594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,185100,118905980,15220,15220,15220,15220,472
|
|
20240708,185000,118905980,15220,15220,15220,15220,0
|
|
20240708,184900,118905980,15220,15220,15220,15220,0
|
|
20240708,184800,118905980,15220,15220,15220,15220,0
|
|
20240708,184700,118905980,15220,15220,15220,15220,0
|
|
20240708,184600,118905980,15220,15220,15220,15220,0
|
|
20240708,184500,118905980,15220,15220,15220,15220,0
|
|
20240708,184400,118905980,15220,15220,15220,15220,0
|
|
20240708,184300,118905980,15220,15220,15220,15220,0
|
|
20240708,184200,118905980,15220,15220,15220,15220,0
|
|
20240708,184100,118905980,15220,15220,15220,15220,0
|
|
20240708,184000,118905980,15220,15220,15220,15220,0
|
|
20240708,183900,118905980,15220,15220,15220,15220,0
|
|
20240708,183800,118905980,15220,15220,15220,15220,0
|
|
20240708,183700,118905980,15220,15220,15220,15220,0
|
|
20240708,183600,118905980,15220,15220,15220,15220,0
|
|
20240708,183500,118905980,15220,15220,15220,15220,0
|
|
20240708,183400,118905980,15220,15220,15220,15220,0
|
|
20240708,183300,118905980,15220,15220,15220,15220,0
|
|
20240708,183200,118905980,15220,15220,15220,15220,0
|
|
20240708,183100,118905980,15220,15220,15220,15220,0
|
|
20240708,183000,118905980,15220,15220,15220,15220,0
|
|
20240708,182900,118905980,15220,15220,15220,15220,0
|
|
20240708,182800,118905980,15220,15220,15220,15220,0
|
|
20240708,182700,118905980,15220,15220,15220,15220,0
|
|
20240708,182600,118905980,15220,15220,15220,15220,0
|
|
20240708,182500,118905980,15220,15220,15220,15220,0
|
|
20240708,182400,118905980,15220,15220,15220,15220,0
|
|
20240708,182300,118905980,15220,15220,15220,15220,0
|
|
20240708,182200,118905980,15220,15220,15220,15220,0
|
|
20240708,182100,118905980,15220,15220,15220,15220,472
|
|
20240708,182000,118905980,15220,15220,15220,15220,0
|
|
20240708,181900,118905980,15220,15220,15220,15220,0
|
|
20240708,181800,118905980,15220,15220,15220,15220,0
|
|
20240708,181700,118905980,15220,15220,15220,15220,0
|
|
20240708,181600,118905980,15220,15220,15220,15220,0
|
|
20240708,181500,118905980,15220,15220,15220,15220,0
|
|
20240708,181400,118905980,15220,15220,15220,15220,0
|
|
20240708,181300,118905980,15220,15220,15220,15220,0
|
|
20240708,181200,118905980,15220,15220,15220,15220,0
|
|
20240708,181100,118905980,15220,15220,15220,15220,0
|
|
20240708,181000,118905980,15220,15220,15220,15220,0
|
|
20240708,180900,118905980,15220,15220,15220,15220,0
|
|
20240708,180800,118905980,15220,15220,15220,15220,0
|
|
20240708,180700,118905980,15220,15220,15220,15220,0
|
|
20240708,180600,118905980,15220,15220,15220,15220,0
|
|
20240708,180500,118905980,15220,15220,15220,15220,0
|
|
20240708,180400,118905980,15220,15220,15220,15220,0
|
|
20240708,180300,118905980,15220,15220,15220,15220,0
|
|
20240708,180200,118905980,15220,15220,15220,15220,0
|
|
20240708,180100,118905980,15220,15220,15220,15220,0
|
|
20240708,180000,118905980,15220,15220,15220,15220,0
|
|
20240708,175900,118905980,15220,15220,15220,15220,0
|
|
20240708,175800,118905980,15220,15220,15220,15220,0
|
|
20240708,175700,118905980,15220,15220,15220,15220,0
|
|
20240708,175600,118905980,15220,15220,15220,15220,0
|
|
20240708,175500,118905980,15220,15220,15220,15220,0
|
|
20240708,175400,118905980,15220,15220,15220,15220,0
|
|
20240708,175300,118905980,15220,15220,15220,15220,0
|
|
20240708,175200,118905980,15220,15220,15220,15220,0
|
|
20240708,175100,118905980,15220,15220,15220,15220,472
|
|
20240708,175000,118905980,15220,15220,15220,15220,0
|
|
20240708,174900,118905980,15220,15220,15220,15220,0
|
|
20240708,174800,118905980,15220,15220,15220,15220,0
|
|
20240708,174700,118905980,15220,15220,15220,15220,0
|
|
20240708,174600,118905980,15220,15220,15220,15220,0
|
|
20240708,174500,118905980,15220,15220,15220,15220,0
|
|
20240708,174400,118905980,15220,15220,15220,15220,0
|
|
20240708,174300,118905980,15220,15220,15220,15220,0
|
|
20240708,174200,118905980,15220,15220,15220,15220,0
|
|
20240708,174100,118905980,15220,15220,15220,15220,0
|
|
20240708,174000,118905980,15220,15220,15220,15220,0
|
|
20240708,173900,118905980,15220,15220,15220,15220,0
|
|
20240708,173800,118905980,15220,15220,15220,15220,0
|
|
20240708,173700,118905980,15220,15220,15220,15220,0
|
|
20240708,173600,118905980,15220,15220,15220,15220,0
|
|
20240708,173500,118905980,15220,15220,15220,15220,0
|
|
20240708,173400,118905980,15220,15220,15220,15220,0
|
|
20240708,173300,118905980,15220,15220,15220,15220,0
|
|
20240708,173200,118905980,15220,15220,15220,15220,0
|
|
20240708,173100,118905980,15220,15220,15220,15220,0
|
|
20240708,173000,118905980,15220,15220,15220,15220,0
|
|
20240708,172900,118905980,15220,15220,15220,15220,0
|
|
20240708,172800,118905980,15220,15220,15220,15220,0
|
|
20240708,172700,118905980,15220,15220,15220,15220,0
|
|
20240708,172600,118905980,15220,15220,15220,15220,0
|
|
20240708,172500,118905980,15220,15220,15220,15220,0
|
|
20240708,172400,118905980,15220,15220,15220,15220,0
|
|
20240708,172300,118905980,15220,15220,15220,15220,0
|
|
20240708,172200,118905980,15220,15220,15220,15220,0
|
|
20240708,172100,118905980,15220,15220,15220,15220,472
|
|
20240708,172000,118905980,15220,15220,15220,15220,0
|
|
20240708,171900,118905980,15220,15220,15220,15220,0
|
|
20240708,171800,118905980,15220,15220,15220,15220,0
|
|
20240708,171700,118905980,15220,15220,15220,15220,0
|
|
20240708,171600,118905980,15220,15220,15220,15220,0
|
|
20240708,171500,118905980,15220,15220,15220,15220,0
|
|
20240708,171400,118905980,15220,15220,15220,15220,0
|
|
20240708,171300,118905980,15220,15220,15220,15220,0
|
|
20240708,171200,118905980,15220,15220,15220,15220,0
|
|
20240708,171100,118905980,15220,15220,15220,15220,0
|
|
20240708,171000,118905980,15220,15220,15220,15220,0
|
|
20240708,170900,118905980,15220,15220,15220,15220,0
|
|
20240708,170800,118905980,15220,15220,15220,15220,0
|
|
20240708,170700,118905980,15220,15220,15220,15220,0
|
|
20240708,170600,118905980,15220,15220,15220,15220,0
|
|
20240708,170500,118905980,15220,15220,15220,15220,0
|
|
20240708,170400,118905980,15220,15220,15220,15220,0
|
|
20240708,170300,118905980,15220,15220,15220,15220,0
|
|
20240708,170200,118905980,15220,15220,15220,15220,0
|
|
20240708,170100,118905980,15220,15220,15220,15220,0
|
|
20240708,170000,118905980,15220,15220,15220,15220,0
|
|
20240708,165900,118905980,15220,15220,15220,15220,0
|
|
20240708,165800,118905980,15220,15220,15220,15220,0
|
|
20240708,165700,118905980,15220,15220,15220,15220,0
|
|
20240708,165600,118905980,15220,15220,15220,15220,0
|
|
20240708,165500,118905980,15220,15220,15220,15220,0
|
|
20240708,165400,118905980,15220,15220,15220,15220,0
|
|
20240708,165300,118905980,15220,15220,15220,15220,0
|
|
20240708,165200,118905980,15220,15220,15220,15220,0
|
|
20240708,165100,118905980,15220,15220,15220,15220,472
|
|
20240708,165000,118905980,15220,15220,15220,15220,0
|
|
20240708,164900,118905980,15220,15220,15220,15220,0
|
|
20240708,164800,118905980,15220,15220,15220,15220,0
|
|
20240708,164700,118905980,15220,15220,15220,15220,0
|
|
20240708,164600,118905980,15220,15220,15220,15220,0
|
|
20240708,164500,118905980,15220,15220,15220,15220,0
|
|
20240708,164400,118905980,15220,15220,15220,15220,0
|
|
20240708,164300,118905980,15220,15220,15220,15220,0
|
|
20240708,164200,118905980,15220,15220,15220,15220,0
|
|
20240708,164100,118905980,15220,15220,15220,15220,0
|
|
20240708,164000,118905980,15220,15220,15220,15220,0
|
|
20240708,163900,118905980,15220,15220,15220,15220,0
|
|
20240708,163800,118905980,15220,15220,15220,15220,0
|
|
20240708,163700,118905980,15220,15220,15220,15220,0
|
|
20240708,163600,118905980,15220,15220,15220,15220,0
|
|
20240708,163500,118905980,15220,15220,15220,15220,0
|
|
20240708,163400,118905980,15220,15220,15220,15220,0
|
|
20240708,163300,118905980,15220,15220,15220,15220,0
|
|
20240708,163200,118905980,15220,15220,15220,15220,0
|
|
20240708,163100,118905980,15220,15220,15220,15220,0
|
|
20240708,163000,118905980,15220,15220,15220,15220,0
|
|
20240708,162900,118905980,15220,15220,15220,15220,0
|
|
20240708,162800,118905980,15220,15220,15220,15220,0
|
|
20240708,162700,118905980,15220,15220,15220,15220,0
|
|
20240708,162600,118905980,15220,15220,15220,15220,0
|
|
20240708,162500,118905980,15220,15220,15220,15220,0
|
|
20240708,162400,118905980,15220,15220,15220,15220,0
|
|
20240708,162300,118905980,15220,15220,15220,15220,0
|
|
20240708,162200,118905980,15220,15220,15220,15220,0
|
|
20240708,162100,118905980,15220,15220,15220,15220,472
|
|
20240708,162000,118905980,15220,15220,15220,15220,0
|
|
20240708,161900,118905980,15220,15220,15220,15220,0
|
|
20240708,161800,118905980,15220,15220,15220,15220,0
|
|
20240708,161700,118905980,15220,15220,15220,15220,0
|
|
20240708,161600,118905980,15220,15220,15220,15220,0
|
|
20240708,161500,118905980,15220,15220,15220,15220,0
|
|
20240708,161400,118905980,15220,15220,15220,15220,0
|
|
20240708,161300,118905980,15220,15220,15220,15220,0
|
|
20240708,161200,118905980,15220,15220,15220,15220,0
|
|
20240708,161100,118905980,15220,15220,15220,15220,0
|
|
20240708,161000,118905980,15220,15220,15220,15220,0
|
|
20240708,160900,118905980,15220,15220,15220,15220,0
|
|
20240708,160800,118905980,15220,15220,15220,15220,0
|
|
20240708,160700,118905980,15220,15220,15220,15220,0
|
|
20240708,160600,118905980,15220,15220,15220,15220,0
|
|
20240708,160500,118905980,15220,15220,15220,15220,0
|
|
20240708,160400,118905980,15220,15220,15220,15220,0
|
|
20240708,160300,118905980,15220,15220,15220,15220,0
|
|
20240708,160200,118905980,15220,15220,15220,15220,0
|
|
20240708,160100,118905980,15220,15220,15220,15220,0
|
|
20240708,160000,118905980,15220,15220,15220,15220,0
|
|
20240708,155900,118905980,15220,15220,15220,15220,0
|
|
20240708,155800,118905980,15220,15220,15220,15220,0
|
|
20240708,155700,118905980,15220,15220,15220,15220,0
|
|
20240708,155600,118905980,15220,15220,15220,15220,0
|
|
20240708,155500,118905980,15220,15220,15220,15220,0
|
|
20240708,155400,118905980,15220,15220,15220,15220,0
|
|
20240708,155300,118905980,15220,15220,15220,15220,0
|
|
20240708,155200,118905980,15220,15220,15220,15220,0
|
|
20240708,155100,118905980,15220,15220,15220,15220,472
|
|
20240708,155000,118905980,15220,15220,15220,15220,0
|
|
20240708,154900,118905980,15220,15220,15220,15220,0
|
|
20240708,154800,118905980,15220,15220,15220,15220,0
|
|
20240708,154700,118905980,15220,15220,15220,15220,0
|
|
20240708,154600,118905980,15220,15220,15220,15220,0
|
|
20240708,154500,118905980,15220,15220,15220,15220,0
|
|
20240708,154400,118905980,15220,15220,15220,15220,0
|
|
20240708,154300,118905980,15220,15220,15220,15220,0
|
|
20240708,154200,118905980,15220,15220,15220,15220,0
|
|
20240708,154100,118905980,15220,15220,15220,15220,0
|
|
20240708,154000,118905980,15220,15220,15220,15220,0
|
|
20240708,153900,118905980,15220,15220,15220,15220,0
|
|
20240708,153800,118905980,15220,15220,15220,15220,0
|
|
20240708,153700,118905980,15220,15220,15220,15220,0
|
|
20240708,153600,118905980,15220,15220,15220,15220,0
|
|
20240708,153500,118905980,15220,15220,15220,15220,0
|
|
20240708,153400,118905980,15220,15220,15220,15220,0
|
|
20240708,153300,118905980,15220,15220,15220,15220,0
|
|
20240708,153200,118905980,15220,15220,15220,15220,0
|
|
20240708,153100,118905980,15220,15220,15220,15220,0
|
|
20240708,153000,118905980,15220,15220,15220,15220,472
|
|
20240708,152900,111722140,15220,15220,15220,15220,0
|
|
20240708,152800,111722140,15220,15220,15220,15220,0
|
|
20240708,152700,111722140,15220,15220,15220,15220,0
|
|
20240708,152600,111722140,15220,15220,15220,15220,0
|
|
20240708,152500,111722140,15220,15220,15220,15220,0
|
|
20240708,152400,111722140,15220,15220,15220,15220,0
|
|
20240708,152300,111722140,15220,15220,15220,15220,0
|
|
20240708,152200,111722140,15220,15220,15220,15220,0
|
|
20240708,152100,111722140,15220,15220,15220,15220,0
|
|
20240708,152000,111722140,15220,15220,15220,15220,0
|
|
20240708,151900,111722140,15220,15220,15220,15220,0
|
|
20240708,151800,111722140,15220,15220,15220,15220,3
|
|
20240708,151700,111676480,15210,15210,15210,15210,0
|
|
20240708,151600,111676480,15210,15210,15210,15210,0
|
|
20240708,151500,111676480,15210,15210,15210,15210,0
|
|
20240708,151400,111676480,15210,15210,15210,15210,0
|
|
20240708,151300,111676480,15210,15210,15210,15210,0
|
|
20240708,151200,111676480,15210,15210,15210,15210,0
|
|
20240708,151100,111676480,15210,15210,15210,15210,0
|
|
20240708,151000,111676480,15210,15210,15210,15210,94
|
|
20240708,150900,110246740,15210,15210,15210,15210,0
|
|
20240708,150800,110246740,15210,15210,15210,15210,51
|
|
20240708,150700,109471030,15220,15220,15220,15220,0
|
|
20240708,150600,109471030,15220,15220,15220,15220,0
|
|
20240708,150500,109471030,15220,15220,15220,15220,0
|
|
20240708,150400,109471030,15220,15220,15220,15220,0
|
|
20240708,150300,109471030,15220,15220,15220,15220,0
|
|
20240708,150200,109471030,15220,15220,15220,15220,0
|
|
20240708,150100,109471030,15220,15220,15220,15220,0
|
|
20240708,150000,109471030,15220,15220,15220,15220,0
|
|
20240708,145900,109471030,15220,15220,15220,15220,0
|
|
20240708,145800,109471030,15220,15220,15220,15220,0
|
|
20240708,145700,109471030,15220,15220,15220,15220,1
|
|
20240708,145600,109455810,15220,15220,15220,15220,0
|
|
20240708,145500,109455810,15220,15220,15220,15220,0
|
|
20240708,145400,109455810,15220,15220,15220,15220,0
|
|
20240708,145300,109455810,15220,15220,15220,15220,10
|
|
20240708,145200,109303610,15210,15210,15210,15210,0
|
|
20240708,145100,109303610,15210,15210,15210,15210,14
|
|
20240708,145000,109090670,15210,15210,15210,15210,0
|
|
20240708,144900,109090670,15210,15210,15210,15210,6
|
|
20240708,144800,108999410,15210,15210,15210,15210,0
|
|
20240708,144700,108999410,15210,15210,15210,15210,0
|
|
20240708,144600,108999410,15210,15210,15210,15210,0
|
|
20240708,144500,108999410,15210,15210,15210,15210,0
|
|
20240708,144400,108999410,15210,15210,15210,15210,0
|
|
20240708,144300,108999410,15210,15210,15210,15210,10
|
|
20240708,144200,108847310,15210,15180,15210,15170,38
|
|
20240708,144100,108270270,15170,15170,15170,15170,0
|
|
20240708,144000,108270270,15170,15170,15170,15170,0
|
|
20240708,143900,108270270,15170,15170,15170,15170,0
|
|
20240708,143800,108270270,15170,15170,15170,15170,0
|
|
20240708,143700,108270270,15170,15170,15170,15170,0
|
|
20240708,143600,108270270,15170,15170,15170,15170,0
|
|
20240708,143500,108270270,15170,15170,15170,15170,0
|
|
20240708,143400,108270270,15170,15170,15170,15170,0
|
|
20240708,143300,108270270,15170,15170,15170,15170,0
|
|
20240708,143200,108270270,15170,15170,15170,15170,0
|
|
20240708,143100,108270270,15170,15170,15170,15170,0
|
|
20240708,143000,108270270,15170,15170,15170,15170,0
|
|
20240708,142900,108270270,15170,15170,15170,15170,0
|
|
20240708,142800,108270270,15170,15170,15170,15170,0
|
|
20240708,142700,108270270,15170,15170,15170,15170,0
|
|
20240708,142600,108270270,15170,15170,15170,15170,0
|
|
20240708,142500,108270270,15170,15180,15180,15170,50
|
|
20240708,142400,107511670,15170,15170,15170,15170,0
|
|
20240708,142300,107511670,15170,15170,15170,15170,0
|
|
20240708,142200,107511670,15170,15170,15170,15170,0
|
|
20240708,142100,107511670,15170,15170,15170,15170,0
|
|
20240708,142000,107511670,15170,15170,15170,15170,0
|
|
20240708,141900,107511670,15170,15170,15170,15170,0
|
|
20240708,141800,107511670,15170,15170,15170,15170,0
|
|
20240708,141700,107511670,15170,15170,15170,15170,16
|
|
20240708,141600,107268950,15170,15170,15170,15170,0
|
|
20240708,141500,107268950,15170,15170,15170,15170,0
|
|
20240708,141400,107268950,15170,15170,15170,15170,11
|
|
20240708,141300,107102080,15170,15170,15170,15170,0
|
|
20240708,141200,107102080,15170,15170,15170,15170,0
|
|
20240708,141100,107102080,15170,15170,15170,15170,1
|
|
20240708,141000,107086910,15170,15170,15170,15170,0
|
|
20240708,140900,107086910,15170,15170,15170,15170,0
|
|
20240708,140800,107086910,15170,15170,15170,15170,0
|
|
20240708,140700,107086910,15170,15170,15170,15170,0
|
|
20240708,140600,107086910,15170,15170,15170,15170,0
|
|
20240708,140500,107086910,15170,15170,15170,15170,5
|
|
20240708,140400,107011060,15170,15170,15170,15170,0
|
|
20240708,140300,107011060,15170,15170,15170,15170,1
|
|
20240708,140200,106995890,15220,15220,15220,15220,0
|
|
20240708,140100,106995890,15220,15220,15220,15220,0
|
|
20240708,140000,106995890,15220,15220,15220,15220,1
|
|
20240708,135900,106980670,15170,15170,15170,15170,12
|
|
20240708,135800,106798630,15170,15170,15170,15170,0
|
|
20240708,135700,106798630,15170,15170,15170,15170,0
|
|
20240708,135600,106798630,15170,15170,15170,15170,0
|
|
20240708,135500,106798630,15170,15170,15170,15170,0
|
|
20240708,135400,106798630,15170,15170,15170,15170,2
|
|
20240708,135300,106768290,15170,15170,15170,15170,0
|
|
20240708,135200,106768290,15170,15170,15170,15170,0
|
|
20240708,135100,106768290,15170,15170,15170,15170,2
|
|
20240708,135000,106737950,15180,15180,15180,15180,32
|
|
20240708,134900,106252190,15180,15180,15180,15180,2
|
|
20240708,134800,106221830,15180,15180,15180,15180,2
|
|
20240708,134700,106191470,15180,15180,15180,15180,1
|
|
20240708,134600,106176290,15180,15180,15180,15180,0
|
|
20240708,134500,106176290,15180,15180,15180,15180,2
|
|
20240708,134400,106145930,15180,15180,15180,15180,0
|
|
20240708,134300,106145930,15180,15180,15180,15180,23
|
|
20240708,134200,105796790,15180,15180,15180,15180,0
|
|
20240708,134100,105796790,15180,15190,15190,15180,2
|
|
20240708,134000,105766420,15250,15250,15250,15250,89
|
|
20240708,133900,104409170,15200,15200,15200,15200,1
|
|
20240708,133800,104393970,15250,15250,15250,15250,11
|
|
20240708,133700,104226220,15180,15250,15250,15180,32
|
|
20240708,133600,103738360,15250,15250,15250,15250,0
|
|
20240708,133500,103738360,15250,15180,15250,15180,36
|
|
20240708,133400,103189430,15180,15180,15180,15180,0
|
|
20240708,133300,103189430,15180,15180,15180,15180,1
|
|
20240708,133200,103174250,15180,15180,15180,15180,1
|
|
20240708,133100,103159070,15250,15180,15250,15180,6
|
|
20240708,133000,103067640,15180,15180,15180,15180,0
|
|
20240708,132900,103067640,15180,15180,15180,15180,1
|
|
20240708,132800,103052460,15180,15180,15180,15180,1
|
|
20240708,132700,103037280,15180,15180,15180,15180,1
|
|
20240708,132600,103022100,15180,15180,15180,15180,0
|
|
20240708,132500,103022100,15180,15180,15180,15180,1
|
|
20240708,132400,103006920,15180,15180,15180,15180,1
|
|
20240708,132300,102991740,15180,15180,15180,15180,0
|
|
20240708,132200,102991740,15180,15180,15180,15180,0
|
|
20240708,132100,102991740,15180,15180,15180,15180,0
|
|
20240708,132000,102991740,15180,15180,15180,15180,0
|
|
20240708,131900,102991740,15180,15180,15180,15180,0
|
|
20240708,131800,102991740,15180,15180,15180,15180,4
|
|
20240708,131700,102931020,15190,15190,15190,15190,0
|
|
20240708,131600,102931020,15190,15190,15190,15190,0
|
|
20240708,131500,102931020,15190,15190,15190,15190,0
|
|
20240708,131400,102931020,15190,15190,15190,15190,0
|
|
20240708,131300,102931020,15190,15190,15190,15190,0
|
|
20240708,131200,102931020,15190,15190,15190,15190,0
|
|
20240708,131100,102931020,15190,15190,15190,15190,0
|
|
20240708,131000,102931020,15190,15190,15190,15190,0
|
|
20240708,130900,102931020,15190,15190,15190,15190,0
|
|
20240708,130800,102931020,15190,15190,15190,15190,0
|
|
20240708,130700,102931020,15190,15190,15190,15190,0
|
|
20240708,130600,102931020,15190,15190,15190,15190,0
|
|
20240708,130500,102931020,15190,15190,15190,15190,0
|
|
20240708,130400,102931020,15190,15190,15190,15190,0
|
|
20240708,130300,102931020,15190,15190,15190,15190,0
|
|
20240708,130200,102931020,15190,15190,15190,15190,0
|
|
20240708,130100,102931020,15190,15190,15190,15190,0
|
|
20240708,130000,102931020,15190,15190,15190,15190,0
|
|
20240708,125900,102931020,15190,15190,15190,15190,0
|
|
20240708,125800,102931020,15190,15190,15190,15190,0
|
|
20240708,125700,102931020,15190,15190,15190,15190,0
|
|
20240708,125600,102931020,15190,15190,15190,15190,0
|
|
20240708,125500,102931020,15190,15190,15190,15190,0
|
|
20240708,125400,102931020,15190,15190,15190,15190,0
|
|
20240708,125300,102931020,15190,15190,15190,15190,44
|
|
20240708,125200,102262660,15190,15190,15190,15190,0
|
|
20240708,125100,102262660,15190,15190,15190,15190,0
|
|
20240708,125000,102262660,15190,15190,15190,15190,0
|
|
20240708,124900,102262660,15190,15190,15190,15190,0
|
|
20240708,124800,102262660,15190,15190,15190,15190,0
|
|
20240708,124700,102262660,15190,15190,15190,15190,10
|
|
20240708,124600,102110760,15190,15190,15190,15190,0
|
|
20240708,124500,102110760,15190,15190,15190,15190,0
|
|
20240708,124400,102110760,15190,15190,15190,15190,0
|
|
20240708,124300,102110760,15190,15190,15190,15190,0
|
|
20240708,124200,102110760,15190,15190,15190,15190,0
|
|
20240708,124100,102110760,15190,15190,15190,15190,0
|
|
20240708,124000,102110760,15190,15190,15190,15190,0
|
|
20240708,123900,102110760,15190,15190,15190,15190,10
|
|
20240708,123800,101958860,15190,15190,15190,15190,0
|
|
20240708,123700,101958860,15190,15190,15190,15190,0
|
|
20240708,123600,101958860,15190,15190,15190,15190,0
|
|
20240708,123500,101958860,15190,15190,15190,15190,0
|
|
20240708,123400,101958860,15190,15190,15190,15190,0
|
|
20240708,123300,101958860,15190,15190,15190,15190,0
|
|
20240708,123200,101958860,15190,15190,15190,15190,0
|
|
20240708,123100,101958860,15190,15190,15190,15190,0
|
|
20240708,123000,101958860,15190,15190,15190,15190,0
|
|
20240708,122900,101958860,15190,15190,15190,15190,0
|
|
20240708,122800,101958860,15190,15190,15190,15190,0
|
|
20240708,122700,101958860,15190,15190,15190,15190,3
|
|
20240708,122600,101913290,15180,15180,15180,15180,0
|
|
20240708,122500,101913290,15180,15180,15180,15180,0
|
|
20240708,122400,101913290,15180,15180,15180,15180,0
|
|
20240708,122300,101913290,15180,15180,15180,15180,0
|
|
20240708,122200,101913290,15180,15180,15180,15180,0
|
|
20240708,122100,101913290,15180,15180,15180,15180,0
|
|
20240708,122000,101913290,15180,15180,15180,15180,0
|
|
20240708,121900,101913290,15180,15180,15180,15180,0
|
|
20240708,121800,101913290,15180,15180,15180,15180,0
|
|
20240708,121700,101913290,15180,15180,15180,15180,0
|
|
20240708,121600,101913290,15180,15180,15180,15180,0
|
|
20240708,121500,101913290,15180,15180,15180,15180,0
|
|
20240708,121400,101913290,15180,15180,15180,15180,0
|
|
20240708,121300,101913290,15180,15180,15180,15180,0
|
|
20240708,121200,101913290,15180,15180,15180,15180,0
|
|
20240708,121100,101913290,15180,15180,15180,15180,0
|
|
20240708,121000,101913290,15180,15190,15190,15180,232
|
|
20240708,120900,98390680,15260,15260,15260,15260,0
|
|
20240708,120800,98390680,15260,15260,15260,15260,0
|
|
20240708,120700,98390680,15260,15260,15260,15260,0
|
|
20240708,120600,98390680,15260,15260,15260,15260,0
|
|
20240708,120500,98390680,15260,15260,15260,15260,0
|
|
20240708,120400,98390680,15260,15260,15260,15260,0
|
|
20240708,120300,98390680,15260,15260,15260,15260,50
|
|
20240708,120200,97627680,15260,15260,15260,15260,0
|
|
20240708,120100,97627680,15260,15260,15260,15260,1
|
|
20240708,120000,97612420,15200,15200,15200,15200,0
|
|
20240708,115900,97612420,15200,15200,15200,15200,0
|
|
20240708,115800,97612420,15200,15200,15200,15200,0
|
|
20240708,115700,97612420,15200,15200,15200,15200,0
|
|
20240708,115600,97612420,15200,15200,15200,15200,0
|
|
20240708,115500,97612420,15200,15200,15200,15200,0
|
|
20240708,115400,97612420,15200,15200,15200,15200,0
|
|
20240708,115300,97612420,15200,15200,15200,15200,0
|
|
20240708,115200,97612420,15200,15200,15200,15200,0
|
|
20240708,115100,97612420,15200,15190,15200,15190,386
|
|
20240708,115000,91745240,15200,15200,15200,15200,0
|
|
20240708,114900,91745240,15200,15200,15200,15200,0
|
|
20240708,114800,91745240,15200,15200,15200,15200,0
|
|
20240708,114700,91745240,15200,15200,15200,15200,0
|
|
20240708,114600,91745240,15200,15200,15200,15200,0
|
|
20240708,114500,91745240,15200,15200,15200,15200,1
|
|
20240708,114400,91730040,15200,15200,15200,15200,0
|
|
20240708,114300,91730040,15200,15200,15200,15200,0
|
|
20240708,114200,91730040,15200,15200,15200,15200,43
|
|
20240708,114100,91076440,15200,15220,15220,15200,10
|
|
20240708,114000,90924380,15270,15270,15270,15270,0
|
|
20240708,113900,90924380,15270,15270,15270,15270,0
|
|
20240708,113800,90924380,15270,15270,15270,15270,0
|
|
20240708,113700,90924380,15270,15270,15270,15270,0
|
|
20240708,113600,90924380,15270,15270,15270,15270,0
|
|
20240708,113500,90924380,15270,15270,15270,15270,0
|
|
20240708,113400,90924380,15270,15270,15270,15270,0
|
|
20240708,113300,90924380,15270,15270,15270,15270,0
|
|
20240708,113200,90924380,15270,15270,15270,15270,0
|
|
20240708,113100,90924380,15270,15270,15270,15270,0
|
|
20240708,113000,90924380,15270,15260,15270,15260,65
|
|
20240708,112900,89932030,15260,15260,15260,15260,0
|
|
20240708,112800,89932030,15260,15260,15260,15260,0
|
|
20240708,112700,89932030,15260,15260,15260,15260,0
|
|
20240708,112600,89932030,15260,15260,15260,15260,0
|
|
20240708,112500,89932030,15260,15260,15260,15260,0
|
|
20240708,112400,89932030,15260,15260,15260,15260,20
|
|
20240708,112300,89626830,15260,15260,15260,15260,0
|
|
20240708,112200,89626830,15260,15260,15260,15260,0
|
|
20240708,112100,89626830,15260,15260,15260,15260,70
|
|
20240708,112000,88558630,15270,15270,15270,15270,0
|
|
20240708,111900,88558630,15270,15270,15270,15270,0
|
|
20240708,111800,88558630,15270,15270,15270,15270,0
|
|
20240708,111700,88558630,15270,15270,15270,15270,0
|
|
20240708,111600,88558630,15270,15270,15270,15270,0
|
|
20240708,111500,88558630,15270,15270,15270,15270,0
|
|
20240708,111400,88558630,15270,15270,15270,15270,0
|
|
20240708,111300,88558630,15270,15270,15270,15270,0
|
|
20240708,111200,88558630,15270,15270,15270,15270,0
|
|
20240708,111100,88558630,15270,15270,15270,15270,0
|
|
20240708,111000,88558630,15270,15270,15270,15270,0
|
|
20240708,110900,88558630,15270,15270,15270,15270,0
|
|
20240708,110800,88558630,15270,15270,15270,15270,0
|
|
20240708,110700,88558630,15270,15270,15270,15270,0
|
|
20240708,110600,88558630,15270,15270,15270,15270,0
|
|
20240708,110500,88558630,15270,15270,15270,15270,0
|
|
20240708,110400,88558630,15270,15270,15270,15270,0
|
|
20240708,110300,88558630,15270,15270,15270,15270,1
|
|
20240708,110200,88543360,15270,15270,15270,15270,0
|
|
20240708,110100,88543360,15270,15270,15270,15270,0
|
|
20240708,110000,88543360,15270,15270,15270,15270,0
|
|
20240708,105900,88543360,15270,15270,15270,15270,0
|
|
20240708,105800,88543360,15270,15270,15270,15270,0
|
|
20240708,105700,88543360,15270,15270,15270,15270,0
|
|
20240708,105600,88543360,15270,15270,15270,15270,0
|
|
20240708,105500,88543360,15270,15270,15270,15270,0
|
|
20240708,105400,88543360,15270,15270,15270,15270,0
|
|
20240708,105300,88543360,15270,15270,15270,15270,0
|
|
20240708,105200,88543360,15270,15270,15270,15270,1
|
|
20240708,105100,88528090,15280,15280,15280,15280,0
|
|
20240708,105000,88528090,15280,15280,15280,15280,0
|
|
20240708,104900,88528090,15280,15280,15280,15280,0
|
|
20240708,104800,88528090,15280,15280,15280,15280,0
|
|
20240708,104700,88528090,15280,15280,15280,15280,0
|
|
20240708,104600,88528090,15280,15280,15280,15280,2
|
|
20240708,104500,88497530,15290,15290,15290,15290,0
|
|
20240708,104400,88497530,15290,15290,15290,15290,0
|
|
20240708,104300,88497530,15290,15290,15290,15290,0
|
|
20240708,104200,88497530,15290,15290,15290,15290,0
|
|
20240708,104100,88497530,15290,15290,15290,15290,0
|
|
20240708,104000,88497530,15290,15290,15290,15290,0
|
|
20240708,103900,88497530,15290,15290,15290,15290,0
|
|
20240708,103800,88497530,15290,15290,15290,15290,0
|
|
20240708,103700,88497530,15290,15290,15290,15290,0
|
|
20240708,103600,88497530,15290,15290,15290,15290,0
|
|
20240708,103500,88497530,15290,15290,15290,15290,0
|
|
20240708,103400,88497530,15290,15290,15290,15290,5
|
|
20240708,103300,88421080,15200,15200,15200,15200,0
|
|
20240708,103200,88421080,15200,15200,15200,15200,0
|
|
20240708,103100,88421080,15200,15200,15200,15200,15
|
|
20240708,103000,88193080,15200,15200,15200,15200,2
|
|
20240708,102900,88162680,15190,15190,15190,15190,0
|
|
20240708,102800,88162680,15190,15190,15190,15190,0
|
|
20240708,102700,88162680,15190,15190,15190,15190,9
|
|
20240708,102600,88025970,15200,15200,15200,15200,0
|
|
20240708,102500,88025970,15200,15200,15200,15200,1
|
|
20240708,102400,88010770,15200,15200,15200,15200,10
|
|
20240708,102300,87858770,15180,15180,15180,15180,0
|
|
20240708,102200,87858770,15180,15180,15180,15180,0
|
|
20240708,102100,87858770,15180,15180,15180,15180,0
|
|
20240708,102000,87858770,15180,15180,15180,15180,0
|
|
20240708,101900,87858770,15180,15180,15180,15180,0
|
|
20240708,101800,87858770,15180,15180,15180,15180,0
|
|
20240708,101700,87858770,15180,15180,15180,15180,0
|
|
20240708,101600,87858770,15180,15180,15180,15180,0
|
|
20240708,101500,87858770,15180,15180,15180,15180,0
|
|
20240708,101400,87858770,15180,15180,15180,15180,0
|
|
20240708,101300,87858770,15180,15180,15180,15180,0
|
|
20240708,101200,87858770,15180,15180,15180,15180,0
|
|
20240708,101100,87858770,15180,15180,15180,15180,0
|
|
20240708,101000,87858770,15180,15180,15180,15180,0
|
|
20240708,100900,87858770,15180,15180,15180,15180,0
|
|
20240708,100800,87858770,15180,15180,15180,15180,0
|
|
20240708,100700,87858770,15180,15180,15180,15180,0
|
|
20240708,100600,87858770,15180,15180,15180,15180,1
|
|
20240708,100500,87843590,15300,15300,15300,15300,0
|
|
20240708,100400,87843590,15300,15300,15300,15300,0
|
|
20240708,100300,87843590,15300,15300,15300,15300,66
|
|
20240708,100200,86833790,15160,15160,15160,15160,0
|
|
20240708,100100,86833790,15160,15260,15260,15160,1112
|
|
20240708,100000,69899410,15300,15300,15300,15300,0
|
|
20240708,095900,69899410,15300,15300,15300,15300,1
|
|
20240708,095800,69884110,15260,15260,15260,15260,0
|
|
20240708,095700,69884110,15260,15260,15260,15260,0
|
|
20240708,095600,69884110,15260,15260,15260,15260,0
|
|
20240708,095500,69884110,15260,15260,15260,15260,0
|
|
20240708,095400,69884110,15260,15260,15260,15260,0
|
|
20240708,095300,69884110,15260,15260,15260,15260,0
|
|
20240708,095200,69884110,15260,15260,15260,15260,0
|
|
20240708,095100,69884110,15260,15260,15260,15260,16
|
|
20240708,095000,69639950,15300,15300,15300,15300,0
|
|
20240708,094900,69639950,15300,15300,15300,15300,0
|
|
20240708,094800,69639950,15300,15300,15300,15300,0
|
|
20240708,094700,69639950,15300,15300,15300,15300,0
|
|
20240708,094600,69639950,15300,15300,15300,15300,0
|
|
20240708,094500,69639950,15300,15300,15300,15300,0
|
|
20240708,094400,69639950,15300,15300,15300,15300,0
|
|
20240708,094300,69639950,15300,15300,15300,15300,1
|
|
20240708,094200,69624650,15300,15300,15300,15300,0
|
|
20240708,094100,69624650,15300,15270,15300,15270,10
|
|
20240708,094000,69471920,15270,15270,15270,15270,0
|
|
20240708,093900,69471920,15270,15300,15300,15270,50
|
|
20240708,093800,68707520,15310,15310,15310,15310,1
|
|
20240708,093700,68692210,15300,15300,15300,15300,0
|
|
20240708,093600,68692210,15300,15300,15300,15300,0
|
|
20240708,093500,68692210,15300,15300,15300,15300,0
|
|
20240708,093400,68692210,15300,15300,15300,15300,0
|
|
20240708,093300,68692210,15300,15300,15300,15300,0
|
|
20240708,093200,68692210,15300,15300,15300,15300,4
|
|
20240708,093100,68631010,15310,15310,15310,15310,26
|
|
20240708,093000,68232950,15310,15310,15310,15310,3
|
|
20240708,092900,68187020,15310,15310,15310,15310,117
|
|
20240708,092800,66395750,15310,15310,15310,15310,8
|
|
20240708,092700,66273270,15310,15320,15320,15310,100
|
|
20240708,092600,64742060,15360,15360,15360,15360,0
|
|
20240708,092500,64742060,15360,15360,15360,15360,0
|
|
20240708,092400,64742060,15360,15360,15360,15360,5
|
|
20240708,092300,64665260,15360,15360,15360,15360,0
|
|
20240708,092200,64665260,15360,15320,15370,15320,32
|
|
20240708,092100,64173770,15370,15360,15370,15360,108
|
|
20240708,092000,62514130,15300,15300,15300,15300,0
|
|
20240708,091900,62514130,15300,15300,15300,15300,0
|
|
20240708,091800,62514130,15300,15300,15300,15300,0
|
|
20240708,091700,62514130,15300,15280,15300,15280,40
|
|
20240708,091600,61902310,15270,15270,15270,15270,0
|
|
20240708,091500,61902310,15270,15270,15270,15270,0
|
|
20240708,091400,61902310,15270,15270,15270,15270,0
|
|
20240708,091300,61902310,15270,15270,15270,15270,0
|
|
20240708,091200,61902310,15270,15270,15270,15270,0
|
|
20240708,091100,61902310,15270,15270,15270,15270,681
|
|
20240708,091000,51503440,15270,15280,15280,15270,784
|
|
20240708,090900,39530460,15320,15310,15320,15310,102
|
|
20240708,090800,37968580,15220,15220,15220,15220,0
|
|
20240708,090700,37968580,15220,15300,15300,15220,755
|
|
20240708,090600,26417160,15330,15330,15330,15330,652
|
|
20240708,090500,16422000,15380,15360,15380,15360,330
|
|
20240708,090400,11346910,15410,15410,15410,15410,2
|
|
20240708,090300,11316090,15410,15210,15410,15210,34
|
|
20240708,090200,10792350,15420,15210,15430,15210,31
|
|
20240708,090100,10314320,15210,15220,15220,15210,124
|
|
20240708,090000,8427990,15440,15550,15550,15440,542
|