624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,192100,146954330,10250,10250,10250,10250,101
|
|
20240710,192000,146954330,10250,10250,10250,10250,0
|
|
20240710,191900,146954330,10250,10250,10250,10250,0
|
|
20240710,191800,146954330,10250,10250,10250,10250,0
|
|
20240710,191700,146954330,10250,10250,10250,10250,0
|
|
20240710,191600,146954330,10250,10250,10250,10250,0
|
|
20240710,191500,146954330,10250,10250,10250,10250,0
|
|
20240710,191400,146954330,10250,10250,10250,10250,0
|
|
20240710,191300,146954330,10250,10250,10250,10250,0
|
|
20240710,191200,146954330,10250,10250,10250,10250,0
|
|
20240710,191100,146954330,10250,10250,10250,10250,0
|
|
20240710,191000,146954330,10250,10250,10250,10250,0
|
|
20240710,190900,146954330,10250,10250,10250,10250,0
|
|
20240710,190800,146954330,10250,10250,10250,10250,0
|
|
20240710,190700,146954330,10250,10250,10250,10250,0
|
|
20240710,190600,146954330,10250,10250,10250,10250,0
|
|
20240710,190500,146954330,10250,10250,10250,10250,0
|
|
20240710,190400,146954330,10250,10250,10250,10250,0
|
|
20240710,190300,146954330,10250,10250,10250,10250,0
|
|
20240710,190200,146954330,10250,10250,10250,10250,0
|
|
20240710,190100,146954330,10250,10250,10250,10250,0
|
|
20240710,190000,146954330,10250,10250,10250,10250,0
|
|
20240710,185900,146954330,10250,10250,10250,10250,0
|
|
20240710,185800,146954330,10250,10250,10250,10250,0
|
|
20240710,185700,146954330,10250,10250,10250,10250,0
|
|
20240710,185600,146954330,10250,10250,10250,10250,0
|
|
20240710,185500,146954330,10250,10250,10250,10250,0
|
|
20240710,185400,146954330,10250,10250,10250,10250,0
|
|
20240710,185300,146954330,10250,10250,10250,10250,0
|
|
20240710,185200,146954330,10250,10250,10250,10250,0
|
|
20240710,185100,146954330,10250,10250,10250,10250,101
|
|
20240710,185000,146954330,10250,10250,10250,10250,0
|
|
20240710,184900,146954330,10250,10250,10250,10250,0
|
|
20240710,184800,146954330,10250,10250,10250,10250,0
|
|
20240710,184700,146954330,10250,10250,10250,10250,0
|
|
20240710,184600,146954330,10250,10250,10250,10250,0
|
|
20240710,184500,146954330,10250,10250,10250,10250,0
|
|
20240710,184400,146954330,10250,10250,10250,10250,0
|
|
20240710,184300,146954330,10250,10250,10250,10250,0
|
|
20240710,184200,146954330,10250,10250,10250,10250,0
|
|
20240710,184100,146954330,10250,10250,10250,10250,0
|
|
20240710,184000,146954330,10250,10250,10250,10250,0
|
|
20240710,183900,146954330,10250,10250,10250,10250,0
|
|
20240710,183800,146954330,10250,10250,10250,10250,0
|
|
20240710,183700,146954330,10250,10250,10250,10250,0
|
|
20240710,183600,146954330,10250,10250,10250,10250,0
|
|
20240710,183500,146954330,10250,10250,10250,10250,0
|
|
20240710,183400,146954330,10250,10250,10250,10250,0
|
|
20240710,183300,146954330,10250,10250,10250,10250,0
|
|
20240710,183200,146954330,10250,10250,10250,10250,0
|
|
20240710,183100,146954330,10250,10250,10250,10250,0
|
|
20240710,183000,146954330,10250,10250,10250,10250,0
|
|
20240710,182900,146954330,10250,10250,10250,10250,0
|
|
20240710,182800,146954330,10250,10250,10250,10250,0
|
|
20240710,182700,146954330,10250,10250,10250,10250,0
|
|
20240710,182600,146954330,10250,10250,10250,10250,0
|
|
20240710,182500,146954330,10250,10250,10250,10250,0
|
|
20240710,182400,146954330,10250,10250,10250,10250,0
|
|
20240710,182300,146954330,10250,10250,10250,10250,0
|
|
20240710,182200,146954330,10250,10250,10250,10250,0
|
|
20240710,182100,146954330,10250,10250,10250,10250,101
|
|
20240710,182000,146954330,10250,10250,10250,10250,0
|
|
20240710,181900,146954330,10250,10250,10250,10250,0
|
|
20240710,181800,146954330,10250,10250,10250,10250,0
|
|
20240710,181700,146954330,10250,10250,10250,10250,0
|
|
20240710,181600,146954330,10250,10250,10250,10250,0
|
|
20240710,181500,146954330,10250,10250,10250,10250,0
|
|
20240710,181400,146954330,10250,10250,10250,10250,0
|
|
20240710,181300,146954330,10250,10250,10250,10250,0
|
|
20240710,181200,146954330,10250,10250,10250,10250,0
|
|
20240710,181100,146954330,10250,10250,10250,10250,0
|
|
20240710,181000,146954330,10250,10250,10250,10250,0
|
|
20240710,180900,146954330,10250,10250,10250,10250,0
|
|
20240710,180800,146954330,10250,10250,10250,10250,0
|
|
20240710,180700,146954330,10250,10250,10250,10250,0
|
|
20240710,180600,146954330,10250,10250,10250,10250,0
|
|
20240710,180500,146954330,10250,10250,10250,10250,0
|
|
20240710,180400,146954330,10250,10250,10250,10250,0
|
|
20240710,180300,146954330,10250,10250,10250,10250,0
|
|
20240710,180200,146954330,10250,10250,10250,10250,0
|
|
20240710,180100,146954330,10250,10250,10250,10250,0
|
|
20240710,180000,146954330,10250,10250,10250,10250,0
|
|
20240710,175900,146954330,10250,10250,10250,10250,0
|
|
20240710,175800,146954330,10250,10250,10250,10250,0
|
|
20240710,175700,146954330,10250,10250,10250,10250,0
|
|
20240710,175600,146954330,10250,10250,10250,10250,0
|
|
20240710,175500,146954330,10250,10250,10250,10250,0
|
|
20240710,175400,146954330,10250,10250,10250,10250,0
|
|
20240710,175300,146954330,10250,10250,10250,10250,0
|
|
20240710,175200,146954330,10250,10250,10250,10250,0
|
|
20240710,175100,146954330,10250,10250,10250,10250,101
|
|
20240710,175000,146954330,10250,10250,10250,10250,0
|
|
20240710,174900,146954330,10250,10250,10250,10250,0
|
|
20240710,174800,146954330,10250,10250,10250,10250,0
|
|
20240710,174700,146954330,10250,10250,10250,10250,0
|
|
20240710,174600,146954330,10250,10250,10250,10250,0
|
|
20240710,174500,146954330,10250,10250,10250,10250,0
|
|
20240710,174400,146954330,10250,10250,10250,10250,0
|
|
20240710,174300,146954330,10250,10250,10250,10250,0
|
|
20240710,174200,146954330,10250,10250,10250,10250,0
|
|
20240710,174100,146954330,10250,10250,10250,10250,0
|
|
20240710,174000,146954330,10250,10250,10250,10250,0
|
|
20240710,173900,146954330,10250,10250,10250,10250,0
|
|
20240710,173800,146954330,10250,10250,10250,10250,0
|
|
20240710,173700,146954330,10250,10250,10250,10250,0
|
|
20240710,173600,146954330,10250,10250,10250,10250,0
|
|
20240710,173500,146954330,10250,10250,10250,10250,0
|
|
20240710,173400,146954330,10250,10250,10250,10250,0
|
|
20240710,173300,146954330,10250,10250,10250,10250,0
|
|
20240710,173200,146954330,10250,10250,10250,10250,0
|
|
20240710,173100,146954330,10250,10250,10250,10250,0
|
|
20240710,173000,146954330,10250,10250,10250,10250,0
|
|
20240710,172900,146954330,10250,10250,10250,10250,0
|
|
20240710,172800,146954330,10250,10250,10250,10250,0
|
|
20240710,172700,146954330,10250,10250,10250,10250,0
|
|
20240710,172600,146954330,10250,10250,10250,10250,0
|
|
20240710,172500,146954330,10250,10250,10250,10250,0
|
|
20240710,172400,146954330,10250,10250,10250,10250,0
|
|
20240710,172300,146954330,10250,10250,10250,10250,0
|
|
20240710,172200,146954330,10250,10250,10250,10250,0
|
|
20240710,172100,146954330,10250,10250,10250,10250,101
|
|
20240710,172000,146954330,10250,10250,10250,10250,0
|
|
20240710,171900,146954330,10250,10250,10250,10250,0
|
|
20240710,171800,146954330,10250,10250,10250,10250,0
|
|
20240710,171700,146954330,10250,10250,10250,10250,0
|
|
20240710,171600,146954330,10250,10250,10250,10250,0
|
|
20240710,171500,146954330,10250,10250,10250,10250,0
|
|
20240710,171400,146954330,10250,10250,10250,10250,0
|
|
20240710,171300,146954330,10250,10250,10250,10250,0
|
|
20240710,171200,146954330,10250,10250,10250,10250,0
|
|
20240710,171100,146954330,10250,10250,10250,10250,0
|
|
20240710,171000,146954330,10250,10250,10250,10250,0
|
|
20240710,170900,146954330,10250,10250,10250,10250,0
|
|
20240710,170800,146954330,10250,10250,10250,10250,0
|
|
20240710,170700,146954330,10250,10250,10250,10250,0
|
|
20240710,170600,146954330,10250,10250,10250,10250,0
|
|
20240710,170500,146954330,10250,10250,10250,10250,0
|
|
20240710,170400,146954330,10250,10250,10250,10250,0
|
|
20240710,170300,146954330,10250,10250,10250,10250,0
|
|
20240710,170200,146954330,10250,10250,10250,10250,0
|
|
20240710,170100,146954330,10250,10250,10250,10250,0
|
|
20240710,170000,146954330,10250,10250,10250,10250,0
|
|
20240710,165900,146954330,10250,10250,10250,10250,0
|
|
20240710,165800,146954330,10250,10250,10250,10250,0
|
|
20240710,165700,146954330,10250,10250,10250,10250,0
|
|
20240710,165600,146954330,10250,10250,10250,10250,0
|
|
20240710,165500,146954330,10250,10250,10250,10250,0
|
|
20240710,165400,146954330,10250,10250,10250,10250,0
|
|
20240710,165300,146954330,10250,10250,10250,10250,0
|
|
20240710,165200,146954330,10250,10250,10250,10250,0
|
|
20240710,165100,146954330,10250,10250,10250,10250,101
|
|
20240710,165000,146954330,10250,10250,10250,10250,0
|
|
20240710,164900,146954330,10250,10250,10250,10250,0
|
|
20240710,164800,146954330,10250,10250,10250,10250,0
|
|
20240710,164700,146954330,10250,10250,10250,10250,0
|
|
20240710,164600,146954330,10250,10250,10250,10250,0
|
|
20240710,164500,146954330,10250,10250,10250,10250,0
|
|
20240710,164400,146954330,10250,10250,10250,10250,0
|
|
20240710,164300,146954330,10250,10250,10250,10250,0
|
|
20240710,164200,146954330,10250,10250,10250,10250,0
|
|
20240710,164100,146954330,10250,10250,10250,10250,0
|
|
20240710,164000,146954330,10250,10250,10250,10250,0
|
|
20240710,163900,146954330,10250,10250,10250,10250,0
|
|
20240710,163800,146954330,10250,10250,10250,10250,0
|
|
20240710,163700,146954330,10250,10250,10250,10250,0
|
|
20240710,163600,146954330,10250,10250,10250,10250,0
|
|
20240710,163500,146954330,10250,10250,10250,10250,0
|
|
20240710,163400,146954330,10250,10250,10250,10250,0
|
|
20240710,163300,146954330,10250,10250,10250,10250,0
|
|
20240710,163200,146954330,10250,10250,10250,10250,0
|
|
20240710,163100,146954330,10250,10250,10250,10250,0
|
|
20240710,163000,146954330,10250,10250,10250,10250,0
|
|
20240710,162900,146954330,10250,10250,10250,10250,0
|
|
20240710,162800,146954330,10250,10250,10250,10250,0
|
|
20240710,162700,146954330,10250,10250,10250,10250,0
|
|
20240710,162600,146954330,10250,10250,10250,10250,0
|
|
20240710,162500,146954330,10250,10250,10250,10250,0
|
|
20240710,162400,146954330,10250,10250,10250,10250,0
|
|
20240710,162300,146954330,10250,10250,10250,10250,0
|
|
20240710,162200,146954330,10250,10250,10250,10250,0
|
|
20240710,162100,146954330,10250,10250,10250,10250,101
|
|
20240710,162000,146954330,10250,10250,10250,10250,0
|
|
20240710,161900,146954330,10250,10250,10250,10250,0
|
|
20240710,161800,146954330,10250,10250,10250,10250,0
|
|
20240710,161700,146954330,10250,10250,10250,10250,0
|
|
20240710,161600,146954330,10250,10250,10250,10250,0
|
|
20240710,161500,146954330,10250,10250,10250,10250,0
|
|
20240710,161400,146954330,10250,10250,10250,10250,0
|
|
20240710,161300,146954330,10250,10250,10250,10250,0
|
|
20240710,161200,146954330,10250,10250,10250,10250,0
|
|
20240710,161100,146954330,10250,10250,10250,10250,0
|
|
20240710,161000,146954330,10250,10250,10250,10250,0
|
|
20240710,160900,146954330,10250,10250,10250,10250,0
|
|
20240710,160800,146954330,10250,10250,10250,10250,0
|
|
20240710,160700,146954330,10250,10250,10250,10250,0
|
|
20240710,160600,146954330,10250,10250,10250,10250,0
|
|
20240710,160500,146954330,10250,10250,10250,10250,0
|
|
20240710,160400,146954330,10250,10250,10250,10250,0
|
|
20240710,160300,146954330,10250,10250,10250,10250,0
|
|
20240710,160200,146954330,10250,10250,10250,10250,0
|
|
20240710,160100,146954330,10250,10250,10250,10250,0
|
|
20240710,160000,146954330,10250,10250,10250,10250,0
|
|
20240710,155900,146954330,10250,10250,10250,10250,0
|
|
20240710,155800,146954330,10250,10250,10250,10250,0
|
|
20240710,155700,146954330,10250,10250,10250,10250,0
|
|
20240710,155600,146954330,10250,10250,10250,10250,0
|
|
20240710,155500,146954330,10250,10250,10250,10250,0
|
|
20240710,155400,146954330,10250,10250,10250,10250,0
|
|
20240710,155300,146954330,10250,10250,10250,10250,0
|
|
20240710,155200,146954330,10250,10250,10250,10250,0
|
|
20240710,155100,146954330,10250,10250,10250,10250,101
|
|
20240710,155000,146954330,10250,10250,10250,10250,0
|
|
20240710,154900,146954330,10250,10250,10250,10250,0
|
|
20240710,154800,146954330,10250,10250,10250,10250,0
|
|
20240710,154700,146954330,10250,10250,10250,10250,0
|
|
20240710,154600,146954330,10250,10250,10250,10250,0
|
|
20240710,154500,146954330,10250,10250,10250,10250,0
|
|
20240710,154400,146954330,10250,10250,10250,10250,0
|
|
20240710,154300,146954330,10250,10250,10250,10250,0
|
|
20240710,154200,146954330,10250,10250,10250,10250,0
|
|
20240710,154100,146954330,10250,10250,10250,10250,0
|
|
20240710,154000,146954330,10250,10250,10250,10250,0
|
|
20240710,153900,146954330,10250,10250,10250,10250,0
|
|
20240710,153800,146954330,10250,10250,10250,10250,0
|
|
20240710,153700,146954330,10250,10250,10250,10250,0
|
|
20240710,153600,146954330,10250,10250,10250,10250,0
|
|
20240710,153500,146954330,10250,10250,10250,10250,0
|
|
20240710,153400,146954330,10250,10250,10250,10250,0
|
|
20240710,153300,146954330,10250,10250,10250,10250,0
|
|
20240710,153200,146954330,10250,10250,10250,10250,0
|
|
20240710,153100,146954330,10250,10250,10250,10250,0
|
|
20240710,153000,146954330,10250,10250,10250,10250,101
|
|
20240710,152900,145919080,10250,10250,10250,10250,0
|
|
20240710,152800,145919080,10250,10250,10250,10250,0
|
|
20240710,152700,145919080,10250,10250,10250,10250,0
|
|
20240710,152600,145919080,10250,10250,10250,10250,0
|
|
20240710,152500,145919080,10250,10250,10250,10250,0
|
|
20240710,152400,145919080,10250,10250,10250,10250,0
|
|
20240710,152300,145919080,10250,10250,10250,10250,0
|
|
20240710,152200,145919080,10250,10250,10250,10250,0
|
|
20240710,152100,145919080,10250,10250,10250,10250,0
|
|
20240710,152000,145919080,10250,10250,10250,10250,0
|
|
20240710,151900,145919080,10250,10250,10250,10250,64
|
|
20240710,151800,145263080,10250,10250,10250,10250,26
|
|
20240710,151700,144996580,10250,10250,10250,10250,0
|
|
20240710,151600,144996580,10250,10250,10250,10250,2
|
|
20240710,151500,144976080,10250,10240,10250,10240,22
|
|
20240710,151400,144750790,10250,10250,10250,10250,102
|
|
20240710,151300,143705290,10250,10250,10250,10250,0
|
|
20240710,151200,143705290,10250,10250,10250,10250,321
|
|
20240710,151100,140415040,10240,10230,10240,10230,230
|
|
20240710,151000,138059870,10230,10230,10230,10230,2
|
|
20240710,150900,138039410,10230,10230,10230,10230,0
|
|
20240710,150800,138039410,10230,10230,10230,10230,1
|
|
20240710,150700,138029180,10240,10240,10240,10240,0
|
|
20240710,150600,138029180,10240,10240,10240,10240,0
|
|
20240710,150500,138029180,10240,10240,10240,10240,172
|
|
20240710,150400,136267900,10240,10240,10240,10240,11
|
|
20240710,150300,136155260,10240,10240,10240,10240,0
|
|
20240710,150200,136155260,10240,10240,10240,10240,0
|
|
20240710,150100,136155260,10240,10240,10240,10240,8
|
|
20240710,150000,136073340,10240,10240,10240,10240,0
|
|
20240710,145900,136073340,10240,10240,10240,10240,0
|
|
20240710,145800,136073340,10240,10240,10240,10240,11
|
|
20240710,145700,135960700,10240,10240,10240,10240,0
|
|
20240710,145600,135960700,10240,10240,10240,10240,18
|
|
20240710,145500,135776380,10250,10250,10250,10250,0
|
|
20240710,145400,135776380,10250,10260,10260,10250,180
|
|
20240710,145300,133931370,10260,10260,10260,10260,10
|
|
20240710,145200,133828770,10260,10260,10260,10260,3
|
|
20240710,145100,133797990,10260,10260,10260,10260,1
|
|
20240710,145000,133787730,10260,10260,10260,10260,0
|
|
20240710,144900,133787730,10260,10260,10260,10260,14
|
|
20240710,144800,133644090,10260,10260,10260,10260,0
|
|
20240710,144700,133644090,10260,10260,10260,10260,0
|
|
20240710,144600,133644090,10260,10260,10260,10260,2
|
|
20240710,144500,133623570,10260,10260,10260,10260,0
|
|
20240710,144400,133623570,10260,10260,10260,10260,0
|
|
20240710,144300,133623570,10260,10260,10260,10260,1
|
|
20240710,144200,133613310,10260,10260,10260,10260,0
|
|
20240710,144100,133613310,10260,10260,10260,10260,0
|
|
20240710,144000,133613310,10260,10260,10260,10260,0
|
|
20240710,143900,133613310,10260,10260,10260,10260,1
|
|
20240710,143800,133603050,10260,10260,10260,10260,4
|
|
20240710,143700,133562010,10260,10260,10260,10260,0
|
|
20240710,143600,133562010,10260,10260,10260,10260,0
|
|
20240710,143500,133562010,10260,10260,10260,10260,1
|
|
20240710,143400,133551750,10260,10260,10260,10260,0
|
|
20240710,143300,133551750,10260,10260,10260,10260,1
|
|
20240710,143200,133541490,10260,10260,10260,10260,0
|
|
20240710,143100,133541490,10260,10260,10260,10260,0
|
|
20240710,143000,133541490,10260,10260,10260,10260,0
|
|
20240710,142900,133541490,10260,10260,10260,10260,0
|
|
20240710,142800,133541490,10260,10260,10260,10260,100
|
|
20240710,142700,132515490,10260,10260,10260,10260,0
|
|
20240710,142600,132515490,10260,10260,10260,10260,0
|
|
20240710,142500,132515490,10260,10260,10260,10260,3
|
|
20240710,142400,132484710,10260,10260,10260,10260,5
|
|
20240710,142300,132433410,10260,10260,10260,10260,0
|
|
20240710,142200,132433410,10260,10260,10260,10260,0
|
|
20240710,142100,132433410,10260,10260,10260,10260,0
|
|
20240710,142000,132433410,10260,10260,10260,10260,0
|
|
20240710,141900,132433410,10260,10260,10260,10260,0
|
|
20240710,141800,132433410,10260,10260,10260,10260,0
|
|
20240710,141700,132433410,10260,10260,10260,10260,0
|
|
20240710,141600,132433410,10260,10260,10260,10260,0
|
|
20240710,141500,132433410,10260,10260,10260,10260,0
|
|
20240710,141400,132433410,10260,10260,10260,10260,0
|
|
20240710,141300,132433410,10260,10260,10260,10260,500
|
|
20240710,141200,127303410,10260,10260,10260,10260,1
|
|
20240710,141100,127293150,10250,10250,10250,10250,0
|
|
20240710,141000,127293150,10250,10250,10250,10250,0
|
|
20240710,140900,127293150,10250,10250,10250,10250,0
|
|
20240710,140800,127293150,10250,10250,10250,10250,0
|
|
20240710,140700,127293150,10250,10250,10250,10250,0
|
|
20240710,140600,127293150,10250,10250,10250,10250,0
|
|
20240710,140500,127293150,10250,10250,10250,10250,0
|
|
20240710,140400,127293150,10250,10250,10250,10250,0
|
|
20240710,140300,127293150,10250,10250,10250,10250,0
|
|
20240710,140200,127293150,10250,10250,10250,10250,1
|
|
20240710,140100,127282900,10250,10250,10250,10250,4
|
|
20240710,140000,127241900,10250,10250,10250,10250,0
|
|
20240710,135900,127241900,10250,10250,10250,10250,10
|
|
20240710,135800,127139400,10250,10250,10250,10250,22
|
|
20240710,135700,126913900,10250,10250,10250,10250,103
|
|
20240710,135600,125858150,10250,10250,10250,10250,300
|
|
20240710,135500,122783150,10250,10250,10250,10250,0
|
|
20240710,135400,122783150,10250,10250,10250,10250,0
|
|
20240710,135300,122783150,10250,10250,10250,10250,2
|
|
20240710,135200,122762650,10250,10250,10250,10250,0
|
|
20240710,135100,122762650,10250,10250,10250,10250,0
|
|
20240710,135000,122762650,10250,10250,10250,10250,0
|
|
20240710,134900,122762650,10250,10250,10250,10250,20
|
|
20240710,134800,122557650,10250,10250,10250,10250,3
|
|
20240710,134700,122526900,10250,10250,10250,10250,0
|
|
20240710,134600,122526900,10250,10250,10250,10250,10
|
|
20240710,134500,122424400,10250,10250,10250,10250,0
|
|
20240710,134400,122424400,10250,10250,10250,10250,0
|
|
20240710,134300,122424400,10250,10250,10250,10250,0
|
|
20240710,134200,122424400,10250,10250,10250,10250,100
|
|
20240710,134100,121399400,10240,10250,10250,10240,115
|
|
20240710,134000,120220800,10250,10250,10250,10250,0
|
|
20240710,133900,120220800,10250,10250,10250,10250,0
|
|
20240710,133800,120220800,10250,10250,10250,10250,0
|
|
20240710,133700,120220800,10250,10250,10250,10250,2
|
|
20240710,133600,120200300,10240,10240,10240,10240,0
|
|
20240710,133500,120200300,10240,10240,10240,10240,0
|
|
20240710,133400,120200300,10240,10240,10240,10240,0
|
|
20240710,133300,120200300,10240,10240,10240,10240,0
|
|
20240710,133200,120200300,10240,10240,10240,10240,0
|
|
20240710,133100,120200300,10240,10240,10240,10240,0
|
|
20240710,133000,120200300,10240,10240,10240,10240,32
|
|
20240710,132900,119872620,10240,10240,10240,10240,0
|
|
20240710,132800,119872620,10240,10240,10240,10240,0
|
|
20240710,132700,119872620,10240,10240,10240,10240,11
|
|
20240710,132600,119759980,10240,10240,10240,10240,0
|
|
20240710,132500,119759980,10240,10240,10240,10240,0
|
|
20240710,132400,119759980,10240,10240,10240,10240,0
|
|
20240710,132300,119759980,10240,10240,10240,10240,0
|
|
20240710,132200,119759980,10240,10240,10240,10240,3
|
|
20240710,132100,119729260,10240,10240,10240,10240,0
|
|
20240710,132000,119729260,10240,10240,10240,10240,6
|
|
20240710,131900,119667820,10240,10240,10240,10240,3
|
|
20240710,131800,119637100,10240,10240,10240,10240,100
|
|
20240710,131700,118613100,10240,10240,10240,10240,0
|
|
20240710,131600,118613100,10240,10240,10240,10240,0
|
|
20240710,131500,118613100,10240,10240,10240,10240,4
|
|
20240710,131400,118572140,10240,10240,10240,10240,0
|
|
20240710,131300,118572140,10240,10240,10240,10240,17
|
|
20240710,131200,118398060,10250,10250,10250,10250,0
|
|
20240710,131100,118398060,10250,10250,10250,10250,0
|
|
20240710,131000,118398060,10250,10250,10250,10250,0
|
|
20240710,130900,118398060,10250,10250,10250,10250,0
|
|
20240710,130800,118398060,10250,10250,10250,10250,0
|
|
20240710,130700,118398060,10250,10250,10250,10250,0
|
|
20240710,130600,118398060,10250,10250,10250,10250,0
|
|
20240710,130500,118398060,10250,10250,10250,10250,2
|
|
20240710,130400,118377560,10250,10250,10250,10250,0
|
|
20240710,130300,118377560,10250,10250,10250,10250,0
|
|
20240710,130200,118377560,10250,10250,10250,10250,0
|
|
20240710,130100,118377560,10250,10250,10250,10250,0
|
|
20240710,130000,118377560,10250,10250,10250,10250,1
|
|
20240710,125900,118367310,10250,10250,10250,10250,3
|
|
20240710,125800,118336560,10250,10250,10250,10250,0
|
|
20240710,125700,118336560,10250,10250,10250,10250,0
|
|
20240710,125600,118336560,10250,10250,10250,10250,0
|
|
20240710,125500,118336560,10250,10250,10250,10250,15
|
|
20240710,125400,118182810,10250,10250,10250,10250,0
|
|
20240710,125300,118182810,10250,10250,10250,10250,0
|
|
20240710,125200,118182810,10250,10250,10250,10250,0
|
|
20240710,125100,118182810,10250,10240,10250,10240,19
|
|
20240710,125000,117988240,10240,10240,10240,10240,0
|
|
20240710,124900,117988240,10240,10240,10240,10240,0
|
|
20240710,124800,117988240,10240,10240,10240,10240,0
|
|
20240710,124700,117988240,10240,10240,10240,10240,0
|
|
20240710,124600,117988240,10240,10240,10240,10240,0
|
|
20240710,124500,117988240,10240,10240,10240,10240,4
|
|
20240710,124400,117947280,10240,10240,10240,10240,0
|
|
20240710,124300,117947280,10240,10240,10240,10240,0
|
|
20240710,124200,117947280,10240,10240,10240,10240,1
|
|
20240710,124100,117937040,10230,10230,10230,10230,3
|
|
20240710,124000,117906350,10240,10240,10240,10240,0
|
|
20240710,123900,117906350,10240,10230,10240,10230,11
|
|
20240710,123800,117793810,10240,10240,10240,10240,0
|
|
20240710,123700,117793810,10240,10240,10240,10240,0
|
|
20240710,123600,117793810,10240,10240,10240,10240,0
|
|
20240710,123500,117793810,10240,10240,10240,10240,0
|
|
20240710,123400,117793810,10240,10240,10240,10240,0
|
|
20240710,123300,117793810,10240,10240,10240,10240,0
|
|
20240710,123200,117793810,10240,10240,10240,10240,0
|
|
20240710,123100,117793810,10240,10240,10240,10240,0
|
|
20240710,123000,117793810,10240,10240,10240,10240,0
|
|
20240710,122900,117793810,10240,10240,10240,10240,0
|
|
20240710,122800,117793810,10240,10240,10240,10240,0
|
|
20240710,122700,117793810,10240,10240,10240,10240,1
|
|
20240710,122600,117783570,10240,10240,10240,10240,0
|
|
20240710,122500,117783570,10240,10240,10240,10240,0
|
|
20240710,122400,117783570,10240,10240,10240,10240,0
|
|
20240710,122300,117783570,10240,10240,10240,10240,0
|
|
20240710,122200,117783570,10240,10240,10240,10240,0
|
|
20240710,122100,117783570,10240,10240,10240,10240,3
|
|
20240710,122000,117752850,10240,10240,10240,10240,0
|
|
20240710,121900,117752850,10240,10240,10240,10240,0
|
|
20240710,121800,117752850,10240,10240,10240,10240,1
|
|
20240710,121700,117742610,10230,10230,10230,10230,1
|
|
20240710,121600,117732380,10240,10240,10240,10240,0
|
|
20240710,121500,117732380,10240,10240,10240,10240,0
|
|
20240710,121400,117732380,10240,10240,10240,10240,0
|
|
20240710,121300,117732380,10240,10240,10240,10240,0
|
|
20240710,121200,117732380,10240,10240,10240,10240,5
|
|
20240710,121100,117681180,10250,10250,10250,10250,0
|
|
20240710,121000,117681180,10250,10250,10250,10250,0
|
|
20240710,120900,117681180,10250,10250,10250,10250,0
|
|
20240710,120800,117681180,10250,10250,10250,10250,0
|
|
20240710,120700,117681180,10250,10250,10250,10250,0
|
|
20240710,120600,117681180,10250,10240,10250,10240,81
|
|
20240710,120500,116851730,10240,10240,10240,10240,0
|
|
20240710,120400,116851730,10240,10240,10240,10240,0
|
|
20240710,120300,116851730,10240,10240,10240,10240,0
|
|
20240710,120200,116851730,10240,10240,10240,10240,0
|
|
20240710,120100,116851730,10240,10240,10240,10240,0
|
|
20240710,120000,116851730,10240,10240,10240,10240,2
|
|
20240710,115900,116831250,10260,10260,10260,10260,0
|
|
20240710,115800,116831250,10260,10260,10260,10260,0
|
|
20240710,115700,116831250,10260,10260,10260,10260,1
|
|
20240710,115600,116820990,10250,10240,10250,10240,21
|
|
20240710,115500,116605800,10250,10250,10250,10250,0
|
|
20240710,115400,116605800,10250,10250,10250,10250,0
|
|
20240710,115300,116605800,10250,10250,10250,10250,0
|
|
20240710,115200,116605800,10250,10250,10250,10250,0
|
|
20240710,115100,116605800,10250,10250,10250,10250,0
|
|
20240710,115000,116605800,10250,10250,10250,10250,0
|
|
20240710,114900,116605800,10250,10250,10250,10250,0
|
|
20240710,114800,116605800,10250,10240,10250,10240,83
|
|
20240710,114700,115755870,10240,10240,10240,10240,0
|
|
20240710,114600,115755870,10240,10240,10240,10240,0
|
|
20240710,114500,115755870,10240,10240,10240,10240,1
|
|
20240710,114400,115745630,10260,10240,10260,10240,3
|
|
20240710,114300,115714870,10240,10240,10240,10240,0
|
|
20240710,114200,115714870,10240,10240,10240,10240,2
|
|
20240710,114100,115694390,10260,10260,10260,10260,0
|
|
20240710,114000,115694390,10260,10260,10260,10260,0
|
|
20240710,113900,115694390,10260,10260,10260,10260,0
|
|
20240710,113800,115694390,10260,10260,10260,10260,0
|
|
20240710,113700,115694390,10260,10260,10260,10260,0
|
|
20240710,113600,115694390,10260,10260,10260,10260,0
|
|
20240710,113500,115694390,10260,10260,10260,10260,0
|
|
20240710,113400,115694390,10260,10260,10260,10260,0
|
|
20240710,113300,115694390,10260,10240,10260,10240,51
|
|
20240710,113200,115171640,10260,10240,10260,10240,143
|
|
20240710,113100,113704480,10260,10260,10260,10260,0
|
|
20240710,113000,113704480,10260,10260,10260,10260,0
|
|
20240710,112900,113704480,10260,10260,10260,10260,0
|
|
20240710,112800,113704480,10260,10230,10260,10210,2108
|
|
20240710,112700,92163740,10240,10240,10240,10240,0
|
|
20240710,112600,92163740,10240,10240,10240,10240,0
|
|
20240710,112500,92163740,10240,10240,10240,10240,13
|
|
20240710,112400,92030620,10250,10250,10250,10250,0
|
|
20240710,112300,92030620,10250,10250,10250,10250,3
|
|
20240710,112200,91999870,10250,10250,10250,10250,0
|
|
20240710,112100,91999870,10250,10250,10250,10250,0
|
|
20240710,112000,91999870,10250,10250,10250,10250,0
|
|
20240710,111900,91999870,10250,10250,10250,10250,5
|
|
20240710,111800,91948620,10250,10250,10250,10250,0
|
|
20240710,111700,91948620,10250,10250,10250,10250,0
|
|
20240710,111600,91948620,10250,10250,10250,10250,0
|
|
20240710,111500,91948620,10250,10250,10250,10250,0
|
|
20240710,111400,91948620,10250,10250,10250,10250,1
|
|
20240710,111300,91938370,10250,10250,10250,10250,0
|
|
20240710,111200,91938370,10250,10250,10250,10250,1
|
|
20240710,111100,91928120,10240,10240,10240,10240,1
|
|
20240710,111000,91917880,10240,10240,10240,10240,101
|
|
20240710,110900,90883640,10260,10260,10260,10260,0
|
|
20240710,110800,90883640,10260,10260,10260,10260,0
|
|
20240710,110700,90883640,10260,10250,10260,10250,86
|
|
20240710,110600,90001790,10240,10240,10240,10240,0
|
|
20240710,110500,90001790,10240,10240,10240,10240,99
|
|
20240710,110400,88988030,10250,10250,10250,10250,0
|
|
20240710,110300,88988030,10250,10250,10250,10250,0
|
|
20240710,110200,88988030,10250,10250,10250,10250,0
|
|
20240710,110100,88988030,10250,10250,10250,10250,0
|
|
20240710,110000,88988030,10250,10250,10250,10250,1
|
|
20240710,105900,88977780,10230,10230,10230,10230,0
|
|
20240710,105800,88977780,10230,10230,10230,10230,8
|
|
20240710,105700,88895940,10240,10240,10240,10240,0
|
|
20240710,105600,88895940,10240,10240,10240,10240,0
|
|
20240710,105500,88895940,10240,10240,10240,10240,0
|
|
20240710,105400,88895940,10240,10240,10240,10240,0
|
|
20240710,105300,88895940,10240,10240,10240,10240,0
|
|
20240710,105200,88895940,10240,10240,10240,10240,6
|
|
20240710,105100,88834500,10240,10240,10240,10240,0
|
|
20240710,105000,88834500,10240,10240,10240,10240,0
|
|
20240710,104900,88834500,10240,10240,10240,10240,1
|
|
20240710,104800,88824260,10250,10250,10250,10250,0
|
|
20240710,104700,88824260,10250,10250,10250,10250,1483
|
|
20240710,104600,73623510,10250,10250,10250,10250,0
|
|
20240710,104500,73623510,10250,10250,10250,10250,0
|
|
20240710,104400,73623510,10250,10250,10250,10250,1
|
|
20240710,104300,73613260,10260,10260,10260,10260,3
|
|
20240710,104200,73582480,10250,10250,10250,10250,3
|
|
20240710,104100,73551730,10250,10250,10250,10250,0
|
|
20240710,104000,73551730,10250,10240,10250,10240,526
|
|
20240710,103900,68161150,10230,10230,10230,10230,0
|
|
20240710,103800,68161150,10230,10230,10230,10230,0
|
|
20240710,103700,68161150,10230,10230,10230,10230,0
|
|
20240710,103600,68161150,10230,10230,10230,10230,0
|
|
20240710,103500,68161150,10230,10230,10230,10230,0
|
|
20240710,103400,68161150,10230,10230,10230,10230,0
|
|
20240710,103300,68161150,10230,10230,10230,10230,0
|
|
20240710,103200,68161150,10230,10230,10230,10230,0
|
|
20240710,103100,68161150,10230,10230,10230,10230,0
|
|
20240710,103000,68161150,10230,10230,10230,10230,0
|
|
20240710,102900,68161150,10230,10230,10230,10230,3
|
|
20240710,102800,68130460,10240,10240,10240,10240,3
|
|
20240710,102700,68099740,10240,10240,10240,10240,0
|
|
20240710,102600,68099740,10240,10240,10240,10240,0
|
|
20240710,102500,68099740,10240,10240,10240,10240,2
|
|
20240710,102400,68079260,10250,10250,10250,10250,0
|
|
20240710,102300,68079260,10250,10250,10250,10250,0
|
|
20240710,102200,68079260,10250,10250,10250,10250,0
|
|
20240710,102100,68079260,10250,10250,10250,10250,0
|
|
20240710,102000,68079260,10250,10220,10250,10220,31
|
|
20240710,101900,67762410,10240,10240,10240,10240,200
|
|
20240710,101800,65714410,10240,10240,10240,10240,0
|
|
20240710,101700,65714410,10240,10240,10240,10240,1
|
|
20240710,101600,65704170,10240,10220,10240,10220,31
|
|
20240710,101500,65387330,10240,10230,10240,10230,11
|
|
20240710,101400,65274790,10240,10240,10240,10240,0
|
|
20240710,101300,65274790,10240,10230,10240,10230,11
|
|
20240710,101200,65162250,10230,10230,10230,10230,0
|
|
20240710,101100,65162250,10230,10230,10230,10230,101
|
|
20240710,101000,64129020,10220,10220,10220,10220,156
|
|
20240710,100900,62534700,10230,10230,10230,10230,1
|
|
20240710,100800,62524470,10230,10230,10230,10230,0
|
|
20240710,100700,62524470,10230,10230,10230,10230,0
|
|
20240710,100600,62524470,10230,10230,10230,10230,200
|
|
20240710,100500,60478470,10220,10220,10220,10220,29
|
|
20240710,100400,60182090,10220,10220,10220,10220,11
|
|
20240710,100300,60069670,10230,10230,10230,10230,3
|
|
20240710,100200,60038980,10230,10230,10230,10230,1
|
|
20240710,100100,60028750,10220,10240,10240,10220,107
|
|
20240710,100000,58935190,10230,10230,10230,10210,309
|
|
20240710,095900,55778960,10220,10220,10220,10220,0
|
|
20240710,095800,55778960,10220,10220,10230,10210,673
|
|
20240710,095700,48896520,10220,10240,10240,10220,1185
|
|
20240710,095600,36783640,10260,10230,10260,10230,183
|
|
20240710,095500,34909740,10230,10230,10230,10230,5
|
|
20240710,095400,34858590,10230,10250,10250,10230,1811
|
|
20240710,095300,16310800,10250,10250,10250,10250,0
|
|
20240710,095200,16310800,10250,10250,10250,10250,0
|
|
20240710,095100,16310800,10250,10260,10260,10250,224
|
|
20240710,095000,14014550,10260,10260,10260,10260,0
|
|
20240710,094900,14014550,10260,10260,10260,10260,1
|
|
20240710,094800,14004290,10260,10260,10260,10260,2
|
|
20240710,094700,13983770,10260,10260,10260,10260,31
|
|
20240710,094600,13665710,10260,10260,10260,10260,0
|
|
20240710,094500,13665710,10260,10260,10260,10260,1
|
|
20240710,094400,13655450,10260,10260,10260,10250,12
|
|
20240710,094300,13532340,10260,10260,10260,10260,11
|
|
20240710,094200,13419480,10260,10260,10260,10260,4
|
|
20240710,094100,13378440,10260,10260,10260,10260,5
|
|
20240710,094000,13327140,10260,10260,10260,10260,0
|
|
20240710,093900,13327140,10260,10260,10260,10260,0
|
|
20240710,093800,13327140,10260,10260,10260,10260,11
|
|
20240710,093700,13214280,10260,10250,10260,10250,4
|
|
20240710,093600,13173260,10260,10260,10260,10260,41
|
|
20240710,093500,12752600,10330,10330,10330,10330,0
|
|
20240710,093400,12752600,10330,10330,10330,10330,0
|
|
20240710,093300,12752600,10330,10330,10330,10330,0
|
|
20240710,093200,12752600,10330,10250,10330,10250,336
|
|
20240710,093100,9308520,10250,10250,10250,10250,330
|
|
20240710,093000,5926020,10250,10250,10250,10250,1
|
|
20240710,092900,5915770,10260,10260,10260,10260,0
|
|
20240710,092800,5915770,10260,10260,10260,10260,1
|
|
20240710,092700,5905510,10250,10250,10250,10250,0
|
|
20240710,092600,5905510,10250,10250,10250,10250,2
|
|
20240710,092500,5885010,10250,10250,10250,10250,3
|
|
20240710,092400,5854260,10250,10250,10250,10250,0
|
|
20240710,092300,5854260,10250,10250,10250,10250,1
|
|
20240710,092200,5844010,10260,10260,10260,10260,0
|
|
20240710,092100,5844010,10260,10260,10260,10260,1
|
|
20240710,092000,5833750,10270,10330,10330,10270,3
|
|
20240710,091900,5802880,10270,10270,10270,10270,10
|
|
20240710,091800,5700180,10270,10270,10270,10270,5
|
|
20240710,091700,5648830,10270,10270,10270,10270,10
|
|
20240710,091600,5546130,10270,10270,10270,10270,3
|
|
20240710,091500,5515320,10270,10270,10270,10270,6
|
|
20240710,091400,5453700,10270,10290,10320,10270,59
|
|
20240710,091300,4847130,10340,10340,10340,10340,0
|
|
20240710,091200,4847130,10340,10340,10340,10340,0
|
|
20240710,091100,4847130,10340,10340,10340,10340,13
|
|
20240710,091000,4712710,10340,10340,10340,10340,0
|
|
20240710,090900,4712710,10340,10340,10340,10340,1
|
|
20240710,090800,4702370,10240,10270,10270,10240,91
|
|
20240710,090700,3769290,10340,10340,10340,10340,1
|
|
20240710,090600,3758950,10340,10340,10340,10340,1
|
|
20240710,090500,3748610,10260,10260,10260,10260,0
|
|
20240710,090400,3748610,10260,10270,10270,10260,20
|
|
20240710,090300,3543250,10280,10280,10280,10280,10
|
|
20240710,090200,3440450,10270,10270,10270,10270,0
|
|
20240710,090100,3440450,10270,10270,10270,10270,35
|
|
20240710,090000,3081000,10270,10270,10270,10270,300
|