100500,8352370,10310,10310,10310,10310,0
|
|
20240705,100400,8352370,10310,10310,10310,10310,86
|
|
20240705,100300,7465710,10320,10330,10330,10320,24
|
|
20240705,100200,7218020,10330,10330,10330,10330,3
|
|
20240705,100100,7187030,10320,10320,10320,10320,61
|
|
20240705,100000,6557510,10320,10330,10330,10320,8
|
|
20240705,095900,6474920,10310,10310,10310,10310,0
|
|
20240705,095800,6474920,10310,10310,10310,10310,0
|
|
20240705,095700,6474920,10310,10310,10310,10310,24
|
|
20240705,095600,6227480,10330,10330,10330,10330,0
|
|
20240705,095500,6227480,10330,10330,10330,10330,0
|
|
20240705,095400,6227480,10330,10330,10330,10330,5
|
|
20240705,095300,6175830,10330,10330,10330,10330,0
|
|
20240705,095200,6175830,10330,10330,10330,10330,0
|
|
20240705,095100,6175830,10330,10330,10330,10330,0
|
|
20240705,095000,6175830,10330,10330,10330,10330,0
|
|
20240705,094900,6175830,10330,10330,10330,10330,0
|
|
20240705,094800,6175830,10330,10330,10330,10330,0
|
|
20240705,094700,6175830,10330,10330,10330,10330,0
|
|
20240705,094600,6175830,10330,10330,10330,10330,0
|
|
20240705,094500,6175830,10330,10330,10330,10330,0
|
|
20240705,094400,6175830,10330,10330,10340,10330,3
|
|
20240705,094300,6144830,10340,10320,10340,10320,6
|
|
20240705,094200,6082890,10320,10320,10320,10320,4
|
|
20240705,094100,6041610,10320,10320,10320,10320,0
|
|
20240705,094000,6041610,10320,10320,10320,10320,2
|
|
20240705,093900,6020970,10320,10320,10320,10320,0
|
|
20240705,093800,6020970,10320,10320,10320,10320,1
|
|
20240705,093700,6010650,10310,10310,10310,10310,0
|
|
20240705,093600,6010650,10310,10310,10310,10310,0
|
|
20240705,093500,6010650,10310,10310,10310,10310,1
|
|
20240705,093400,6000340,10310,10310,10310,10300,143
|
|
20240705,093300,4527410,10320,10320,10330,10320,14
|
|
20240705,093200,4382920,10310,10320,10330,10310,3
|
|
20240705,093100,4351960,10340,10320,10340,10320,2
|
|
20240705,093000,4331300,10340,10340,10340,10340,0
|
|
20240705,092900,4331300,10340,10340,10340,10340,0
|
|
20240705,092800,4331300,10340,10320,10340,10320,101
|
|
20240705,092700,3288560,10310,10330,10330,10310,14
|
|
20240705,092600,3144180,10320,10320,10320,10320,0
|
|
20240705,092500,3144180,10320,10320,10320,10320,0
|
|
20240705,092400,3144180,10320,10320,10320,10320,0
|
|
20240705,092300,3144180,10320,10320,10320,10320,6
|
|
20240705,092200,3082260,10320,10320,10320,10320,80
|
|
20240705,092100,2256660,10360,10360,10360,10360,0
|
|
20240705,092000,2256660,10360,10360,10360,10360,0
|
|
20240705,091900,2256660,10360,10360,10360,10360,0
|
|
20240705,091800,2256660,10360,10360,10360,10360,0
|
|
20240705,091700,2256660,10360,10360,10360,10360,0
|
|
20240705,091600,2256660,10360,10360,10360,10360,10
|
|
20240705,091500,2153060,10360,10300,10360,10300,22
|
|
20240705,091400,1926400,10300,10300,10300,10300,10
|
|
20240705,091300,1823400,10300,10300,10300,10300,0
|
|
20240705,091200,1823400,10300,10300,10300,10300,1
|
|
20240705,091100,1813100,10360,10360,10360,10360,0
|
|
20240705,091000,1813100,10360,10360,10360,10360,0
|
|
20240705,090900,1813100,10360,10290,10360,10290,31
|
|
20240705,090800,1494040,10370,10370,10370,10370,0
|
|
20240705,090700,1494040,10370,10370,10370,10370,0
|
|
20240705,090600,1494040,10370,10360,10370,10360,7
|
|
20240705,090500,1421470,10370,10370,10370,10370,0
|
|
20240705,090400,1421470,10370,10370,10370,10370,0
|
|
20240705,090300,1421470,10370,10300,10370,10300,38
|
|
20240705,090200,1030000,10300,10300,10300,10300,0
|
|
20240705,090100,1030000,10300,10300,10300,10300,0
|
|
20240705,090000,1030000,10300,10300,10300,10300,100
|