624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,192100,220896880,10340,10340,10340,10340,269
|
|
20240708,192000,220896880,10340,10340,10340,10340,0
|
|
20240708,191900,220896880,10340,10340,10340,10340,0
|
|
20240708,191800,220896880,10340,10340,10340,10340,0
|
|
20240708,191700,220896880,10340,10340,10340,10340,0
|
|
20240708,191600,220896880,10340,10340,10340,10340,0
|
|
20240708,191500,220896880,10340,10340,10340,10340,0
|
|
20240708,191400,220896880,10340,10340,10340,10340,0
|
|
20240708,191300,220896880,10340,10340,10340,10340,0
|
|
20240708,191200,220896880,10340,10340,10340,10340,0
|
|
20240708,191100,220896880,10340,10340,10340,10340,0
|
|
20240708,191000,220896880,10340,10340,10340,10340,0
|
|
20240708,190900,220896880,10340,10340,10340,10340,0
|
|
20240708,190800,220896880,10340,10340,10340,10340,0
|
|
20240708,190700,220896880,10340,10340,10340,10340,0
|
|
20240708,190600,220896880,10340,10340,10340,10340,0
|
|
20240708,190500,220896880,10340,10340,10340,10340,0
|
|
20240708,190400,220896880,10340,10340,10340,10340,0
|
|
20240708,190300,220896880,10340,10340,10340,10340,0
|
|
20240708,190200,220896880,10340,10340,10340,10340,0
|
|
20240708,190100,220896880,10340,10340,10340,10340,0
|
|
20240708,190000,220896880,10340,10340,10340,10340,0
|
|
20240708,185900,220896880,10340,10340,10340,10340,0
|
|
20240708,185800,220896880,10340,10340,10340,10340,0
|
|
20240708,185700,220896880,10340,10340,10340,10340,0
|
|
20240708,185600,220896880,10340,10340,10340,10340,0
|
|
20240708,185500,220896880,10340,10340,10340,10340,0
|
|
20240708,185400,220896880,10340,10340,10340,10340,0
|
|
20240708,185300,220896880,10340,10340,10340,10340,0
|
|
20240708,185200,220896880,10340,10340,10340,10340,0
|
|
20240708,185100,220896880,10340,10340,10340,10340,269
|
|
20240708,185000,220896880,10340,10340,10340,10340,0
|
|
20240708,184900,220896880,10340,10340,10340,10340,0
|
|
20240708,184800,220896880,10340,10340,10340,10340,0
|
|
20240708,184700,220896880,10340,10340,10340,10340,0
|
|
20240708,184600,220896880,10340,10340,10340,10340,0
|
|
20240708,184500,220896880,10340,10340,10340,10340,0
|
|
20240708,184400,220896880,10340,10340,10340,10340,0
|
|
20240708,184300,220896880,10340,10340,10340,10340,0
|
|
20240708,184200,220896880,10340,10340,10340,10340,0
|
|
20240708,184100,220896880,10340,10340,10340,10340,0
|
|
20240708,184000,220896880,10340,10340,10340,10340,0
|
|
20240708,183900,220896880,10340,10340,10340,10340,0
|
|
20240708,183800,220896880,10340,10340,10340,10340,0
|
|
20240708,183700,220896880,10340,10340,10340,10340,0
|
|
20240708,183600,220896880,10340,10340,10340,10340,0
|
|
20240708,183500,220896880,10340,10340,10340,10340,0
|
|
20240708,183400,220896880,10340,10340,10340,10340,0
|
|
20240708,183300,220896880,10340,10340,10340,10340,0
|
|
20240708,183200,220896880,10340,10340,10340,10340,0
|
|
20240708,183100,220896880,10340,10340,10340,10340,0
|
|
20240708,183000,220896880,10340,10340,10340,10340,0
|
|
20240708,182900,220896880,10340,10340,10340,10340,0
|
|
20240708,182800,220896880,10340,10340,10340,10340,0
|
|
20240708,182700,220896880,10340,10340,10340,10340,0
|
|
20240708,182600,220896880,10340,10340,10340,10340,0
|
|
20240708,182500,220896880,10340,10340,10340,10340,0
|
|
20240708,182400,220896880,10340,10340,10340,10340,0
|
|
20240708,182300,220896880,10340,10340,10340,10340,0
|
|
20240708,182200,220896880,10340,10340,10340,10340,0
|
|
20240708,182100,220896880,10340,10340,10340,10340,269
|
|
20240708,182000,220896880,10340,10340,10340,10340,0
|
|
20240708,181900,220896880,10340,10340,10340,10340,0
|
|
20240708,181800,220896880,10340,10340,10340,10340,0
|
|
20240708,181700,220896880,10340,10340,10340,10340,0
|
|
20240708,181600,220896880,10340,10340,10340,10340,0
|
|
20240708,181500,220896880,10340,10340,10340,10340,0
|
|
20240708,181400,220896880,10340,10340,10340,10340,0
|
|
20240708,181300,220896880,10340,10340,10340,10340,0
|
|
20240708,181200,220896880,10340,10340,10340,10340,0
|
|
20240708,181100,220896880,10340,10340,10340,10340,0
|
|
20240708,181000,220896880,10340,10340,10340,10340,0
|
|
20240708,180900,220896880,10340,10340,10340,10340,0
|
|
20240708,180800,220896880,10340,10340,10340,10340,0
|
|
20240708,180700,220896880,10340,10340,10340,10340,0
|
|
20240708,180600,220896880,10340,10340,10340,10340,0
|
|
20240708,180500,220896880,10340,10340,10340,10340,0
|
|
20240708,180400,220896880,10340,10340,10340,10340,0
|
|
20240708,180300,220896880,10340,10340,10340,10340,0
|
|
20240708,180200,220896880,10340,10340,10340,10340,0
|
|
20240708,180100,220896880,10340,10340,10340,10340,0
|
|
20240708,180000,220896880,10340,10340,10340,10340,0
|
|
20240708,175900,220896880,10340,10340,10340,10340,0
|
|
20240708,175800,220896880,10340,10340,10340,10340,0
|
|
20240708,175700,220896880,10340,10340,10340,10340,0
|
|
20240708,175600,220896880,10340,10340,10340,10340,0
|
|
20240708,175500,220896880,10340,10340,10340,10340,0
|
|
20240708,175400,220896880,10340,10340,10340,10340,0
|
|
20240708,175300,220896880,10340,10340,10340,10340,0
|
|
20240708,175200,220896880,10340,10340,10340,10340,0
|
|
20240708,175100,220896880,10340,10340,10340,10340,269
|
|
20240708,175000,220896880,10340,10340,10340,10340,0
|
|
20240708,174900,220896880,10340,10340,10340,10340,0
|
|
20240708,174800,220896880,10340,10340,10340,10340,0
|
|
20240708,174700,220896880,10340,10340,10340,10340,0
|
|
20240708,174600,220896880,10340,10340,10340,10340,0
|
|
20240708,174500,220896880,10340,10340,10340,10340,0
|
|
20240708,174400,220896880,10340,10340,10340,10340,0
|
|
20240708,174300,220896880,10340,10340,10340,10340,0
|
|
20240708,174200,220896880,10340,10340,10340,10340,0
|
|
20240708,174100,220896880,10340,10340,10340,10340,0
|
|
20240708,174000,220896880,10340,10340,10340,10340,0
|
|
20240708,173900,220896880,10340,10340,10340,10340,0
|
|
20240708,173800,220896880,10340,10340,10340,10340,0
|
|
20240708,173700,220896880,10340,10340,10340,10340,0
|
|
20240708,173600,220896880,10340,10340,10340,10340,0
|
|
20240708,173500,220896880,10340,10340,10340,10340,0
|
|
20240708,173400,220896880,10340,10340,10340,10340,0
|
|
20240708,173300,220896880,10340,10340,10340,10340,0
|
|
20240708,173200,220896880,10340,10340,10340,10340,0
|
|
20240708,173100,220896880,10340,10340,10340,10340,0
|
|
20240708,173000,220896880,10340,10340,10340,10340,0
|
|
20240708,172900,220896880,10340,10340,10340,10340,0
|
|
20240708,172800,220896880,10340,10340,10340,10340,0
|
|
20240708,172700,220896880,10340,10340,10340,10340,0
|
|
20240708,172600,220896880,10340,10340,10340,10340,0
|
|
20240708,172500,220896880,10340,10340,10340,10340,0
|
|
20240708,172400,220896880,10340,10340,10340,10340,0
|
|
20240708,172300,220896880,10340,10340,10340,10340,0
|
|
20240708,172200,220896880,10340,10340,10340,10340,0
|
|
20240708,172100,220896880,10340,10340,10340,10340,269
|
|
20240708,172000,220896880,10340,10340,10340,10340,0
|
|
20240708,171900,220896880,10340,10340,10340,10340,0
|
|
20240708,171800,220896880,10340,10340,10340,10340,0
|
|
20240708,171700,220896880,10340,10340,10340,10340,0
|
|
20240708,171600,220896880,10340,10340,10340,10340,0
|
|
20240708,171500,220896880,10340,10340,10340,10340,0
|
|
20240708,171400,220896880,10340,10340,10340,10340,0
|
|
20240708,171300,220896880,10340,10340,10340,10340,0
|
|
20240708,171200,220896880,10340,10340,10340,10340,0
|
|
20240708,171100,220896880,10340,10340,10340,10340,0
|
|
20240708,171000,220896880,10340,10340,10340,10340,0
|
|
20240708,170900,220896880,10340,10340,10340,10340,0
|
|
20240708,170800,220896880,10340,10340,10340,10340,0
|
|
20240708,170700,220896880,10340,10340,10340,10340,0
|
|
20240708,170600,220896880,10340,10340,10340,10340,0
|
|
20240708,170500,220896880,10340,10340,10340,10340,0
|
|
20240708,170400,220896880,10340,10340,10340,10340,0
|
|
20240708,170300,220896880,10340,10340,10340,10340,0
|
|
20240708,170200,220896880,10340,10340,10340,10340,0
|
|
20240708,170100,220896880,10340,10340,10340,10340,0
|
|
20240708,170000,220896880,10340,10340,10340,10340,0
|
|
20240708,165900,220896880,10340,10340,10340,10340,0
|
|
20240708,165800,220896880,10340,10340,10340,10340,0
|
|
20240708,165700,220896880,10340,10340,10340,10340,0
|
|
20240708,165600,220896880,10340,10340,10340,10340,0
|
|
20240708,165500,220896880,10340,10340,10340,10340,0
|
|
20240708,165400,220896880,10340,10340,10340,10340,0
|
|
20240708,165300,220896880,10340,10340,10340,10340,0
|
|
20240708,165200,220896880,10340,10340,10340,10340,0
|
|
20240708,165100,220896880,10340,10340,10340,10340,269
|
|
20240708,165000,220896880,10340,10340,10340,10340,0
|
|
20240708,164900,220896880,10340,10340,10340,10340,0
|
|
20240708,164800,220896880,10340,10340,10340,10340,0
|
|
20240708,164700,220896880,10340,10340,10340,10340,0
|
|
20240708,164600,220896880,10340,10340,10340,10340,0
|
|
20240708,164500,220896880,10340,10340,10340,10340,0
|
|
20240708,164400,220896880,10340,10340,10340,10340,0
|
|
20240708,164300,220896880,10340,10340,10340,10340,0
|
|
20240708,164200,220896880,10340,10340,10340,10340,0
|
|
20240708,164100,220896880,10340,10340,10340,10340,0
|
|
20240708,164000,220896880,10340,10340,10340,10340,0
|
|
20240708,163900,220896880,10340,10340,10340,10340,0
|
|
20240708,163800,220896880,10340,10340,10340,10340,0
|
|
20240708,163700,220896880,10340,10340,10340,10340,0
|
|
20240708,163600,220896880,10340,10340,10340,10340,0
|
|
20240708,163500,220896880,10340,10340,10340,10340,0
|
|
20240708,163400,220896880,10340,10340,10340,10340,0
|
|
20240708,163300,220896880,10340,10340,10340,10340,0
|
|
20240708,163200,220896880,10340,10340,10340,10340,0
|
|
20240708,163100,220896880,10340,10340,10340,10340,0
|
|
20240708,163000,220896880,10340,10340,10340,10340,0
|
|
20240708,162900,220896880,10340,10340,10340,10340,0
|
|
20240708,162800,220896880,10340,10340,10340,10340,0
|
|
20240708,162700,220896880,10340,10340,10340,10340,0
|
|
20240708,162600,220896880,10340,10340,10340,10340,0
|
|
20240708,162500,220896880,10340,10340,10340,10340,0
|
|
20240708,162400,220896880,10340,10340,10340,10340,0
|
|
20240708,162300,220896880,10340,10340,10340,10340,0
|
|
20240708,162200,220896880,10340,10340,10340,10340,0
|
|
20240708,162100,220896880,10340,10340,10340,10340,269
|
|
20240708,162000,220896880,10340,10340,10340,10340,0
|
|
20240708,161900,220896880,10340,10340,10340,10340,0
|
|
20240708,161800,220896880,10340,10340,10340,10340,0
|
|
20240708,161700,220896880,10340,10340,10340,10340,0
|
|
20240708,161600,220896880,10340,10340,10340,10340,0
|
|
20240708,161500,220896880,10340,10340,10340,10340,0
|
|
20240708,161400,220896880,10340,10340,10340,10340,0
|
|
20240708,161300,220896880,10340,10340,10340,10340,0
|
|
20240708,161200,220896880,10340,10340,10340,10340,0
|
|
20240708,161100,220896880,10340,10340,10340,10340,0
|
|
20240708,161000,220896880,10340,10340,10340,10340,0
|
|
20240708,160900,220896880,10340,10340,10340,10340,0
|
|
20240708,160800,220896880,10340,10340,10340,10340,0
|
|
20240708,160700,220896880,10340,10340,10340,10340,0
|
|
20240708,160600,220896880,10340,10340,10340,10340,0
|
|
20240708,160500,220896880,10340,10340,10340,10340,0
|
|
20240708,160400,220896880,10340,10340,10340,10340,0
|
|
20240708,160300,220896880,10340,10340,10340,10340,0
|
|
20240708,160200,220896880,10340,10340,10340,10340,0
|
|
20240708,160100,220896880,10340,10340,10340,10340,0
|
|
20240708,160000,220896880,10340,10340,10340,10340,0
|
|
20240708,155900,220896880,10340,10340,10340,10340,0
|
|
20240708,155800,220896880,10340,10340,10340,10340,0
|
|
20240708,155700,220896880,10340,10340,10340,10340,0
|
|
20240708,155600,220896880,10340,10340,10340,10340,0
|
|
20240708,155500,220896880,10340,10340,10340,10340,0
|
|
20240708,155400,220896880,10340,10340,10340,10340,0
|
|
20240708,155300,220896880,10340,10340,10340,10340,0
|
|
20240708,155200,220896880,10340,10340,10340,10340,0
|
|
20240708,155100,220896880,10340,10340,10340,10340,269
|
|
20240708,155000,220896880,10340,10340,10340,10340,0
|
|
20240708,154900,220896880,10340,10340,10340,10340,0
|
|
20240708,154800,220896880,10340,10340,10340,10340,0
|
|
20240708,154700,220896880,10340,10340,10340,10340,0
|
|
20240708,154600,220896880,10340,10340,10340,10340,0
|
|
20240708,154500,220896880,10340,10340,10340,10340,0
|
|
20240708,154400,220896880,10340,10340,10340,10340,0
|
|
20240708,154300,220896880,10340,10340,10340,10340,0
|
|
20240708,154200,220896880,10340,10340,10340,10340,0
|
|
20240708,154100,220896880,10340,10340,10340,10340,0
|
|
20240708,154000,220896880,10340,10340,10340,10340,0
|
|
20240708,153900,220896880,10340,10340,10340,10340,0
|
|
20240708,153800,220896880,10340,10340,10340,10340,0
|
|
20240708,153700,220896880,10340,10340,10340,10340,0
|
|
20240708,153600,220896880,10340,10340,10340,10340,0
|
|
20240708,153500,220896880,10340,10340,10340,10340,0
|
|
20240708,153400,220896880,10340,10340,10340,10340,0
|
|
20240708,153300,220896880,10340,10340,10340,10340,0
|
|
20240708,153200,220896880,10340,10340,10340,10340,0
|
|
20240708,153100,220896880,10340,10340,10340,10340,0
|
|
20240708,153000,220896880,10340,10340,10340,10340,269
|
|
20240708,152900,218115420,10320,10320,10320,10320,0
|
|
20240708,152800,218115420,10320,10320,10320,10320,0
|
|
20240708,152700,218115420,10320,10320,10320,10320,0
|
|
20240708,152600,218115420,10320,10320,10320,10320,0
|
|
20240708,152500,218115420,10320,10320,10320,10320,0
|
|
20240708,152400,218115420,10320,10320,10320,10320,0
|
|
20240708,152300,218115420,10320,10320,10320,10320,0
|
|
20240708,152200,218115420,10320,10320,10320,10320,0
|
|
20240708,152100,218115420,10320,10320,10320,10320,0
|
|
20240708,152000,218115420,10320,10320,10320,10320,0
|
|
20240708,151900,218115420,10320,10320,10320,10320,0
|
|
20240708,151800,218115420,10320,10320,10320,10320,0
|
|
20240708,151700,218115420,10320,10320,10320,10320,19
|
|
20240708,151600,217919340,10310,10310,10310,10310,0
|
|
20240708,151500,217919340,10310,10310,10310,10310,3
|
|
20240708,151400,217888410,10310,10310,10310,10310,0
|
|
20240708,151300,217888410,10310,10310,10310,10310,0
|
|
20240708,151200,217888410,10310,10310,10310,10310,1038
|
|
20240708,151100,207186630,10320,10320,10320,10320,198
|
|
20240708,151000,205143270,10310,10320,10320,10310,12
|
|
20240708,150900,205019460,10330,10330,10330,10330,8
|
|
20240708,150800,204936820,10340,10340,10340,10340,0
|
|
20240708,150700,204936820,10340,10330,10340,10330,43
|
|
20240708,150600,204492370,10330,10330,10330,10330,2
|
|
20240708,150500,204471710,10340,10340,10340,10340,0
|
|
20240708,150400,204471710,10340,10340,10340,10340,0
|
|
20240708,150300,204471710,10340,10340,10340,10340,0
|
|
20240708,150200,204471710,10340,10340,10340,10340,0
|
|
20240708,150100,204471710,10340,10340,10340,10340,0
|
|
20240708,150000,204471710,10340,10340,10340,10340,0
|
|
20240708,145900,204471710,10340,10340,10340,10340,0
|
|
20240708,145800,204471710,10340,10340,10340,10340,0
|
|
20240708,145700,204471710,10340,10340,10340,10340,0
|
|
20240708,145600,204471710,10340,10340,10340,10340,0
|
|
20240708,145500,204471710,10340,10340,10340,10340,1
|
|
20240708,145400,204461370,10310,10310,10310,10310,2
|
|
20240708,145300,204440750,10340,10340,10340,10340,1
|
|
20240708,145200,204430410,10340,10340,10340,10340,0
|
|
20240708,145100,204430410,10340,10340,10340,10340,1
|
|
20240708,145000,204420070,10310,10330,10330,10310,500
|
|
20240708,144900,199260890,10340,10340,10340,10340,0
|
|
20240708,144800,199260890,10340,10340,10340,10330,104
|
|
20240708,144700,198185980,10340,10340,10340,10340,0
|
|
20240708,144600,198185980,10340,10340,10340,10340,0
|
|
20240708,144500,198185980,10340,10340,10340,10340,0
|
|
20240708,144400,198185980,10340,10340,10340,10340,0
|
|
20240708,144300,198185980,10340,10340,10340,10340,0
|
|
20240708,144200,198185980,10340,10340,10340,10340,0
|
|
20240708,144100,198185980,10340,10340,10340,10340,0
|
|
20240708,144000,198185980,10340,10340,10340,10340,1
|
|
20240708,143900,198175640,10330,10330,10330,10330,0
|
|
20240708,143800,198175640,10330,10330,10330,10330,1
|
|
20240708,143700,198165310,10330,10330,10330,10330,0
|
|
20240708,143600,198165310,10330,10330,10330,10330,0
|
|
20240708,143500,198165310,10330,10330,10330,10330,1
|
|
20240708,143400,198154980,10340,10340,10340,10340,0
|
|
20240708,143300,198154980,10340,10340,10340,10340,3
|
|
20240708,143200,198123960,10330,10330,10330,10330,33
|
|
20240708,143100,197783070,10340,10340,10340,10340,0
|
|
20240708,143000,197783070,10340,10340,10340,10340,0
|
|
20240708,142900,197783070,10340,10330,10340,10330,1631
|
|
20240708,142800,180919770,10330,10330,10330,10330,0
|
|
20240708,142700,180919770,10330,10330,10330,10330,0
|
|
20240708,142600,180919770,10330,10330,10330,10330,24
|
|
20240708,142500,180671850,10340,10340,10340,10340,0
|
|
20240708,142400,180671850,10340,10340,10340,10340,0
|
|
20240708,142300,180671850,10340,10340,10340,10340,0
|
|
20240708,142200,180671850,10340,10340,10340,10340,0
|
|
20240708,142100,180671850,10340,10340,10340,10340,15
|
|
20240708,142000,180516750,10340,10340,10340,10340,0
|
|
20240708,141900,180516750,10340,10330,10340,10330,2
|
|
20240708,141800,180496080,10330,10330,10330,10330,1
|
|
20240708,141700,180485750,10340,10340,10340,10340,2
|
|
20240708,141600,180465070,10340,10340,10340,10340,0
|
|
20240708,141500,180465070,10340,10340,10340,10340,0
|
|
20240708,141400,180465070,10340,10340,10340,10340,0
|
|
20240708,141300,180465070,10340,10340,10340,10340,0
|
|
20240708,141200,180465070,10340,10340,10340,10340,0
|
|
20240708,141100,180465070,10340,10340,10340,10340,2
|
|
20240708,141000,180444390,10340,10340,10340,10340,0
|
|
20240708,140900,180444390,10340,10340,10340,10340,0
|
|
20240708,140800,180444390,10340,10340,10340,10340,0
|
|
20240708,140700,180444390,10340,10340,10340,10340,0
|
|
20240708,140600,180444390,10340,10340,10340,10340,0
|
|
20240708,140500,180444390,10340,10340,10340,10340,0
|
|
20240708,140400,180444390,10340,10340,10340,10340,96
|
|
20240708,140300,179451750,10340,10340,10340,10340,0
|
|
20240708,140200,179451750,10340,10340,10340,10340,0
|
|
20240708,140100,179451750,10340,10340,10340,10340,0
|
|
20240708,140000,179451750,10340,10340,10340,10340,0
|
|
20240708,135900,179451750,10340,10340,10340,10340,1
|
|
20240708,135800,179441410,10320,10320,10320,10320,2
|
|
20240708,135700,179420770,10340,10340,10340,10340,0
|
|
20240708,135600,179420770,10340,10340,10340,10340,0
|
|
20240708,135500,179420770,10340,10340,10340,10340,0
|
|
20240708,135400,179420770,10340,10320,10340,10320,3
|
|
20240708,135300,179389790,10340,10340,10340,10340,0
|
|
20240708,135200,179389790,10340,10340,10340,10340,0
|
|
20240708,135100,179389790,10340,10340,10340,10340,0
|
|
20240708,135000,179389790,10340,10340,10340,10340,0
|
|
20240708,134900,179389790,10340,10340,10340,10320,3
|
|
20240708,134800,179358790,10340,10320,10340,10320,500
|
|
20240708,134700,174190960,10330,10330,10330,10330,0
|
|
20240708,134600,174190960,10330,10330,10330,10330,0
|
|
20240708,134500,174190960,10330,10300,10330,10300,9239
|
|
20240708,134400,79020470,10290,10290,10290,10290,2
|
|
20240708,134300,78999890,10300,10300,10300,10300,0
|
|
20240708,134200,78999890,10300,10290,10300,10290,4
|
|
20240708,134100,78958720,10290,10290,10290,10290,5
|
|
20240708,134000,78907270,10290,10290,10290,10290,0
|
|
20240708,133900,78907270,10290,10290,10290,10290,2
|
|
20240708,133800,78886690,10290,10290,10290,10290,0
|
|
20240708,133700,78886690,10290,10290,10290,10290,6
|
|
20240708,133600,78824950,10300,10300,10300,10300,0
|
|
20240708,133500,78824950,10300,10300,10300,10300,9
|
|
20240708,133400,78732250,10290,10290,10290,10290,1
|
|
20240708,133300,78721960,10290,10290,10290,10290,0
|
|
20240708,133200,78721960,10290,10290,10290,10290,0
|
|
20240708,133100,78721960,10290,10290,10290,10290,0
|
|
20240708,133000,78721960,10290,10290,10290,10290,0
|
|
20240708,132900,78721960,10290,10290,10290,10290,1
|
|
20240708,132800,78711670,10290,10290,10290,10290,0
|
|
20240708,132700,78711670,10290,10290,10290,10290,0
|
|
20240708,132600,78711670,10290,10300,10300,10290,2
|
|
20240708,132500,78691080,10290,10290,10290,10290,1
|
|
20240708,132400,78680790,10290,10290,10290,10290,1
|
|
20240708,132300,78670500,10300,10300,10300,10300,0
|
|
20240708,132200,78670500,10300,10300,10300,10300,1
|
|
20240708,132100,78660200,10290,10290,10290,10290,10
|
|
20240708,132000,78557300,10300,10300,10300,10300,0
|
|
20240708,131900,78557300,10300,10300,10300,10300,0
|
|
20240708,131800,78557300,10300,10300,10300,10300,0
|
|
20240708,131700,78557300,10300,10300,10300,10300,3
|
|
20240708,131600,78526400,10290,10290,10290,10290,0
|
|
20240708,131500,78526400,10290,10290,10290,10290,0
|
|
20240708,131400,78526400,10290,10290,10290,10290,0
|
|
20240708,131300,78526400,10290,10290,10290,10290,0
|
|
20240708,131200,78526400,10290,10290,10290,10290,0
|
|
20240708,131100,78526400,10290,10290,10290,10290,100
|
|
20240708,131000,77497400,10300,10300,10300,10300,0
|
|
20240708,130900,77497400,10300,10300,10300,10300,0
|
|
20240708,130800,77497400,10300,10300,10300,10300,0
|
|
20240708,130700,77497400,10300,10300,10300,10300,0
|
|
20240708,130600,77497400,10300,10300,10300,10300,0
|
|
20240708,130500,77497400,10300,10300,10300,10300,0
|
|
20240708,130400,77497400,10300,10300,10300,10300,0
|
|
20240708,130300,77497400,10300,10300,10300,10300,0
|
|
20240708,130200,77497400,10300,10300,10300,10300,0
|
|
20240708,130100,77497400,10300,10300,10300,10300,0
|
|
20240708,130000,77497400,10300,10300,10300,10300,1
|
|
20240708,125900,77487100,10300,10300,10300,10300,0
|
|
20240708,125800,77487100,10300,10290,10300,10290,62
|
|
20240708,125700,76849110,10290,10290,10290,10290,30
|
|
20240708,125600,76540410,10290,10290,10290,10290,1
|
|
20240708,125500,76530120,10290,10290,10290,10290,0
|
|
20240708,125400,76530120,10290,10290,10290,10290,0
|
|
20240708,125300,76530120,10290,10290,10290,10290,0
|
|
20240708,125200,76530120,10290,10290,10290,10290,0
|
|
20240708,125100,76530120,10290,10290,10290,10290,0
|
|
20240708,125000,76530120,10290,10290,10290,10290,0
|
|
20240708,124900,76530120,10290,10290,10290,10290,0
|
|
20240708,124800,76530120,10290,10290,10290,10290,5
|
|
20240708,124700,76478670,10290,10290,10290,10290,1
|
|
20240708,124600,76468380,10290,10290,10290,10290,0
|
|
20240708,124500,76468380,10290,10290,10290,10290,0
|
|
20240708,124400,76468380,10290,10290,10290,10290,0
|
|
20240708,124300,76468380,10290,10290,10290,10290,0
|
|
20240708,124200,76468380,10290,10290,10290,10290,30
|
|
20240708,124100,76159680,10280,10280,10280,10280,30
|
|
20240708,124000,75851280,10280,10280,10280,10280,0
|
|
20240708,123900,75851280,10280,10280,10280,10280,0
|
|
20240708,123800,75851280,10280,10280,10280,10280,0
|
|
20240708,123700,75851280,10280,10280,10280,10280,5
|
|
20240708,123600,75799880,10270,10270,10270,10270,0
|
|
20240708,123500,75799880,10270,10270,10270,10270,20
|
|
20240708,123400,75594480,10270,10270,10270,10270,0
|
|
20240708,123300,75594480,10270,10270,10270,10270,1
|
|
20240708,123200,75584210,10270,10270,10270,10270,25
|
|
20240708,123100,75327460,10270,10270,10270,10270,0
|
|
20240708,123000,75327460,10270,10270,10270,10270,0
|
|
20240708,122900,75327460,10270,10270,10270,10270,0
|
|
20240708,122800,75327460,10270,10270,10270,10270,0
|
|
20240708,122700,75327460,10270,10270,10270,10270,235
|
|
20240708,122600,72914010,10270,10270,10270,10270,0
|
|
20240708,122500,72914010,10270,10270,10270,10270,409
|
|
20240708,122400,68713580,10270,10270,10270,10270,0
|
|
20240708,122300,68713580,10270,10270,10270,10270,0
|
|
20240708,122200,68713580,10270,10270,10270,10270,0
|
|
20240708,122100,68713580,10270,10270,10270,10270,0
|
|
20240708,122000,68713580,10270,10270,10270,10270,0
|
|
20240708,121900,68713580,10270,10270,10270,10270,0
|
|
20240708,121800,68713580,10270,10270,10270,10270,0
|
|
20240708,121700,68713580,10270,10270,10270,10270,0
|
|
20240708,121600,68713580,10270,10270,10270,10270,0
|
|
20240708,121500,68713580,10270,10270,10270,10270,0
|
|
20240708,121400,68713580,10270,10270,10270,10270,0
|
|
20240708,121300,68713580,10270,10270,10270,10270,0
|
|
20240708,121200,68713580,10270,10270,10270,10270,0
|
|
20240708,121100,68713580,10270,10270,10270,10270,0
|
|
20240708,121000,68713580,10270,10270,10270,10270,0
|
|
20240708,120900,68713580,10270,10270,10270,10270,0
|
|
20240708,120800,68713580,10270,10270,10270,10270,0
|
|
20240708,120700,68713580,10270,10270,10270,10270,0
|
|
20240708,120600,68713580,10270,10270,10270,10270,0
|
|
20240708,120500,68713580,10270,10270,10270,10270,0
|
|
20240708,120400,68713580,10270,10270,10270,10270,0
|
|
20240708,120300,68713580,10270,10270,10270,10270,158
|
|
20240708,120200,67090920,10270,10270,10270,10270,0
|
|
20240708,120100,67090920,10270,10270,10270,10270,0
|
|
20240708,120000,67090920,10270,10270,10270,10270,0
|
|
20240708,115900,67090920,10270,10270,10270,10270,0
|
|
20240708,115800,67090920,10270,10270,10270,10270,0
|
|
20240708,115700,67090920,10270,10270,10270,10270,0
|
|
20240708,115600,67090920,10270,10270,10270,10270,30
|
|
20240708,115500,66782820,10270,10270,10270,10270,1
|
|
20240708,115400,66772550,10270,10270,10270,10270,0
|
|
20240708,115300,66772550,10270,10270,10270,10270,0
|
|
20240708,115200,66772550,10270,10270,10270,10270,3
|
|
20240708,115100,66741740,10280,10280,10280,10280,0
|
|
20240708,115000,66741740,10280,10280,10280,10280,1
|
|
20240708,114900,66731460,10270,10270,10270,10270,5
|
|
20240708,114800,66680110,10270,10270,10270,10270,0
|
|
20240708,114700,66680110,10270,10270,10270,10270,0
|
|
20240708,114600,66680110,10270,10270,10270,10270,9
|
|
20240708,114500,66587680,10270,10270,10270,10270,6
|
|
20240708,114400,66526060,10260,10260,10260,10260,0
|
|
20240708,114300,66526060,10260,10260,10260,10260,0
|
|
20240708,114200,66526060,10260,10260,10260,10260,0
|
|
20240708,114100,66526060,10260,10260,10260,10260,0
|
|
20240708,114000,66526060,10260,10260,10290,10260,12
|
|
20240708,113900,66402730,10280,10280,10290,10280,3
|
|
20240708,113800,66371880,10290,10280,10300,10280,9
|
|
20240708,113700,66279250,10300,10300,10300,10300,1
|
|
20240708,113600,66268950,10280,10280,10280,10280,200
|
|
20240708,113500,64212950,10290,10290,10290,10260,1871
|
|
20240708,113400,44986890,10300,10300,10300,10300,0
|
|
20240708,113300,44986890,10300,10300,10300,10300,0
|
|
20240708,113200,44986890,10300,10300,10300,10300,0
|
|
20240708,113100,44986890,10300,10300,10300,10300,0
|
|
20240708,113000,44986890,10300,10300,10300,10300,0
|
|
20240708,112900,44986890,10300,10300,10300,10300,13
|
|
20240708,112800,44852990,10300,10300,10300,10300,0
|
|
20240708,112700,44852990,10300,10300,10300,10300,0
|
|
20240708,112600,44852990,10300,10300,10300,10300,0
|
|
20240708,112500,44852990,10300,10300,10300,10300,0
|
|
20240708,112400,44852990,10300,10300,10300,10300,0
|
|
20240708,112300,44852990,10300,10300,10300,10300,10
|
|
20240708,112200,44749990,10290,10290,10290,10290,1
|
|
20240708,112100,44739700,10300,10300,10300,10300,0
|
|
20240708,112000,44739700,10300,10300,10300,10300,0
|
|
20240708,111900,44739700,10300,10300,10300,10300,0
|
|
20240708,111800,44739700,10300,10300,10300,10300,0
|
|
20240708,111700,44739700,10300,10300,10300,10300,1000
|
|
20240708,111600,34439700,10290,10290,10290,10290,0
|
|
20240708,111500,34439700,10290,10290,10290,10290,0
|
|
20240708,111400,34439700,10290,10290,10290,10290,0
|
|
20240708,111300,34439700,10290,10290,10290,10290,0
|
|
20240708,111200,34439700,10290,10290,10290,10290,0
|
|
20240708,111100,34439700,10290,10290,10290,10290,30
|
|
20240708,111000,34131000,10290,10290,10290,10290,0
|
|
20240708,110900,34131000,10290,10290,10290,10290,0
|
|
20240708,110800,34131000,10290,10290,10290,10290,10
|
|
20240708,110700,34028100,10290,10290,10290,10290,0
|
|
20240708,110600,34028100,10290,10290,10290,10290,0
|
|
20240708,110500,34028100,10290,10290,10290,10290,0
|
|
20240708,110400,34028100,10290,10290,10290,10290,0
|
|
20240708,110300,34028100,10290,10290,10290,10290,2
|
|
20240708,110200,34007520,10290,10290,10290,10290,0
|
|
20240708,110100,34007520,10290,10290,10290,10290,0
|
|
20240708,110000,34007520,10290,10290,10290,10290,2
|
|
20240708,105900,33986940,10290,10290,10290,10290,0
|
|
20240708,105800,33986940,10290,10290,10290,10290,265
|
|
20240708,105700,31260090,10300,10300,10300,10300,0
|
|
20240708,105600,31260090,10300,10300,10300,10300,0
|
|
20240708,105500,31260090,10300,10300,10300,10300,0
|
|
20240708,105400,31260090,10300,10300,10300,10300,0
|
|
20240708,105300,31260090,10300,10300,10300,10300,30
|
|
20240708,105200,30951090,10300,10300,10300,10300,43
|
|
20240708,105100,30508190,10300,10300,10300,10300,0
|
|
20240708,105000,30508190,10300,10300,10300,10300,0
|
|
20240708,104900,30508190,10300,10300,10300,10300,1
|
|
20240708,104800,30497890,10300,10300,10300,10300,0
|
|
20240708,104700,30497890,10300,10300,10300,10300,0
|
|
20240708,104600,30497890,10300,10300,10300,10300,74
|
|
20240708,104500,29735690,10300,10300,10300,10300,0
|
|
20240708,104400,29735690,10300,10300,10300,10300,10
|
|
20240708,104300,29632690,10300,10300,10300,10300,0
|
|
20240708,104200,29632690,10300,10300,10300,10300,0
|
|
20240708,104100,29632690,10300,10300,10300,10300,0
|
|
20240708,104000,29632690,10300,10300,10300,10300,0
|
|
20240708,103900,29632690,10300,10300,10300,10300,0
|
|
20240708,103800,29632690,10300,10300,10300,10300,0
|
|
20240708,103700,29632690,10300,10300,10300,10300,0
|
|
20240708,103600,29632690,10300,10300,10300,10300,0
|
|
20240708,103500,29632690,10300,10300,10300,10300,0
|
|
20240708,103400,29632690,10300,10300,10300,10300,73
|
|
20240708,103300,28880790,10290,10290,10290,10290,3
|
|
20240708,103200,28849920,10300,10300,10300,10300,28
|
|
20240708,103100,28561520,10300,10300,10300,10300,0
|
|
20240708,103000,28561520,10300,10300,10300,10300,0
|
|
20240708,102900,28561520,10300,10300,10300,10300,0
|
|
20240708,102800,28561520,10300,10300,10300,10300,1
|
|
20240708,102700,28551220,10290,10290,10290,10290,16
|
|
20240708,102600,28386580,10290,10290,10290,10290,2
|
|
20240708,102500,28366000,10300,10300,10300,10300,0
|
|
20240708,102400,28366000,10300,10300,10300,10300,0
|
|
20240708,102300,28366000,10300,10300,10300,10300,0
|
|
20240708,102200,28366000,10300,10300,10300,10300,0
|
|
20240708,102100,28366000,10300,10300,10300,10300,0
|
|
20240708,102000,28366000,10300,10300,10300,10300,0
|
|
20240708,101900,28366000,10300,10300,10300,10300,10
|
|
20240708,101800,28263000,10300,10300,10300,10300,0
|
|
20240708,101700,28263000,10300,10300,10300,10300,1
|
|
20240708,101600,28252700,10300,10300,10300,10300,3
|
|
20240708,101500,28221800,10300,10300,10300,10300,4
|
|
20240708,101400,28180600,10300,10300,10300,10300,0
|
|
20240708,101300,28180600,10300,10300,10300,10300,20
|
|
20240708,101200,27974600,10300,10300,10300,10300,2
|
|
20240708,101100,27954000,10300,10300,10300,10300,0
|
|
20240708,101000,27954000,10300,10300,10300,10300,1
|
|
20240708,100900,27943700,10290,10290,10290,10290,30
|
|
20240708,100800,27635000,10290,10290,10290,10290,0
|
|
20240708,100700,27635000,10290,10290,10290,10290,0
|
|
20240708,100600,27635000,10290,10290,10290,10290,0
|
|
20240708,100500,27635000,10290,10290,10290,10290,0
|
|
20240708,100400,27635000,10290,10290,10290,10290,0
|
|
20240708,100300,27635000,10290,10300,10300,10290,41
|
|
20240708,100200,27213100,10300,10300,10300,10300,0
|
|
20240708,100100,27213100,10300,10300,10300,10300,0
|
|
20240708,100000,27213100,10300,10290,10300,10290,2
|
|
20240708,095900,27192510,10300,10300,10300,10300,1
|
|
20240708,095800,27182210,10300,10300,10300,10300,0
|
|
20240708,095700,27182210,10300,10300,10300,10300,0
|
|
20240708,095600,27182210,10300,10300,10300,10300,5
|
|
20240708,095500,27130710,10290,10290,10290,10290,0
|
|
20240708,095400,27130710,10290,10290,10290,10290,1
|
|
20240708,095300,27120420,10300,10300,10300,10300,12
|
|
20240708,095200,26996820,10300,10300,10300,10300,1
|
|
20240708,095100,26986520,10300,10300,10300,10300,0
|
|
20240708,095000,26986520,10300,10300,10300,10300,0
|
|
20240708,094900,26986520,10300,10300,10300,10300,0
|
|
20240708,094800,26986520,10300,10300,10300,10300,31
|
|
20240708,094700,26667220,10310,10310,10310,10310,0
|
|
20240708,094600,26667220,10310,10310,10310,10310,1
|
|
20240708,094500,26656910,10310,10290,10310,10290,180
|
|
20240708,094400,24804660,10280,10280,10280,10280,0
|
|
20240708,094300,24804660,10280,10280,10280,10280,0
|
|
20240708,094200,24804660,10280,10290,10290,10280,250
|
|
20240708,094100,22232660,10290,10290,10290,10290,205
|
|
20240708,094000,20123210,10290,10290,10290,10290,5
|
|
20240708,093900,20071760,10290,10290,10290,10290,0
|
|
20240708,093800,20071760,10290,10280,10290,10280,2
|
|
20240708,093700,20051190,10280,10280,10280,10280,23
|
|
20240708,093600,19814750,10280,10280,10280,10280,10
|
|
20240708,093500,19711950,10280,10280,10280,10280,0
|
|
20240708,093400,19711950,10280,10280,10280,10280,0
|
|
20240708,093300,19711950,10280,10280,10280,10280,10
|
|
20240708,093200,19609150,10280,10280,10280,10280,3
|
|
20240708,093100,19578310,10280,10290,10290,10280,248
|
|
20240708,093000,17028040,10290,10300,10300,10290,21
|
|
20240708,092900,16811750,10300,10300,10300,10300,16
|
|
20240708,092800,16646950,10300,10300,10300,10300,0
|
|
20240708,092700,16646950,10300,10300,10300,10300,8
|
|
20240708,092600,16564550,10290,10290,10290,10290,1
|
|
20240708,092500,16554260,10300,10300,10300,10300,1
|
|
20240708,092400,16543960,10300,10300,10300,10300,1
|
|
20240708,092300,16533660,10300,10300,10310,10300,55
|
|
20240708,092200,15967150,10300,10300,10300,10300,0
|
|
20240708,092100,15967150,10300,10300,10300,10300,0
|
|
20240708,092000,15967150,10300,10300,10300,10300,5
|
|
20240708,091900,15915650,10300,10300,10300,10300,0
|
|
20240708,091800,15915650,10300,10300,10300,10300,1
|
|
20240708,091700,15905350,10300,10290,10300,10290,24
|
|
20240708,091600,15658380,10290,10300,10300,10290,805
|
|
20240708,091500,7374720,10330,10330,10330,10330,0
|
|
20240708,091400,7374720,10330,10330,10330,10330,6
|
|
20240708,091300,7312740,10330,10330,10330,10330,10
|
|
20240708,091200,7209440,10330,10330,10330,10330,0
|
|
20240708,091100,7209440,10330,10330,10330,10330,0
|
|
20240708,091000,7209440,10330,10330,10330,10330,0
|
|
20240708,090900,7209440,10330,10330,10330,10330,0
|
|
20240708,090800,7209440,10330,10330,10330,10330,1
|
|
20240708,090700,7199110,10270,10270,10270,10270,0
|
|
20240708,090600,7199110,10270,10270,10270,10270,0
|
|
20240708,090500,7199110,10270,10270,10270,10270,1
|
|
20240708,090400,7188840,10340,10340,10340,10340,0
|
|
20240708,090300,7188840,10340,10340,10340,10340,1
|
|
20240708,090200,7178500,10300,10300,10300,10300,0
|
|
20240708,090100,7178500,10300,10300,10300,10300,0
|
|
20240708,090000,7178500,10300,10250,10300,10250,700
|