624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,192100,157258160,10230,10230,10230,10230,234
|
|
20240711,192000,157258160,10230,10230,10230,10230,0
|
|
20240711,191900,157258160,10230,10230,10230,10230,0
|
|
20240711,191800,157258160,10230,10230,10230,10230,0
|
|
20240711,191700,157258160,10230,10230,10230,10230,0
|
|
20240711,191600,157258160,10230,10230,10230,10230,0
|
|
20240711,191500,157258160,10230,10230,10230,10230,0
|
|
20240711,191400,157258160,10230,10230,10230,10230,0
|
|
20240711,191300,157258160,10230,10230,10230,10230,0
|
|
20240711,191200,157258160,10230,10230,10230,10230,0
|
|
20240711,191100,157258160,10230,10230,10230,10230,0
|
|
20240711,191000,157258160,10230,10230,10230,10230,0
|
|
20240711,190900,157258160,10230,10230,10230,10230,0
|
|
20240711,190800,157258160,10230,10230,10230,10230,0
|
|
20240711,190700,157258160,10230,10230,10230,10230,0
|
|
20240711,190600,157258160,10230,10230,10230,10230,0
|
|
20240711,190500,157258160,10230,10230,10230,10230,0
|
|
20240711,190400,157258160,10230,10230,10230,10230,0
|
|
20240711,190300,157258160,10230,10230,10230,10230,0
|
|
20240711,190200,157258160,10230,10230,10230,10230,0
|
|
20240711,190100,157258160,10230,10230,10230,10230,0
|
|
20240711,190000,157258160,10230,10230,10230,10230,0
|
|
20240711,185900,157258160,10230,10230,10230,10230,0
|
|
20240711,185800,157258160,10230,10230,10230,10230,0
|
|
20240711,185700,157258160,10230,10230,10230,10230,0
|
|
20240711,185600,157258160,10230,10230,10230,10230,0
|
|
20240711,185500,157258160,10230,10230,10230,10230,0
|
|
20240711,185400,157258160,10230,10230,10230,10230,0
|
|
20240711,185300,157258160,10230,10230,10230,10230,0
|
|
20240711,185200,157258160,10230,10230,10230,10230,0
|
|
20240711,185100,157258160,10230,10230,10230,10230,234
|
|
20240711,185000,157258160,10230,10230,10230,10230,0
|
|
20240711,184900,157258160,10230,10230,10230,10230,0
|
|
20240711,184800,157258160,10230,10230,10230,10230,0
|
|
20240711,184700,157258160,10230,10230,10230,10230,0
|
|
20240711,184600,157258160,10230,10230,10230,10230,0
|
|
20240711,184500,157258160,10230,10230,10230,10230,0
|
|
20240711,184400,157258160,10230,10230,10230,10230,0
|
|
20240711,184300,157258160,10230,10230,10230,10230,0
|
|
20240711,184200,157258160,10230,10230,10230,10230,0
|
|
20240711,184100,157258160,10230,10230,10230,10230,0
|
|
20240711,184000,157258160,10230,10230,10230,10230,0
|
|
20240711,183900,157258160,10230,10230,10230,10230,0
|
|
20240711,183800,157258160,10230,10230,10230,10230,0
|
|
20240711,183700,157258160,10230,10230,10230,10230,0
|
|
20240711,183600,157258160,10230,10230,10230,10230,0
|
|
20240711,183500,157258160,10230,10230,10230,10230,0
|
|
20240711,183400,157258160,10230,10230,10230,10230,0
|
|
20240711,183300,157258160,10230,10230,10230,10230,0
|
|
20240711,183200,157258160,10230,10230,10230,10230,0
|
|
20240711,183100,157258160,10230,10230,10230,10230,0
|
|
20240711,183000,157258160,10230,10230,10230,10230,0
|
|
20240711,182900,157258160,10230,10230,10230,10230,0
|
|
20240711,182800,157258160,10230,10230,10230,10230,0
|
|
20240711,182700,157258160,10230,10230,10230,10230,0
|
|
20240711,182600,157258160,10230,10230,10230,10230,0
|
|
20240711,182500,157258160,10230,10230,10230,10230,0
|
|
20240711,182400,157258160,10230,10230,10230,10230,0
|
|
20240711,182300,157258160,10230,10230,10230,10230,0
|
|
20240711,182200,157258160,10230,10230,10230,10230,0
|
|
20240711,182100,157258160,10230,10230,10230,10230,234
|
|
20240711,182000,157258160,10230,10230,10230,10230,0
|
|
20240711,181900,157258160,10230,10230,10230,10230,0
|
|
20240711,181800,157258160,10230,10230,10230,10230,0
|
|
20240711,181700,157258160,10230,10230,10230,10230,0
|
|
20240711,181600,157258160,10230,10230,10230,10230,0
|
|
20240711,181500,157258160,10230,10230,10230,10230,0
|
|
20240711,181400,157258160,10230,10230,10230,10230,0
|
|
20240711,181300,157258160,10230,10230,10230,10230,0
|
|
20240711,181200,157258160,10230,10230,10230,10230,0
|
|
20240711,181100,157258160,10230,10230,10230,10230,0
|
|
20240711,181000,157258160,10230,10230,10230,10230,0
|
|
20240711,180900,157258160,10230,10230,10230,10230,0
|
|
20240711,180800,157258160,10230,10230,10230,10230,0
|
|
20240711,180700,157258160,10230,10230,10230,10230,0
|
|
20240711,180600,157258160,10230,10230,10230,10230,0
|
|
20240711,180500,157258160,10230,10230,10230,10230,0
|
|
20240711,180400,157258160,10230,10230,10230,10230,0
|
|
20240711,180300,157258160,10230,10230,10230,10230,0
|
|
20240711,180200,157258160,10230,10230,10230,10230,0
|
|
20240711,180100,157258160,10230,10230,10230,10230,0
|
|
20240711,180000,157258160,10230,10230,10230,10230,0
|
|
20240711,175900,157258160,10230,10230,10230,10230,0
|
|
20240711,175800,157258160,10230,10230,10230,10230,0
|
|
20240711,175700,157258160,10230,10230,10230,10230,0
|
|
20240711,175600,157258160,10230,10230,10230,10230,0
|
|
20240711,175500,157258160,10230,10230,10230,10230,0
|
|
20240711,175400,157258160,10230,10230,10230,10230,0
|
|
20240711,175300,157258160,10230,10230,10230,10230,0
|
|
20240711,175200,157258160,10230,10230,10230,10230,0
|
|
20240711,175100,157258160,10230,10230,10230,10230,234
|
|
20240711,175000,157258160,10230,10230,10230,10230,0
|
|
20240711,174900,157258160,10230,10230,10230,10230,0
|
|
20240711,174800,157258160,10230,10230,10230,10230,0
|
|
20240711,174700,157258160,10230,10230,10230,10230,0
|
|
20240711,174600,157258160,10230,10230,10230,10230,0
|
|
20240711,174500,157258160,10230,10230,10230,10230,0
|
|
20240711,174400,157258160,10230,10230,10230,10230,0
|
|
20240711,174300,157258160,10230,10230,10230,10230,0
|
|
20240711,174200,157258160,10230,10230,10230,10230,0
|
|
20240711,174100,157258160,10230,10230,10230,10230,0
|
|
20240711,174000,157258160,10230,10230,10230,10230,0
|
|
20240711,173900,157258160,10230,10230,10230,10230,0
|
|
20240711,173800,157258160,10230,10230,10230,10230,0
|
|
20240711,173700,157258160,10230,10230,10230,10230,0
|
|
20240711,173600,157258160,10230,10230,10230,10230,0
|
|
20240711,173500,157258160,10230,10230,10230,10230,0
|
|
20240711,173400,157258160,10230,10230,10230,10230,0
|
|
20240711,173300,157258160,10230,10230,10230,10230,0
|
|
20240711,173200,157258160,10230,10230,10230,10230,0
|
|
20240711,173100,157258160,10230,10230,10230,10230,0
|
|
20240711,173000,157258160,10230,10230,10230,10230,0
|
|
20240711,172900,157258160,10230,10230,10230,10230,0
|
|
20240711,172800,157258160,10230,10230,10230,10230,0
|
|
20240711,172700,157258160,10230,10230,10230,10230,0
|
|
20240711,172600,157258160,10230,10230,10230,10230,0
|
|
20240711,172500,157258160,10230,10230,10230,10230,0
|
|
20240711,172400,157258160,10230,10230,10230,10230,0
|
|
20240711,172300,157258160,10230,10230,10230,10230,0
|
|
20240711,172200,157258160,10230,10230,10230,10230,0
|
|
20240711,172100,157258160,10230,10230,10230,10230,234
|
|
20240711,172000,157258160,10230,10230,10230,10230,0
|
|
20240711,171900,157258160,10230,10230,10230,10230,0
|
|
20240711,171800,157258160,10230,10230,10230,10230,0
|
|
20240711,171700,157258160,10230,10230,10230,10230,0
|
|
20240711,171600,157258160,10230,10230,10230,10230,0
|
|
20240711,171500,157258160,10230,10230,10230,10230,0
|
|
20240711,171400,157258160,10230,10230,10230,10230,0
|
|
20240711,171300,157258160,10230,10230,10230,10230,0
|
|
20240711,171200,157258160,10230,10230,10230,10230,0
|
|
20240711,171100,157258160,10230,10230,10230,10230,0
|
|
20240711,171000,157258160,10230,10230,10230,10230,0
|
|
20240711,170900,157258160,10230,10230,10230,10230,0
|
|
20240711,170800,157258160,10230,10230,10230,10230,0
|
|
20240711,170700,157258160,10230,10230,10230,10230,0
|
|
20240711,170600,157258160,10230,10230,10230,10230,0
|
|
20240711,170500,157258160,10230,10230,10230,10230,0
|
|
20240711,170400,157258160,10230,10230,10230,10230,0
|
|
20240711,170300,157258160,10230,10230,10230,10230,0
|
|
20240711,170200,157258160,10230,10230,10230,10230,0
|
|
20240711,170100,157258160,10230,10230,10230,10230,0
|
|
20240711,170000,157258160,10230,10230,10230,10230,0
|
|
20240711,165900,157258160,10230,10230,10230,10230,0
|
|
20240711,165800,157258160,10230,10230,10230,10230,0
|
|
20240711,165700,157258160,10230,10230,10230,10230,0
|
|
20240711,165600,157258160,10230,10230,10230,10230,0
|
|
20240711,165500,157258160,10230,10230,10230,10230,0
|
|
20240711,165400,157258160,10230,10230,10230,10230,0
|
|
20240711,165300,157258160,10230,10230,10230,10230,0
|
|
20240711,165200,157258160,10230,10230,10230,10230,0
|
|
20240711,165100,157258160,10230,10230,10230,10230,234
|
|
20240711,165000,157258160,10230,10230,10230,10230,0
|
|
20240711,164900,157258160,10230,10230,10230,10230,0
|
|
20240711,164800,157258160,10230,10230,10230,10230,0
|
|
20240711,164700,157258160,10230,10230,10230,10230,0
|
|
20240711,164600,157258160,10230,10230,10230,10230,0
|
|
20240711,164500,157258160,10230,10230,10230,10230,0
|
|
20240711,164400,157258160,10230,10230,10230,10230,0
|
|
20240711,164300,157258160,10230,10230,10230,10230,0
|
|
20240711,164200,157258160,10230,10230,10230,10230,0
|
|
20240711,164100,157258160,10230,10230,10230,10230,0
|
|
20240711,164000,157258160,10230,10230,10230,10230,0
|
|
20240711,163900,157258160,10230,10230,10230,10230,0
|
|
20240711,163800,157258160,10230,10230,10230,10230,0
|
|
20240711,163700,157258160,10230,10230,10230,10230,0
|
|
20240711,163600,157258160,10230,10230,10230,10230,0
|
|
20240711,163500,157258160,10230,10230,10230,10230,0
|
|
20240711,163400,157258160,10230,10230,10230,10230,0
|
|
20240711,163300,157258160,10230,10230,10230,10230,0
|
|
20240711,163200,157258160,10230,10230,10230,10230,0
|
|
20240711,163100,157258160,10230,10230,10230,10230,0
|
|
20240711,163000,157258160,10230,10230,10230,10230,0
|
|
20240711,162900,157258160,10230,10230,10230,10230,0
|
|
20240711,162800,157258160,10230,10230,10230,10230,0
|
|
20240711,162700,157258160,10230,10230,10230,10230,0
|
|
20240711,162600,157258160,10230,10230,10230,10230,0
|
|
20240711,162500,157258160,10230,10230,10230,10230,0
|
|
20240711,162400,157258160,10230,10230,10230,10230,0
|
|
20240711,162300,157258160,10230,10230,10230,10230,0
|
|
20240711,162200,157258160,10230,10230,10230,10230,0
|
|
20240711,162100,157258160,10230,10230,10230,10230,234
|
|
20240711,162000,157258160,10230,10230,10230,10230,0
|
|
20240711,161900,157258160,10230,10230,10230,10230,0
|
|
20240711,161800,157258160,10230,10230,10230,10230,0
|
|
20240711,161700,157258160,10230,10230,10230,10230,0
|
|
20240711,161600,157258160,10230,10230,10230,10230,0
|
|
20240711,161500,157258160,10230,10230,10230,10230,0
|
|
20240711,161400,157258160,10230,10230,10230,10230,0
|
|
20240711,161300,157258160,10230,10230,10230,10230,0
|
|
20240711,161200,157258160,10230,10230,10230,10230,0
|
|
20240711,161100,157258160,10230,10230,10230,10230,0
|
|
20240711,161000,157258160,10230,10230,10230,10230,0
|
|
20240711,160900,157258160,10230,10230,10230,10230,0
|
|
20240711,160800,157258160,10230,10230,10230,10230,0
|
|
20240711,160700,157258160,10230,10230,10230,10230,0
|
|
20240711,160600,157258160,10230,10230,10230,10230,0
|
|
20240711,160500,157258160,10230,10230,10230,10230,0
|
|
20240711,160400,157258160,10230,10230,10230,10230,0
|
|
20240711,160300,157258160,10230,10230,10230,10230,0
|
|
20240711,160200,157258160,10230,10230,10230,10230,0
|
|
20240711,160100,157258160,10230,10230,10230,10230,0
|
|
20240711,160000,157258160,10230,10230,10230,10230,0
|
|
20240711,155900,157258160,10230,10230,10230,10230,0
|
|
20240711,155800,157258160,10230,10230,10230,10230,0
|
|
20240711,155700,157258160,10230,10230,10230,10230,0
|
|
20240711,155600,157258160,10230,10230,10230,10230,0
|
|
20240711,155500,157258160,10230,10230,10230,10230,0
|
|
20240711,155400,157258160,10230,10230,10230,10230,0
|
|
20240711,155300,157258160,10230,10230,10230,10230,0
|
|
20240711,155200,157258160,10230,10230,10230,10230,0
|
|
20240711,155100,157258160,10230,10230,10230,10230,234
|
|
20240711,155000,157258160,10230,10230,10230,10230,0
|
|
20240711,154900,157258160,10230,10230,10230,10230,0
|
|
20240711,154800,157258160,10230,10230,10230,10230,0
|
|
20240711,154700,157258160,10230,10230,10230,10230,0
|
|
20240711,154600,157258160,10230,10230,10230,10230,0
|
|
20240711,154500,157258160,10230,10230,10230,10230,0
|
|
20240711,154400,157258160,10230,10230,10230,10230,0
|
|
20240711,154300,157258160,10230,10230,10230,10230,0
|
|
20240711,154200,157258160,10230,10230,10230,10230,0
|
|
20240711,154100,157258160,10230,10230,10230,10230,0
|
|
20240711,154000,157258160,10230,10230,10230,10230,0
|
|
20240711,153900,157258160,10230,10230,10230,10230,0
|
|
20240711,153800,157258160,10230,10230,10230,10230,0
|
|
20240711,153700,157258160,10230,10230,10230,10230,0
|
|
20240711,153600,157258160,10230,10230,10230,10230,0
|
|
20240711,153500,157258160,10230,10230,10230,10230,0
|
|
20240711,153400,157258160,10230,10230,10230,10230,0
|
|
20240711,153300,157258160,10230,10230,10230,10230,0
|
|
20240711,153200,157258160,10230,10230,10230,10230,0
|
|
20240711,153100,157258160,10230,10230,10230,10230,0
|
|
20240711,153000,157258160,10230,10230,10230,10230,234
|
|
20240711,152900,154864340,10250,10250,10250,10250,0
|
|
20240711,152800,154864340,10250,10250,10250,10250,0
|
|
20240711,152700,154864340,10250,10250,10250,10250,0
|
|
20240711,152600,154864340,10250,10250,10250,10250,0
|
|
20240711,152500,154864340,10250,10250,10250,10250,0
|
|
20240711,152400,154864340,10250,10250,10250,10250,0
|
|
20240711,152300,154864340,10250,10250,10250,10250,0
|
|
20240711,152200,154864340,10250,10250,10250,10250,0
|
|
20240711,152100,154864340,10250,10250,10250,10250,0
|
|
20240711,152000,154864340,10250,10250,10250,10250,0
|
|
20240711,151900,154864340,10250,10250,10250,10250,1
|
|
20240711,151800,154854090,10230,10230,10230,10230,7
|
|
20240711,151700,154782480,10230,10240,10250,10230,12
|
|
20240711,151600,154659660,10240,10240,10240,10230,25
|
|
20240711,151500,154403860,10230,10230,10240,10230,10
|
|
20240711,151400,154301550,10230,10230,10240,10230,130
|
|
20240711,151300,152971090,10240,10230,10240,10230,11
|
|
20240711,151200,152858550,10230,10240,10240,10230,460
|
|
20240711,151100,148148300,10240,10240,10240,10240,11
|
|
20240711,151000,148035660,10240,10240,10250,10240,8
|
|
20240711,150900,147953730,10240,10240,10240,10240,11
|
|
20240711,150800,147841090,10240,10250,10250,10240,45
|
|
20240711,150700,147379910,10240,10240,10240,10240,11
|
|
20240711,150600,147267270,10240,10240,10240,10240,8
|
|
20240711,150500,147185350,10250,10250,10250,10250,12
|
|
20240711,150400,147062350,10250,10250,10250,10250,7
|
|
20240711,150300,146990600,10260,10250,10260,10250,12
|
|
20240711,150200,146867590,10260,10260,10260,10260,0
|
|
20240711,150100,146867590,10260,10250,10260,10250,19
|
|
20240711,150000,146672830,10250,10250,10250,10250,58
|
|
20240711,145900,146078330,10250,10250,10250,10250,0
|
|
20240711,145800,146078330,10250,10250,10250,10250,1
|
|
20240711,145700,146068080,10260,10260,10260,10260,1
|
|
20240711,145600,146057820,10260,10260,10260,10260,0
|
|
20240711,145500,146057820,10260,10260,10260,10260,0
|
|
20240711,145400,146057820,10260,10260,10260,10240,145
|
|
20240711,145300,144571700,10260,10260,10270,10260,3
|
|
20240711,145200,144540910,10260,10260,10260,10260,0
|
|
20240711,145100,144540910,10260,10260,10260,10260,0
|
|
20240711,145000,144540910,10260,10260,10260,10260,0
|
|
20240711,144900,144540910,10260,10260,10260,10260,0
|
|
20240711,144800,144540910,10260,10260,10260,10260,15
|
|
20240711,144700,144387010,10260,10260,10260,10260,0
|
|
20240711,144600,144387010,10260,10260,10260,10260,0
|
|
20240711,144500,144387010,10260,10260,10260,10260,0
|
|
20240711,144400,144387010,10260,10260,10260,10260,0
|
|
20240711,144300,144387010,10260,10260,10260,10260,0
|
|
20240711,144200,144387010,10260,10270,10270,10260,19
|
|
20240711,144100,144192040,10270,10270,10270,10270,40
|
|
20240711,144000,143781240,10260,10260,10260,10260,0
|
|
20240711,143900,143781240,10260,10260,10260,10260,0
|
|
20240711,143800,143781240,10260,10260,10260,10260,0
|
|
20240711,143700,143781240,10260,10260,10260,10260,0
|
|
20240711,143600,143781240,10260,10260,10260,10260,2
|
|
20240711,143500,143760720,10260,10260,10260,10260,0
|
|
20240711,143400,143760720,10260,10260,10260,10260,0
|
|
20240711,143300,143760720,10260,10260,10260,10260,1
|
|
20240711,143200,143750460,10270,10270,10270,10270,0
|
|
20240711,143100,143750460,10270,10270,10270,10270,0
|
|
20240711,143000,143750460,10270,10270,10270,10270,0
|
|
20240711,142900,143750460,10270,10270,10270,10270,0
|
|
20240711,142800,143750460,10270,10270,10270,10270,0
|
|
20240711,142700,143750460,10270,10270,10270,10270,0
|
|
20240711,142600,143750460,10270,10270,10270,10270,0
|
|
20240711,142500,143750460,10270,10270,10270,10270,0
|
|
20240711,142400,143750460,10270,10270,10270,10270,0
|
|
20240711,142300,143750460,10270,10270,10270,10270,0
|
|
20240711,142200,143750460,10270,10270,10270,10270,0
|
|
20240711,142100,143750460,10270,10270,10270,10270,61
|
|
20240711,142000,143123990,10260,10260,10260,10260,0
|
|
20240711,141900,143123990,10260,10260,10260,10260,78
|
|
20240711,141800,142323710,10270,10270,10270,10270,8
|
|
20240711,141700,142241550,10260,10260,10260,10260,0
|
|
20240711,141600,142241550,10260,10260,10260,10260,1
|
|
20240711,141500,142231290,10260,10260,10260,10260,1
|
|
20240711,141400,142221030,10280,10280,10280,10280,0
|
|
20240711,141300,142221030,10280,10280,10280,10280,0
|
|
20240711,141200,142221030,10280,10280,10280,10280,0
|
|
20240711,141100,142221030,10280,10280,10280,10280,0
|
|
20240711,141000,142221030,10280,10280,10280,10280,0
|
|
20240711,140900,142221030,10280,10280,10280,10280,0
|
|
20240711,140800,142221030,10280,10280,10280,10280,0
|
|
20240711,140700,142221030,10280,10280,10280,10280,0
|
|
20240711,140600,142221030,10280,10280,10280,10280,0
|
|
20240711,140500,142221030,10280,10280,10280,10280,0
|
|
20240711,140400,142221030,10280,10280,10280,10280,0
|
|
20240711,140300,142221030,10280,10280,10280,10280,0
|
|
20240711,140200,142221030,10280,10280,10280,10280,0
|
|
20240711,140100,142221030,10280,10280,10280,10280,0
|
|
20240711,140000,142221030,10280,10280,10280,10280,0
|
|
20240711,135900,142221030,10280,10280,10280,10280,0
|
|
20240711,135800,142221030,10280,10280,10280,10280,0
|
|
20240711,135700,142221030,10280,10280,10280,10280,0
|
|
20240711,135600,142221030,10280,10280,10280,10280,0
|
|
20240711,135500,142221030,10280,10280,10280,10270,3
|
|
20240711,135400,142190200,10270,10270,10270,10270,500
|
|
20240711,135300,137055200,10270,10270,10270,10270,0
|
|
20240711,135200,137055200,10270,10270,10270,10270,0
|
|
20240711,135100,137055200,10270,10270,10270,10270,0
|
|
20240711,135000,137055200,10270,10270,10270,10270,0
|
|
20240711,134900,137055200,10270,10270,10270,10270,0
|
|
20240711,134800,137055200,10270,10270,10270,10270,1
|
|
20240711,134700,137044930,10280,10280,10280,10280,0
|
|
20240711,134600,137044930,10280,10280,10280,10280,0
|
|
20240711,134500,137044930,10280,10280,10280,10280,0
|
|
20240711,134400,137044930,10280,10270,10280,10270,1061
|
|
20240711,134300,126148450,10280,10280,10280,10280,25
|
|
20240711,134200,125891450,10290,10280,10290,10280,5
|
|
20240711,134100,125840020,10290,10290,10290,10290,0
|
|
20240711,134000,125840020,10290,10290,10290,10290,0
|
|
20240711,133900,125840020,10290,10290,10290,10290,0
|
|
20240711,133800,125840020,10290,10290,10290,10290,3
|
|
20240711,133700,125809150,10280,10280,10280,10280,0
|
|
20240711,133600,125809150,10280,10280,10280,10280,0
|
|
20240711,133500,125809150,10280,10280,10280,10280,25
|
|
20240711,133400,125552150,10270,10270,10270,10270,0
|
|
20240711,133300,125552150,10270,10270,10270,10270,0
|
|
20240711,133200,125552150,10270,10270,10270,10270,0
|
|
20240711,133100,125552150,10270,10270,10270,10270,0
|
|
20240711,133000,125552150,10270,10270,10270,10270,0
|
|
20240711,132900,125552150,10270,10270,10270,10270,0
|
|
20240711,132800,125552150,10270,10270,10270,10270,0
|
|
20240711,132700,125552150,10270,10270,10270,10270,0
|
|
20240711,132600,125552150,10270,10290,10290,10270,37
|
|
20240711,132500,125172140,10290,10270,10290,10270,51
|
|
20240711,132400,124648350,10270,10270,10270,10270,0
|
|
20240711,132300,124648350,10270,10270,10270,10270,100
|
|
20240711,132200,123621350,10270,10270,10270,10270,0
|
|
20240711,132100,123621350,10270,10270,10270,10270,300
|
|
20240711,132000,120540350,10270,10290,10290,10270,218
|
|
20240711,131900,118301130,10290,10290,10290,10290,0
|
|
20240711,131800,118301130,10290,10290,10290,10290,0
|
|
20240711,131700,118301130,10290,10290,10290,10290,0
|
|
20240711,131600,118301130,10290,10290,10290,10290,0
|
|
20240711,131500,118301130,10290,10290,10290,10290,20
|
|
20240711,131400,118095330,10270,10270,10270,10270,0
|
|
20240711,131300,118095330,10270,10270,10270,10270,2
|
|
20240711,131200,118074790,10270,10270,10270,10270,211
|
|
20240711,131100,115907820,10290,10290,10290,10290,0
|
|
20240711,131000,115907820,10290,10290,10290,10290,0
|
|
20240711,130900,115907820,10290,10290,10290,10290,0
|
|
20240711,130800,115907820,10290,10290,10290,10290,0
|
|
20240711,130700,115907820,10290,10290,10290,10290,0
|
|
20240711,130600,115907820,10290,10280,10290,10280,95
|
|
20240711,130500,114931210,10290,10290,10290,10290,0
|
|
20240711,130400,114931210,10290,10290,10290,10290,0
|
|
20240711,130300,114931210,10290,10290,10290,10290,0
|
|
20240711,130200,114931210,10290,10290,10290,10290,0
|
|
20240711,130100,114931210,10290,10290,10290,10290,0
|
|
20240711,130000,114931210,10290,10280,10290,10280,200
|
|
20240711,125900,112873240,10280,10280,10280,10280,4
|
|
20240711,125800,112832120,10280,10280,10280,10280,0
|
|
20240711,125700,112832120,10280,10280,10280,10280,0
|
|
20240711,125600,112832120,10280,10280,10280,10280,0
|
|
20240711,125500,112832120,10280,10280,10280,10280,0
|
|
20240711,125400,112832120,10280,10280,10280,10280,1
|
|
20240711,125300,112821840,10270,10270,10270,10270,2
|
|
20240711,125200,112801300,10270,10270,10270,10270,0
|
|
20240711,125100,112801300,10270,10270,10270,10270,0
|
|
20240711,125000,112801300,10270,10270,10270,10270,1
|
|
20240711,124900,112791030,10280,10280,10280,10280,0
|
|
20240711,124800,112791030,10280,10280,10280,10280,0
|
|
20240711,124700,112791030,10280,10280,10280,10280,0
|
|
20240711,124600,112791030,10280,10280,10280,10280,0
|
|
20240711,124500,112791030,10280,10280,10280,10280,0
|
|
20240711,124400,112791030,10280,10280,10280,10280,0
|
|
20240711,124300,112791030,10280,10280,10280,10280,0
|
|
20240711,124200,112791030,10280,10280,10280,10280,0
|
|
20240711,124100,112791030,10280,10280,10280,10280,0
|
|
20240711,124000,112791030,10280,10280,10280,10280,0
|
|
20240711,123900,112791030,10280,10280,10280,10280,0
|
|
20240711,123800,112791030,10280,10280,10280,10280,0
|
|
20240711,123700,112791030,10280,10280,10280,10280,0
|
|
20240711,123600,112791030,10280,10280,10280,10280,0
|
|
20240711,123500,112791030,10280,10280,10280,10280,0
|
|
20240711,123400,112791030,10280,10270,10280,10270,8
|
|
20240711,123300,112708840,10280,10280,10280,10280,3
|
|
20240711,123200,112678000,10280,10280,10280,10280,0
|
|
20240711,123100,112678000,10280,10280,10280,10280,4
|
|
20240711,123000,112636880,10280,10280,10280,10280,40
|
|
20240711,122900,112225680,10290,10290,10290,10290,0
|
|
20240711,122800,112225680,10290,10290,10290,10290,52
|
|
20240711,122700,111690600,10290,10290,10290,10290,0
|
|
20240711,122600,111690600,10290,10290,10290,10290,0
|
|
20240711,122500,111690600,10290,10290,10290,10290,0
|
|
20240711,122400,111690600,10290,10290,10290,10290,3
|
|
20240711,122300,111659730,10290,10290,10290,10290,0
|
|
20240711,122200,111659730,10290,10290,10290,10290,0
|
|
20240711,122100,111659730,10290,10290,10290,10290,0
|
|
20240711,122000,111659730,10290,10290,10290,10290,14
|
|
20240711,121900,111515670,10280,10280,10280,10280,2
|
|
20240711,121800,111495110,10290,10290,10290,10290,0
|
|
20240711,121700,111495110,10290,10290,10290,10290,0
|
|
20240711,121600,111495110,10290,10280,10290,10280,11
|
|
20240711,121500,111382020,10280,10280,10280,10280,10
|
|
20240711,121400,111279220,10280,10280,10280,10280,1
|
|
20240711,121300,111268940,10280,10280,10280,10280,0
|
|
20240711,121200,111268940,10280,10280,10280,10280,0
|
|
20240711,121100,111268940,10280,10280,10280,10280,0
|
|
20240711,121000,111268940,10280,10270,10280,10270,15
|
|
20240711,120900,111114880,10260,10260,10260,10260,30
|
|
20240711,120800,110807080,10270,10270,10270,10270,0
|
|
20240711,120700,110807080,10270,10270,10270,10270,1
|
|
20240711,120600,110796810,10280,10280,10280,10280,0
|
|
20240711,120500,110796810,10280,10280,10280,10280,0
|
|
20240711,120400,110796810,10280,10270,10280,10270,31
|
|
20240711,120300,110478430,10270,10270,10270,10270,0
|
|
20240711,120200,110478430,10270,10270,10270,10270,0
|
|
20240711,120100,110478430,10270,10270,10270,10270,0
|
|
20240711,120000,110478430,10270,10270,10270,10270,37
|
|
20240711,115900,110098440,10260,10260,10260,10260,0
|
|
20240711,115800,110098440,10260,10260,10260,10260,0
|
|
20240711,115700,110098440,10260,10260,10260,10260,0
|
|
20240711,115600,110098440,10260,10260,10260,10260,0
|
|
20240711,115500,110098440,10260,10260,10260,10260,0
|
|
20240711,115400,110098440,10260,10260,10260,10260,2
|
|
20240711,115300,110077920,10260,10260,10260,10260,0
|
|
20240711,115200,110077920,10260,10260,10260,10260,2
|
|
20240711,115100,110057400,10270,10270,10270,10270,0
|
|
20240711,115000,110057400,10270,10260,10270,10260,6
|
|
20240711,114900,109995810,10270,10270,10270,10270,0
|
|
20240711,114800,109995810,10270,10270,10270,10270,0
|
|
20240711,114700,109995810,10270,10270,10270,10270,0
|
|
20240711,114600,109995810,10270,10270,10270,10270,0
|
|
20240711,114500,109995810,10270,10270,10270,10270,1
|
|
20240711,114400,109985540,10270,10260,10270,10260,4
|
|
20240711,114300,109944480,10270,10260,10270,10260,153
|
|
20240711,114200,108374680,10260,10260,10260,10260,0
|
|
20240711,114100,108374680,10260,10260,10260,10260,0
|
|
20240711,114000,108374680,10260,10260,10260,10260,0
|
|
20240711,113900,108374680,10260,10260,10260,10260,0
|
|
20240711,113800,108374680,10260,10260,10260,10260,1
|
|
20240711,113700,108364420,10270,10270,10270,10270,0
|
|
20240711,113600,108364420,10270,10270,10270,10270,0
|
|
20240711,113500,108364420,10270,10260,10270,10260,42
|
|
20240711,113400,107933490,10270,10270,10270,10270,101
|
|
20240711,113300,106896220,10270,10270,10270,10270,134
|
|
20240711,113200,105520040,10290,10290,10290,10290,1
|
|
20240711,113100,105509750,10290,10260,10290,10260,98
|
|
20240711,113000,104502010,10260,10260,10260,10260,0
|
|
20240711,112900,104502010,10260,10260,10260,10260,0
|
|
20240711,112800,104502010,10260,10260,10260,10260,0
|
|
20240711,112700,104502010,10260,10260,10260,10260,1
|
|
20240711,112600,104491750,10260,10260,10260,10260,99
|
|
20240711,112500,103476010,10260,10260,10260,10260,0
|
|
20240711,112400,103476010,10260,10260,10260,10260,0
|
|
20240711,112300,103476010,10260,10260,10260,10260,0
|
|
20240711,112200,103476010,10260,10260,10260,10260,0
|
|
20240711,112100,103476010,10260,10260,10260,10260,1
|
|
20240711,112000,103465750,10260,10260,10260,10260,0
|
|
20240711,111900,103465750,10260,10260,10260,10260,0
|
|
20240711,111800,103465750,10260,10260,10260,10260,0
|
|
20240711,111700,103465750,10260,10260,10260,10260,0
|
|
20240711,111600,103465750,10260,10260,10260,10260,1
|
|
20240711,111500,103455490,10260,10260,10260,10260,0
|
|
20240711,111400,103455490,10260,10260,10260,10260,0
|
|
20240711,111300,103455490,10260,10260,10260,10260,0
|
|
20240711,111200,103455490,10260,10260,10260,10260,0
|
|
20240711,111100,103455490,10260,10260,10260,10260,7
|
|
20240711,111000,103383670,10260,10260,10260,10260,0
|
|
20240711,110900,103383670,10260,10260,10260,10260,0
|
|
20240711,110800,103383670,10260,10260,10260,10260,0
|
|
20240711,110700,103383670,10260,10260,10260,10260,0
|
|
20240711,110600,103383670,10260,10260,10260,10260,0
|
|
20240711,110500,103383670,10260,10260,10260,10260,101
|
|
20240711,110400,102347410,10260,10260,10260,10260,0
|
|
20240711,110300,102347410,10260,10250,10260,10250,50
|
|
20240711,110200,101834900,10260,10260,10260,10260,0
|
|
20240711,110100,101834900,10260,10260,10270,10260,33
|
|
20240711,110000,101496310,10260,10260,10260,10260,0
|
|
20240711,105900,101496310,10260,10260,10260,10260,0
|
|
20240711,105800,101496310,10260,10260,10260,10260,0
|
|
20240711,105700,101496310,10260,10260,10260,10260,0
|
|
20240711,105600,101496310,10260,10260,10260,10260,0
|
|
20240711,105500,101496310,10260,10260,10260,10260,0
|
|
20240711,105400,101496310,10260,10260,10260,10260,22
|
|
20240711,105300,101270590,10260,10260,10260,10260,32
|
|
20240711,105200,100942270,10270,10270,10270,10270,0
|
|
20240711,105100,100942270,10270,10270,10270,10270,1
|
|
20240711,105000,100932000,10260,10270,10270,10260,3
|
|
20240711,104900,100901210,10270,10260,10270,10260,1000
|
|
20240711,104800,90631430,10260,10260,10260,10260,0
|
|
20240711,104700,90631430,10260,10260,10260,10260,0
|
|
20240711,104600,90631430,10260,10260,10260,10260,0
|
|
20240711,104500,90631430,10260,10260,10260,10260,1
|
|
20240711,104400,90621170,10270,10270,10270,10270,0
|
|
20240711,104300,90621170,10270,10270,10270,10270,0
|
|
20240711,104200,90621170,10270,10270,10270,10270,0
|
|
20240711,104100,90621170,10270,10270,10270,10270,0
|
|
20240711,104000,90621170,10270,10260,10270,10260,23
|
|
20240711,103900,90385170,10270,10270,10270,10270,0
|
|
20240711,103800,90385170,10270,10260,10270,10260,100
|
|
20240711,103700,89358380,10270,10270,10270,10270,0
|
|
20240711,103600,89358380,10270,10270,10270,10270,0
|
|
20240711,103500,89358380,10270,10270,10270,10270,0
|
|
20240711,103400,89358380,10270,10260,10270,10260,2
|
|
20240711,103300,89337850,10250,10260,10260,10250,14
|
|
20240711,103200,89194330,10260,10260,10260,10260,154
|
|
20240711,103100,87614290,10260,10260,10260,10260,0
|
|
20240711,103000,87614290,10260,10260,10260,10260,0
|
|
20240711,102900,87614290,10260,10260,10260,10260,1
|
|
20240711,102800,87604030,10250,10250,10250,10250,52
|
|
20240711,102700,87071030,10250,10250,10250,10250,0
|
|
20240711,102600,87071030,10250,10250,10250,10250,0
|
|
20240711,102500,87071030,10250,10250,10250,10250,18
|
|
20240711,102400,86886530,10250,10250,10250,10250,0
|
|
20240711,102300,86886530,10250,10250,10250,10250,0
|
|
20240711,102200,86886530,10250,10250,10250,10250,0
|
|
20240711,102100,86886530,10250,10250,10250,10250,0
|
|
20240711,102000,86886530,10250,10250,10250,10250,2
|
|
20240711,101900,86866030,10260,10260,10260,10260,0
|
|
20240711,101800,86866030,10260,10260,10260,10260,100
|
|
20240711,101700,85840030,10260,10260,10260,10260,0
|
|
20240711,101600,85840030,10260,10260,10260,10260,0
|
|
20240711,101500,85840030,10260,10260,10260,10260,0
|
|
20240711,101400,85840030,10260,10260,10260,10260,0
|
|
20240711,101300,85840030,10260,10260,10260,10260,1
|
|
20240711,101200,85829770,10250,10260,10270,10250,201
|
|
20240711,101100,83767550,10250,10250,10250,10250,1084
|
|
20240711,101000,72656550,10260,10260,10260,10260,1
|
|
20240711,100900,72646290,10260,10260,10260,10260,10
|
|
20240711,100800,72543690,10260,10260,10260,10260,101
|
|
20240711,100700,71507430,10270,10270,10270,10270,0
|
|
20240711,100600,71507430,10270,10270,10270,10270,0
|
|
20240711,100500,71507430,10270,10270,10270,10270,39
|
|
20240711,100400,71106900,10280,10290,10290,10280,157
|
|
20240711,100300,69491400,10300,10270,10300,10270,380
|
|
20240711,100200,65579470,10270,10270,10270,10270,1
|
|
20240711,100100,65569200,10270,10270,10270,10270,0
|
|
20240711,100000,65569200,10270,10270,10270,10270,0
|
|
20240711,095900,65569200,10270,10270,10270,10270,0
|
|
20240711,095800,65569200,10270,10260,10270,10260,3
|
|
20240711,095700,65538410,10260,10260,10260,10260,0
|
|
20240711,095600,65538410,10260,10260,10260,10260,0
|
|
20240711,095500,65538410,10260,10260,10260,10260,0
|
|
20240711,095400,65538410,10260,10260,10260,10260,0
|
|
20240711,095300,65538410,10260,10260,10260,10260,150
|
|
20240711,095200,63999410,10270,10270,10270,10270,6
|
|
20240711,095100,63937790,10260,10260,10260,10260,54
|
|
20240711,095000,63383750,10250,10250,10250,10250,0
|
|
20240711,094900,63383750,10250,10250,10250,10250,0
|
|
20240711,094800,63383750,10250,10250,10250,10250,0
|
|
20240711,094700,63383750,10250,10250,10250,10250,99
|
|
20240711,094600,62369000,10250,10250,10250,10250,10
|
|
20240711,094500,62266500,10250,10250,10250,10250,5
|
|
20240711,094400,62215250,10250,10250,10250,10250,0
|
|
20240711,094300,62215250,10250,10250,10250,10250,4
|
|
20240711,094200,62174250,10250,10250,10250,10250,2
|
|
20240711,094100,62153750,10250,10250,10250,10250,10
|
|
20240711,094000,62051250,10250,10250,10250,10250,0
|
|
20240711,093900,62051250,10250,10250,10250,10250,1
|
|
20240711,093800,62041000,10250,10250,10250,10250,1
|
|
20240711,093700,62030750,10250,10250,10250,10250,50
|
|
20240711,093600,61518250,10260,10260,10260,10260,0
|
|
20240711,093500,61518250,10260,10260,10260,10260,0
|
|
20240711,093400,61518250,10260,10260,10260,10260,0
|
|
20240711,093300,61518250,10260,10260,10260,10260,1
|
|
20240711,093200,61507990,10260,10260,10260,10260,0
|
|
20240711,093100,61507990,10260,10260,10260,10260,0
|
|
20240711,093000,61507990,10260,10260,10260,10260,16
|
|
20240711,092900,61343830,10260,10260,10260,10260,1
|
|
20240711,092800,61333570,10270,10270,10270,10270,0
|
|
20240711,092700,61333570,10270,10240,10270,10240,1001
|
|
20240711,092600,51069930,10270,10230,10270,10230,1783
|
|
20240711,092500,32829790,10220,10220,10220,10220,0
|
|
20240711,092400,32829790,10220,10220,10220,10220,144
|
|
20240711,092300,31358110,10230,10230,10240,10230,39
|
|
20240711,092200,30959130,10240,10260,10260,10240,2000
|
|
20240711,092100,10472020,10280,10280,10280,10280,1
|
|
20240711,092000,10461740,10300,10300,10300,10300,0
|
|
20240711,091900,10461740,10300,10300,10300,10300,0
|
|
20240711,091800,10461740,10300,10290,10300,10290,180
|
|
20240711,091700,8609530,10300,10300,10300,10300,50
|
|
20240711,091600,8094530,10300,10300,10300,10300,0
|
|
20240711,091500,8094530,10300,10300,10300,10300,0
|
|
20240711,091400,8094530,10300,10300,10300,10300,0
|
|
20240711,091300,8094530,10300,10290,10300,10290,2
|
|
20240711,091200,8073940,10280,10280,10280,10280,217
|
|
20240711,091100,5843180,10280,10260,10280,10260,36
|
|
20240711,091000,5473800,10280,10280,10280,10280,1
|
|
20240711,090900,5463520,10260,10260,10260,10260,0
|
|
20240711,090800,5463520,10260,10260,10260,10260,19
|
|
20240711,090700,5268580,10250,10250,10250,10250,0
|
|
20240711,090600,5268580,10250,10250,10250,10250,0
|
|
20240711,090500,5268580,10250,10250,10250,10250,0
|
|
20240711,090400,5268580,10250,10250,10250,10250,0
|
|
20240711,090300,5268580,10250,10240,10250,10240,505
|
|
20240711,090200,92380,10250,10250,10250,10250,7
|
|
20240711,090100,20630,10310,10310,10310,10310,0
|
|
20240711,090000,20630,10310,10320,10320,10310,2
|