657 lines
34 KiB
CSV
657 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,195400,347990540,10910,10910,10910,10910,1002
|
|
20240710,195300,347990540,10910,10910,10910,10910,0
|
|
20240710,195200,347990540,10910,10910,10910,10910,0
|
|
20240710,195100,347990540,10910,10910,10910,10910,0
|
|
20240710,195000,347990540,10910,10910,10910,10910,0
|
|
20240710,194900,347990540,10910,10910,10910,10910,0
|
|
20240710,194800,347990540,10910,10910,10910,10910,0
|
|
20240710,194700,347990540,10910,10910,10910,10910,0
|
|
20240710,194600,347990540,10910,10910,10910,10910,0
|
|
20240710,194500,347990540,10910,10910,10910,10910,0
|
|
20240710,194400,347990540,10910,10910,10910,10910,0
|
|
20240710,194300,347990540,10910,10910,10910,10910,0
|
|
20240710,194200,347990540,10910,10910,10910,10910,0
|
|
20240710,194100,347990540,10910,10910,10910,10910,0
|
|
20240710,194000,347990540,10910,10910,10910,10910,0
|
|
20240710,193900,347990540,10910,10910,10910,10910,0
|
|
20240710,193800,347990540,10910,10910,10910,10910,0
|
|
20240710,193700,347990540,10910,10910,10910,10910,0
|
|
20240710,193600,347990540,10910,10910,10910,10910,0
|
|
20240710,193500,347990540,10910,10910,10910,10910,0
|
|
20240710,193400,347990540,10910,10910,10910,10910,0
|
|
20240710,193300,347990540,10910,10910,10910,10910,0
|
|
20240710,193200,347990540,10910,10910,10910,10910,0
|
|
20240710,193100,347990540,10910,10910,10910,10910,0
|
|
20240710,193000,347990540,10910,10910,10910,10910,0
|
|
20240710,192900,347990540,10910,10910,10910,10910,0
|
|
20240710,192800,347990540,10910,10910,10910,10910,0
|
|
20240710,192700,347990540,10910,10910,10910,10910,0
|
|
20240710,192600,347990540,10910,10910,10910,10910,0
|
|
20240710,192500,347990540,10910,10910,10910,10910,0
|
|
20240710,192400,347990540,10910,10910,10910,10910,1002
|
|
20240710,192300,347990540,10910,10910,10910,10910,0
|
|
20240710,192200,347990540,10910,10910,10910,10910,0
|
|
20240710,192100,347990540,10910,10910,10910,10910,0
|
|
20240710,192000,347990540,10910,10910,10910,10910,0
|
|
20240710,191900,347990540,10910,10910,10910,10910,0
|
|
20240710,191800,347990540,10910,10910,10910,10910,0
|
|
20240710,191700,347990540,10910,10910,10910,10910,0
|
|
20240710,191600,347990540,10910,10910,10910,10910,0
|
|
20240710,191500,347990540,10910,10910,10910,10910,0
|
|
20240710,191400,347990540,10910,10910,10910,10910,0
|
|
20240710,191300,347990540,10910,10910,10910,10910,0
|
|
20240710,191200,347990540,10910,10910,10910,10910,0
|
|
20240710,191100,347990540,10910,10910,10910,10910,0
|
|
20240710,191000,347990540,10910,10910,10910,10910,0
|
|
20240710,190900,347990540,10910,10910,10910,10910,0
|
|
20240710,190800,347990540,10910,10910,10910,10910,0
|
|
20240710,190700,347990540,10910,10910,10910,10910,0
|
|
20240710,190600,347990540,10910,10910,10910,10910,0
|
|
20240710,190500,347990540,10910,10910,10910,10910,0
|
|
20240710,190400,347990540,10910,10910,10910,10910,0
|
|
20240710,190300,347990540,10910,10910,10910,10910,0
|
|
20240710,190200,347990540,10910,10910,10910,10910,0
|
|
20240710,190100,347990540,10910,10910,10910,10910,0
|
|
20240710,190000,347990540,10910,10910,10910,10910,0
|
|
20240710,185900,347990540,10910,10910,10910,10910,0
|
|
20240710,185800,347990540,10910,10910,10910,10910,0
|
|
20240710,185700,347990540,10910,10910,10910,10910,0
|
|
20240710,185600,347990540,10910,10910,10910,10910,0
|
|
20240710,185500,347990540,10910,10910,10910,10910,0
|
|
20240710,185400,347990540,10910,10910,10910,10910,1002
|
|
20240710,185300,347990540,10910,10910,10910,10910,0
|
|
20240710,185200,347990540,10910,10910,10910,10910,0
|
|
20240710,185100,347990540,10910,10910,10910,10910,0
|
|
20240710,185000,347990540,10910,10910,10910,10910,0
|
|
20240710,184900,347990540,10910,10910,10910,10910,0
|
|
20240710,184800,347990540,10910,10910,10910,10910,0
|
|
20240710,184700,347990540,10910,10910,10910,10910,0
|
|
20240710,184600,347990540,10910,10910,10910,10910,0
|
|
20240710,184500,347990540,10910,10910,10910,10910,0
|
|
20240710,184400,347990540,10910,10910,10910,10910,0
|
|
20240710,184300,347990540,10910,10910,10910,10910,0
|
|
20240710,184200,347990540,10910,10910,10910,10910,0
|
|
20240710,184100,347990540,10910,10910,10910,10910,0
|
|
20240710,184000,347990540,10910,10910,10910,10910,0
|
|
20240710,183900,347990540,10910,10910,10910,10910,0
|
|
20240710,183800,347990540,10910,10910,10910,10910,0
|
|
20240710,183700,347990540,10910,10910,10910,10910,0
|
|
20240710,183600,347990540,10910,10910,10910,10910,0
|
|
20240710,183500,347990540,10910,10910,10910,10910,0
|
|
20240710,183400,347990540,10910,10910,10910,10910,0
|
|
20240710,183300,347990540,10910,10910,10910,10910,0
|
|
20240710,183200,347990540,10910,10910,10910,10910,0
|
|
20240710,183100,347990540,10910,10910,10910,10910,0
|
|
20240710,183000,347990540,10910,10910,10910,10910,0
|
|
20240710,182900,347990540,10910,10910,10910,10910,0
|
|
20240710,182800,347990540,10910,10910,10910,10910,0
|
|
20240710,182700,347990540,10910,10910,10910,10910,0
|
|
20240710,182600,347990540,10910,10910,10910,10910,0
|
|
20240710,182500,347990540,10910,10910,10910,10910,0
|
|
20240710,182400,347990540,10910,10910,10910,10910,1002
|
|
20240710,182300,347990540,10910,10910,10910,10910,0
|
|
20240710,182200,347990540,10910,10910,10910,10910,0
|
|
20240710,182100,347990540,10910,10910,10910,10910,0
|
|
20240710,182000,347990540,10910,10910,10910,10910,0
|
|
20240710,181900,347990540,10910,10910,10910,10910,0
|
|
20240710,181800,347990540,10910,10910,10910,10910,0
|
|
20240710,181700,347990540,10910,10910,10910,10910,0
|
|
20240710,181600,347990540,10910,10910,10910,10910,0
|
|
20240710,181500,347990540,10910,10910,10910,10910,0
|
|
20240710,181400,347990540,10910,10910,10910,10910,0
|
|
20240710,181300,347990540,10910,10910,10910,10910,0
|
|
20240710,181200,347990540,10910,10910,10910,10910,0
|
|
20240710,181100,347990540,10910,10910,10910,10910,0
|
|
20240710,181000,347990540,10910,10910,10910,10910,0
|
|
20240710,180900,347990540,10910,10910,10910,10910,0
|
|
20240710,180800,347990540,10910,10910,10910,10910,0
|
|
20240710,180700,347990540,10910,10910,10910,10910,0
|
|
20240710,180600,347990540,10910,10910,10910,10910,0
|
|
20240710,180500,347990540,10910,10910,10910,10910,0
|
|
20240710,180400,347990540,10910,10910,10910,10910,0
|
|
20240710,180300,347990540,10910,10910,10910,10910,0
|
|
20240710,180200,347990540,10910,10910,10910,10910,0
|
|
20240710,180100,347990540,10910,10910,10910,10910,0
|
|
20240710,180000,347990540,10910,10910,10910,10910,0
|
|
20240710,175900,347990540,10910,10910,10910,10910,0
|
|
20240710,175800,347990540,10910,10910,10910,10910,0
|
|
20240710,175700,347990540,10910,10910,10910,10910,0
|
|
20240710,175600,347990540,10910,10910,10910,10910,0
|
|
20240710,175500,347990540,10910,10910,10910,10910,0
|
|
20240710,175400,347990540,10910,10910,10910,10910,1002
|
|
20240710,175300,347990540,10910,10910,10910,10910,0
|
|
20240710,175200,347990540,10910,10910,10910,10910,0
|
|
20240710,175100,347990540,10910,10910,10910,10910,0
|
|
20240710,175000,347990540,10910,10910,10910,10910,0
|
|
20240710,174900,347990540,10910,10910,10910,10910,0
|
|
20240710,174800,347990540,10910,10910,10910,10910,0
|
|
20240710,174700,347990540,10910,10910,10910,10910,0
|
|
20240710,174600,347990540,10910,10910,10910,10910,0
|
|
20240710,174500,347990540,10910,10910,10910,10910,0
|
|
20240710,174400,347990540,10910,10910,10910,10910,0
|
|
20240710,174300,347990540,10910,10910,10910,10910,0
|
|
20240710,174200,347990540,10910,10910,10910,10910,0
|
|
20240710,174100,347990540,10910,10910,10910,10910,0
|
|
20240710,174000,347990540,10910,10910,10910,10910,0
|
|
20240710,173900,347990540,10910,10910,10910,10910,0
|
|
20240710,173800,347990540,10910,10910,10910,10910,0
|
|
20240710,173700,347990540,10910,10910,10910,10910,0
|
|
20240710,173600,347990540,10910,10910,10910,10910,0
|
|
20240710,173500,347990540,10910,10910,10910,10910,0
|
|
20240710,173400,347990540,10910,10910,10910,10910,0
|
|
20240710,173300,347990540,10910,10910,10910,10910,0
|
|
20240710,173200,347990540,10910,10910,10910,10910,0
|
|
20240710,173100,347990540,10910,10910,10910,10910,0
|
|
20240710,173000,347990540,10910,10910,10910,10910,0
|
|
20240710,172900,347990540,10910,10910,10910,10910,0
|
|
20240710,172800,347990540,10910,10910,10910,10910,0
|
|
20240710,172700,347990540,10910,10910,10910,10910,0
|
|
20240710,172600,347990540,10910,10910,10910,10910,0
|
|
20240710,172500,347990540,10910,10910,10910,10910,0
|
|
20240710,172400,347990540,10910,10910,10910,10910,1002
|
|
20240710,172300,347990540,10910,10910,10910,10910,0
|
|
20240710,172200,347990540,10910,10910,10910,10910,0
|
|
20240710,172100,347990540,10910,10910,10910,10910,0
|
|
20240710,172000,347990540,10910,10910,10910,10910,0
|
|
20240710,171900,347990540,10910,10910,10910,10910,0
|
|
20240710,171800,347990540,10910,10910,10910,10910,0
|
|
20240710,171700,347990540,10910,10910,10910,10910,0
|
|
20240710,171600,347990540,10910,10910,10910,10910,0
|
|
20240710,171500,347990540,10910,10910,10910,10910,0
|
|
20240710,171400,347990540,10910,10910,10910,10910,0
|
|
20240710,171300,347990540,10910,10910,10910,10910,0
|
|
20240710,171200,347990540,10910,10910,10910,10910,0
|
|
20240710,171100,347990540,10910,10910,10910,10910,0
|
|
20240710,171000,347990540,10910,10910,10910,10910,0
|
|
20240710,170900,347990540,10910,10910,10910,10910,0
|
|
20240710,170800,347990540,10910,10910,10910,10910,0
|
|
20240710,170700,347990540,10910,10910,10910,10910,0
|
|
20240710,170600,347990540,10910,10910,10910,10910,0
|
|
20240710,170500,347990540,10910,10910,10910,10910,0
|
|
20240710,170400,347990540,10910,10910,10910,10910,0
|
|
20240710,170300,347990540,10910,10910,10910,10910,0
|
|
20240710,170200,347990540,10910,10910,10910,10910,0
|
|
20240710,170100,347990540,10910,10910,10910,10910,0
|
|
20240710,170000,347990540,10910,10910,10910,10910,0
|
|
20240710,165900,347990540,10910,10910,10910,10910,0
|
|
20240710,165800,347990540,10910,10910,10910,10910,0
|
|
20240710,165700,347990540,10910,10910,10910,10910,0
|
|
20240710,165600,347990540,10910,10910,10910,10910,0
|
|
20240710,165500,347990540,10910,10910,10910,10910,0
|
|
20240710,165400,347990540,10910,10910,10910,10910,1002
|
|
20240710,165300,347990540,10910,10910,10910,10910,0
|
|
20240710,165200,347990540,10910,10910,10910,10910,0
|
|
20240710,165100,347990540,10910,10910,10910,10910,0
|
|
20240710,165000,347990540,10910,10910,10910,10910,0
|
|
20240710,164900,347990540,10910,10910,10910,10910,0
|
|
20240710,164800,347990540,10910,10910,10910,10910,0
|
|
20240710,164700,347990540,10910,10910,10910,10910,0
|
|
20240710,164600,347990540,10910,10910,10910,10910,0
|
|
20240710,164500,347990540,10910,10910,10910,10910,0
|
|
20240710,164400,347990540,10910,10910,10910,10910,0
|
|
20240710,164300,347990540,10910,10910,10910,10910,0
|
|
20240710,164200,347990540,10910,10910,10910,10910,0
|
|
20240710,164100,347990540,10910,10910,10910,10910,0
|
|
20240710,164000,347990540,10910,10910,10910,10910,0
|
|
20240710,163900,347990540,10910,10910,10910,10910,0
|
|
20240710,163800,347990540,10910,10910,10910,10910,0
|
|
20240710,163700,347990540,10910,10910,10910,10910,0
|
|
20240710,163600,347990540,10910,10910,10910,10910,0
|
|
20240710,163500,347990540,10910,10910,10910,10910,0
|
|
20240710,163400,347990540,10910,10910,10910,10910,0
|
|
20240710,163300,347990540,10910,10910,10910,10910,0
|
|
20240710,163200,347990540,10910,10910,10910,10910,0
|
|
20240710,163100,347990540,10910,10910,10910,10910,0
|
|
20240710,163000,347990540,10910,10910,10910,10910,0
|
|
20240710,162900,347990540,10910,10910,10910,10910,0
|
|
20240710,162800,347990540,10910,10910,10910,10910,0
|
|
20240710,162700,347990540,10910,10910,10910,10910,0
|
|
20240710,162600,347990540,10910,10910,10910,10910,0
|
|
20240710,162500,347990540,10910,10910,10910,10910,0
|
|
20240710,162400,347990540,10910,10910,10910,10910,1002
|
|
20240710,162300,347990540,10910,10910,10910,10910,0
|
|
20240710,162200,347990540,10910,10910,10910,10910,0
|
|
20240710,162100,347990540,10910,10910,10910,10910,0
|
|
20240710,162000,347990540,10910,10910,10910,10910,0
|
|
20240710,161900,347990540,10910,10910,10910,10910,0
|
|
20240710,161800,347990540,10910,10910,10910,10910,0
|
|
20240710,161700,347990540,10910,10910,10910,10910,0
|
|
20240710,161600,347990540,10910,10910,10910,10910,0
|
|
20240710,161500,347990540,10910,10910,10910,10910,0
|
|
20240710,161400,347990540,10910,10910,10910,10910,0
|
|
20240710,161300,347990540,10910,10910,10910,10910,0
|
|
20240710,161200,347990540,10910,10910,10910,10910,0
|
|
20240710,161100,347990540,10910,10910,10910,10910,0
|
|
20240710,161000,347990540,10910,10910,10910,10910,0
|
|
20240710,160900,347990540,10910,10910,10910,10910,0
|
|
20240710,160800,347990540,10910,10910,10910,10910,0
|
|
20240710,160700,347990540,10910,10910,10910,10910,0
|
|
20240710,160600,347990540,10910,10910,10910,10910,0
|
|
20240710,160500,347990540,10910,10910,10910,10910,0
|
|
20240710,160400,347990540,10910,10910,10910,10910,0
|
|
20240710,160300,347990540,10910,10910,10910,10910,0
|
|
20240710,160200,347990540,10910,10910,10910,10910,0
|
|
20240710,160100,347990540,10910,10910,10910,10910,0
|
|
20240710,160000,347990540,10910,10910,10910,10910,0
|
|
20240710,155900,347990540,10910,10910,10910,10910,0
|
|
20240710,155800,347990540,10910,10910,10910,10910,0
|
|
20240710,155700,347990540,10910,10910,10910,10910,0
|
|
20240710,155600,347990540,10910,10910,10910,10910,0
|
|
20240710,155500,347990540,10910,10910,10910,10910,0
|
|
20240710,155400,347990540,10910,10910,10910,10910,1002
|
|
20240710,155300,347990540,10910,10910,10910,10910,0
|
|
20240710,155200,347990540,10910,10910,10910,10910,0
|
|
20240710,155100,347990540,10910,10910,10910,10910,0
|
|
20240710,155000,347990540,10910,10910,10910,10910,0
|
|
20240710,154900,347990540,10910,10910,10910,10910,0
|
|
20240710,154800,347990540,10910,10910,10910,10910,0
|
|
20240710,154700,347990540,10910,10910,10910,10910,0
|
|
20240710,154600,347990540,10910,10910,10910,10910,0
|
|
20240710,154500,347990540,10910,10910,10910,10910,0
|
|
20240710,154400,347990540,10910,10910,10910,10910,0
|
|
20240710,154300,347990540,10910,10910,10910,10910,0
|
|
20240710,154200,347990540,10910,10910,10910,10910,0
|
|
20240710,154100,347990540,10910,10910,10910,10910,0
|
|
20240710,154000,347990540,10910,10910,10910,10910,0
|
|
20240710,153900,347990540,10910,10910,10910,10910,0
|
|
20240710,153800,347990540,10910,10910,10910,10910,0
|
|
20240710,153700,347990540,10910,10910,10910,10910,0
|
|
20240710,153600,347990540,10910,10910,10910,10910,0
|
|
20240710,153500,347990540,10910,10910,10910,10910,0
|
|
20240710,153400,347990540,10910,10910,10910,10910,0
|
|
20240710,153300,347990540,10910,10910,10910,10910,0
|
|
20240710,153200,347990540,10910,10910,10910,10910,0
|
|
20240710,153100,347990540,10910,10910,10910,10910,0
|
|
20240710,153000,347990540,10910,10910,10910,10910,1002
|
|
20240710,152900,337058720,10900,10900,10900,10900,0
|
|
20240710,152800,337058720,10900,10900,10900,10900,0
|
|
20240710,152700,337058720,10900,10900,10900,10900,0
|
|
20240710,152600,337058720,10900,10900,10900,10900,0
|
|
20240710,152500,337058720,10900,10900,10900,10900,0
|
|
20240710,152400,337058720,10900,10900,10900,10900,0
|
|
20240710,152300,337058720,10900,10900,10900,10900,0
|
|
20240710,152200,337058720,10900,10900,10900,10900,0
|
|
20240710,152100,337058720,10900,10900,10900,10900,0
|
|
20240710,152000,337058720,10900,10900,10900,10900,0
|
|
20240710,151900,337058720,10900,10900,10900,10900,726
|
|
20240710,151800,329145320,10890,10880,10890,10880,398
|
|
20240710,151700,324811800,10880,10880,10880,10880,157
|
|
20240710,151600,323103640,10870,10870,10870,10870,0
|
|
20240710,151500,323103640,10870,10870,10870,10870,0
|
|
20240710,151400,323103640,10870,10880,10880,10870,100
|
|
20240710,151300,322016350,10880,10880,10880,10880,94
|
|
20240710,151200,320993630,10870,10880,10880,10870,26
|
|
20240710,151100,320710980,10850,10850,10850,10850,3
|
|
20240710,151000,320678430,10860,10860,10860,10860,0
|
|
20240710,150900,320678430,10860,10860,10860,10860,0
|
|
20240710,150800,320678430,10860,10880,10880,10840,3653
|
|
20240710,150700,281018030,10890,10890,10890,10890,5
|
|
20240710,150600,280963580,10880,10880,10880,10880,0
|
|
20240710,150500,280963580,10880,10880,10880,10880,2
|
|
20240710,150400,280941820,10880,10880,10880,10880,0
|
|
20240710,150300,280941820,10880,10880,10880,10880,0
|
|
20240710,150200,280941820,10880,10880,10880,10880,0
|
|
20240710,150100,280941820,10880,10880,10880,10880,30
|
|
20240710,150000,280615420,10890,10890,10890,10890,0
|
|
20240710,145900,280615420,10890,10890,10890,10890,0
|
|
20240710,145800,280615420,10890,10890,10890,10890,0
|
|
20240710,145700,280615420,10890,10890,10890,10890,7
|
|
20240710,145600,280539190,10880,10880,10880,10880,0
|
|
20240710,145500,280539190,10880,10880,10880,10880,0
|
|
20240710,145400,280539190,10880,10870,10880,10870,94
|
|
20240710,145300,279516480,10880,10880,10880,10880,0
|
|
20240710,145200,279516480,10880,10880,10880,10880,0
|
|
20240710,145100,279516480,10880,10870,10880,10870,4004
|
|
20240710,145000,235953080,10860,10860,10860,10860,0
|
|
20240710,144900,235953080,10860,10860,10860,10860,0
|
|
20240710,144800,235953080,10860,10860,10860,10860,0
|
|
20240710,144700,235953080,10860,10860,10860,10860,0
|
|
20240710,144600,235953080,10860,10860,10860,10860,0
|
|
20240710,144500,235953080,10860,10880,10880,10860,700
|
|
20240710,144400,228348900,10870,10870,10870,10870,200
|
|
20240710,144300,226174900,10880,10880,10880,10880,5
|
|
20240710,144200,226120500,10880,10880,10880,10880,100
|
|
20240710,144100,225032500,10870,10870,10870,10870,0
|
|
20240710,144000,225032500,10870,10870,10870,10870,0
|
|
20240710,143900,225032500,10870,10870,10870,10870,50
|
|
20240710,143800,224489000,10880,10880,10880,10880,0
|
|
20240710,143700,224489000,10880,10880,10880,10880,0
|
|
20240710,143600,224489000,10880,10880,10880,10880,0
|
|
20240710,143500,224489000,10880,10880,10880,10880,0
|
|
20240710,143400,224489000,10880,10880,10880,10880,0
|
|
20240710,143300,224489000,10880,10880,10880,10880,0
|
|
20240710,143200,224489000,10880,10880,10880,10880,65
|
|
20240710,143100,223781800,10880,10880,10880,10880,0
|
|
20240710,143000,223781800,10880,10880,10880,10880,0
|
|
20240710,142900,223781800,10880,10880,10880,10880,0
|
|
20240710,142800,223781800,10880,10880,10880,10880,100
|
|
20240710,142700,222693800,10880,10880,10880,10880,0
|
|
20240710,142600,222693800,10880,10880,10880,10880,0
|
|
20240710,142500,222693800,10880,10880,10880,10880,2
|
|
20240710,142400,222672040,10880,10880,10880,10880,161
|
|
20240710,142300,220920360,10880,10880,10880,10880,0
|
|
20240710,142200,220920360,10880,10880,10880,10880,0
|
|
20240710,142100,220920360,10880,10880,10880,10880,0
|
|
20240710,142000,220920360,10880,10880,10880,10880,0
|
|
20240710,141900,220920360,10880,10880,10880,10880,2
|
|
20240710,141800,220898600,10890,10890,10890,10890,3
|
|
20240710,141700,220865930,10880,10880,10880,10880,42
|
|
20240710,141600,220408970,10890,10890,10890,10890,0
|
|
20240710,141500,220408970,10890,10890,10890,10890,0
|
|
20240710,141400,220408970,10890,10890,10890,10890,0
|
|
20240710,141300,220408970,10890,10890,10890,10890,0
|
|
20240710,141200,220408970,10890,10890,10890,10890,0
|
|
20240710,141100,220408970,10890,10890,10890,10890,0
|
|
20240710,141000,220408970,10890,10890,10890,10890,0
|
|
20240710,140900,220408970,10890,10890,10890,10890,3
|
|
20240710,140800,220376300,10890,10890,10890,10890,2
|
|
20240710,140700,220354520,10880,10880,10880,10880,0
|
|
20240710,140600,220354520,10880,10880,10880,10880,53
|
|
20240710,140500,219777880,10890,10890,10890,10890,0
|
|
20240710,140400,219777880,10890,10880,10890,10880,61
|
|
20240710,140300,219114190,10870,10870,10870,10870,0
|
|
20240710,140200,219114190,10870,10870,10870,10870,0
|
|
20240710,140100,219114190,10870,10870,10870,10870,30
|
|
20240710,140000,218788090,10870,10870,10870,10870,0
|
|
20240710,135900,218788090,10870,10870,10870,10870,0
|
|
20240710,135800,218788090,10870,10870,10870,10870,20
|
|
20240710,135700,218570690,10880,10880,10880,10880,23
|
|
20240710,135600,218320450,10870,10870,10870,10870,0
|
|
20240710,135500,218320450,10870,10870,10870,10870,21
|
|
20240710,135400,218092180,10880,10880,10880,10880,0
|
|
20240710,135300,218092180,10880,10880,10880,10880,0
|
|
20240710,135200,218092180,10880,10880,10880,10880,0
|
|
20240710,135100,218092180,10880,10880,10880,10880,0
|
|
20240710,135000,218092180,10880,10880,10880,10880,0
|
|
20240710,134900,218092180,10880,10880,10880,10880,0
|
|
20240710,134800,218092180,10880,10880,10880,10880,0
|
|
20240710,134700,218092180,10880,10880,10880,10880,0
|
|
20240710,134600,218092180,10880,10880,10880,10880,62
|
|
20240710,134500,217417620,10880,10880,10880,10880,0
|
|
20240710,134400,217417620,10880,10880,10880,10880,0
|
|
20240710,134300,217417620,10880,10880,10880,10880,1
|
|
20240710,134200,217406740,10890,10890,10890,10890,0
|
|
20240710,134100,217406740,10890,10890,10890,10890,3
|
|
20240710,134000,217374070,10890,10890,10890,10890,0
|
|
20240710,133900,217374070,10890,10880,10890,10880,141
|
|
20240710,133800,215839980,10880,10880,10880,10880,0
|
|
20240710,133700,215839980,10880,10880,10880,10880,0
|
|
20240710,133600,215839980,10880,10880,10880,10880,0
|
|
20240710,133500,215839980,10880,10880,10880,10880,0
|
|
20240710,133400,215839980,10880,10870,10880,10870,182
|
|
20240710,133300,213861630,10870,10870,10870,10870,98
|
|
20240710,133200,212796370,10880,10880,10880,10880,50
|
|
20240710,133100,212252370,10880,10880,10880,10880,0
|
|
20240710,133000,212252370,10880,10880,10880,10880,0
|
|
20240710,132900,212252370,10880,10880,10880,10880,0
|
|
20240710,132800,212252370,10880,10880,10880,10880,0
|
|
20240710,132700,212252370,10880,10880,10880,10880,1
|
|
20240710,132600,212241490,10880,10880,10880,10880,0
|
|
20240710,132500,212241490,10880,10880,10880,10880,30
|
|
20240710,132400,211915090,10890,10890,10890,10890,1
|
|
20240710,132300,211904200,10890,10890,10890,10890,0
|
|
20240710,132200,211904200,10890,10890,10890,10890,0
|
|
20240710,132100,211904200,10890,10890,10890,10890,0
|
|
20240710,132000,211904200,10890,10870,10890,10870,1902
|
|
20240710,131900,191229410,10870,10880,10880,10870,50
|
|
20240710,131800,190685460,10890,10890,10890,10890,0
|
|
20240710,131700,190685460,10890,10890,10890,10890,0
|
|
20240710,131600,190685460,10890,10890,10890,10890,0
|
|
20240710,131500,190685460,10890,10890,10890,10890,0
|
|
20240710,131400,190685460,10890,10880,10890,10880,116
|
|
20240710,131300,189423370,10880,10880,10880,10880,0
|
|
20240710,131200,189423370,10880,10870,10880,10870,45
|
|
20240710,131100,188934210,10860,10860,10860,10860,0
|
|
20240710,131000,188934210,10860,10860,10860,10860,1
|
|
20240710,130900,188923350,10860,10860,10860,10860,0
|
|
20240710,130800,188923350,10860,10860,10860,10860,6
|
|
20240710,130700,188858190,10860,10870,10870,10860,7
|
|
20240710,130600,188782110,10880,10880,10880,10880,0
|
|
20240710,130500,188782110,10880,10880,10880,10880,0
|
|
20240710,130400,188782110,10880,10880,10880,10880,197
|
|
20240710,130300,186638750,10880,10880,10880,10880,124
|
|
20240710,130200,185289630,10870,10870,10870,10870,105
|
|
20240710,130100,184148280,10870,10870,10870,10870,110
|
|
20240710,130000,182952580,10870,10870,10870,10870,0
|
|
20240710,125900,182952580,10870,10870,10870,10870,0
|
|
20240710,125800,182952580,10870,10870,10870,10870,200
|
|
20240710,125700,180778580,10860,10860,10860,10860,143
|
|
20240710,125600,179225600,10860,10860,10860,10860,10
|
|
20240710,125500,179117000,10860,10860,10860,10860,0
|
|
20240710,125400,179117000,10860,10860,10860,10860,21
|
|
20240710,125300,178888940,10860,10860,10860,10860,21
|
|
20240710,125200,178660880,10860,10860,10860,10860,0
|
|
20240710,125100,178660880,10860,10860,10860,10860,1
|
|
20240710,125000,178650020,10850,10850,10850,10850,0
|
|
20240710,124900,178650020,10850,10850,10850,10850,0
|
|
20240710,124800,178650020,10850,10850,10850,10850,1
|
|
20240710,124700,178639170,10850,10850,10850,10850,11
|
|
20240710,124600,178519820,10850,10850,10850,10850,102
|
|
20240710,124500,177413120,10840,10850,10850,10840,17
|
|
20240710,124400,177228770,10850,10850,10850,10850,6
|
|
20240710,124300,177163670,10850,10850,10850,10850,7
|
|
20240710,124200,177087720,10850,10850,10850,10850,3
|
|
20240710,124100,177055170,10850,10850,10850,10850,2
|
|
20240710,124000,177033470,10850,10850,10850,10850,41
|
|
20240710,123900,176588620,10840,10840,10840,10840,0
|
|
20240710,123800,176588620,10840,10840,10840,10840,0
|
|
20240710,123700,176588620,10840,10840,10840,10840,0
|
|
20240710,123600,176588620,10840,10840,10840,10840,0
|
|
20240710,123500,176588620,10840,10840,10840,10840,1
|
|
20240710,123400,176577780,10850,10850,10850,10850,37
|
|
20240710,123300,176176330,10850,10850,10850,10850,0
|
|
20240710,123200,176176330,10850,10850,10850,10850,0
|
|
20240710,123100,176176330,10850,10860,10860,10850,53
|
|
20240710,123000,175601240,10860,10860,10860,10860,16
|
|
20240710,122900,175427480,10850,10850,10850,10850,0
|
|
20240710,122800,175427480,10850,10850,10850,10850,0
|
|
20240710,122700,175427480,10850,10850,10850,10850,0
|
|
20240710,122600,175427480,10850,10850,10850,10850,0
|
|
20240710,122500,175427480,10850,10850,10850,10850,0
|
|
20240710,122400,175427480,10850,10850,10850,10850,0
|
|
20240710,122300,175427480,10850,10850,10850,10850,72
|
|
20240710,122200,174646280,10850,10850,10850,10850,0
|
|
20240710,122100,174646280,10850,10850,10850,10850,0
|
|
20240710,122000,174646280,10850,10850,10850,10850,28
|
|
20240710,121900,174342480,10850,10850,10850,10850,5
|
|
20240710,121800,174288230,10850,10850,10850,10850,0
|
|
20240710,121700,174288230,10850,10850,10850,10850,0
|
|
20240710,121600,174288230,10850,10850,10850,10850,1
|
|
20240710,121500,174277380,10850,10850,10850,10850,0
|
|
20240710,121400,174277380,10850,10850,10850,10850,1
|
|
20240710,121300,174266530,10850,10850,10850,10850,38
|
|
20240710,121200,173854230,10850,10850,10850,10850,0
|
|
20240710,121100,173854230,10850,10850,10850,10850,1
|
|
20240710,121000,173843380,10850,10850,10850,10850,0
|
|
20240710,120900,173843380,10850,10850,10850,10850,0
|
|
20240710,120800,173843380,10850,10850,10850,10850,0
|
|
20240710,120700,173843380,10850,10850,10850,10850,21
|
|
20240710,120600,173615530,10850,10850,10850,10850,42
|
|
20240710,120500,173159830,10850,10850,10850,10850,2
|
|
20240710,120400,173138130,10850,10850,10850,10850,2
|
|
20240710,120300,173116430,10850,10850,10850,10850,4
|
|
20240710,120200,173073030,10850,10850,10850,10850,4
|
|
20240710,120100,173029630,10850,10850,10850,10850,2
|
|
20240710,120000,173007930,10840,10840,10840,10840,1
|
|
20240710,115900,172997090,10850,10850,10850,10850,10
|
|
20240710,115800,172888590,10840,10840,10840,10840,0
|
|
20240710,115700,172888590,10840,10840,10840,10840,0
|
|
20240710,115600,172888590,10840,10840,10840,10840,0
|
|
20240710,115500,172888590,10840,10840,10840,10840,0
|
|
20240710,115400,172888590,10840,10840,10840,10840,1
|
|
20240710,115300,172877750,10840,10840,10840,10840,0
|
|
20240710,115200,172877750,10840,10840,10840,10840,0
|
|
20240710,115100,172877750,10840,10840,10840,10840,1
|
|
20240710,115000,172866910,10840,10840,10840,10840,150
|
|
20240710,114900,171240910,10840,10840,10840,10840,0
|
|
20240710,114800,171240910,10840,10840,10840,10840,0
|
|
20240710,114700,171240910,10840,10840,10840,10840,0
|
|
20240710,114600,171240910,10840,10840,10840,10840,0
|
|
20240710,114500,171240910,10840,10840,10840,10840,0
|
|
20240710,114400,171240910,10840,10840,10840,10840,1
|
|
20240710,114300,171230070,10840,10840,10840,10840,1
|
|
20240710,114200,171219230,10840,10830,10840,10830,3
|
|
20240710,114100,171186720,10830,10840,10840,10830,55
|
|
20240710,114000,170591060,10840,10840,10840,10840,2
|
|
20240710,113900,170569380,10840,10830,10840,10830,2
|
|
20240710,113800,170547710,10830,10840,10840,10820,1193
|
|
20240710,113700,157634660,10850,10850,10850,10850,0
|
|
20240710,113600,157634660,10850,10850,10850,10850,34
|
|
20240710,113500,157265760,10880,10860,10880,10860,2
|
|
20240710,113400,157244020,10850,10850,10850,10850,10
|
|
20240710,113300,157135520,10860,10860,10860,10860,0
|
|
20240710,113200,157135520,10860,10860,10860,10860,0
|
|
20240710,113100,157135520,10860,10860,10860,10860,2
|
|
20240710,113000,157113800,10860,10850,10860,10850,2
|
|
20240710,112900,157092090,10880,10850,10880,10850,5
|
|
20240710,112800,157037810,10880,10850,10880,10850,2
|
|
20240710,112700,157016080,10850,10850,10850,10850,0
|
|
20240710,112600,157016080,10850,10850,10880,10850,8
|
|
20240710,112500,156929200,10850,10840,10850,10840,30
|
|
20240710,112400,156603710,10840,10840,10840,10840,0
|
|
20240710,112300,156603710,10840,10840,10840,10840,0
|
|
20240710,112200,156603710,10840,10840,10840,10840,0
|
|
20240710,112100,156603710,10840,10840,10840,10840,0
|
|
20240710,112000,156603710,10840,10840,10840,10840,0
|
|
20240710,111900,156603710,10840,10840,10840,10840,0
|
|
20240710,111800,156603710,10840,10860,10880,10830,274
|
|
20240710,111700,153631350,10870,10870,10870,10870,0
|
|
20240710,111600,153631350,10870,10870,10870,10870,0
|
|
20240710,111500,153631350,10870,10870,10870,10870,0
|
|
20240710,111400,153631350,10870,10850,10870,10850,2
|
|
20240710,111300,153609630,10850,10850,10850,10850,0
|
|
20240710,111200,153609630,10850,10840,10850,10840,4
|
|
20240710,111100,153566240,10840,10840,10840,10840,0
|
|
20240710,111000,153566240,10840,10840,10840,10840,0
|
|
20240710,110900,153566240,10840,10840,10840,10840,0
|
|
20240710,110800,153566240,10840,10840,10840,10840,2
|
|
20240710,110700,153544560,10850,10850,10850,10850,0
|
|
20240710,110600,153544560,10850,10840,10850,10840,39
|
|
20240710,110500,153121790,10840,10840,10840,10840,100
|
|
20240710,110400,152037790,10840,10840,10840,10840,1
|
|
20240710,110300,152026950,10880,10880,10880,10880,0
|
|
20240710,110200,152026950,10880,10880,10880,10880,0
|
|
20240710,110100,152026950,10880,10880,10880,10880,0
|
|
20240710,110000,152026950,10880,10850,10880,10850,6
|
|
20240710,105900,151961780,10840,10840,10840,10840,0
|
|
20240710,105800,151961780,10840,10840,10840,10840,0
|
|
20240710,105700,151961780,10840,10850,10850,10840,4
|
|
20240710,105600,151918390,10880,10850,10880,10850,4
|
|
20240710,105500,151874930,10880,10850,10880,10850,2
|
|
20240710,105400,151853200,10880,10840,10880,10840,8
|
|
20240710,105300,151766340,10840,10840,10840,10840,0
|
|
20240710,105200,151766340,10840,10840,10840,10830,201
|
|
20240710,105100,149589470,10840,10840,10840,10830,306
|
|
20240710,105000,146272440,10850,10840,10850,10840,434
|
|
20240710,104900,141567860,10850,10850,10850,10850,72
|
|
20240710,104800,140786660,10850,10850,10850,10850,0
|
|
20240710,104700,140786660,10850,10850,10850,10850,105
|
|
20240710,104600,139647410,10860,10860,10860,10860,0
|
|
20240710,104500,139647410,10860,10860,10860,10850,20
|
|
20240710,104400,139430220,10850,10850,10850,10850,1
|
|
20240710,104300,139419370,10880,10850,10880,10850,70
|
|
20240710,104200,138659490,10850,10850,10850,10850,9
|
|
20240710,104100,138561840,10850,10850,10850,10850,0
|
|
20240710,104000,138561840,10850,10850,10850,10850,0
|
|
20240710,103900,138561840,10850,10850,10850,10850,0
|
|
20240710,103800,138561840,10850,10840,10850,10840,2
|
|
20240710,103700,138540150,10840,10840,10840,10840,0
|
|
20240710,103600,138540150,10840,10840,10840,10840,1
|
|
20240710,103500,138529310,10830,10840,10850,10820,603
|
|
20240710,103400,132003260,10820,10830,10830,10820,1822
|
|
20240710,103300,112271070,10840,10850,10850,10840,466
|
|
20240710,103200,107218460,10850,10850,10850,10850,1
|
|
20240710,103100,107207610,10870,10850,10870,10850,38
|
|
20240710,103000,106794590,10850,10840,10850,10840,1001
|
|
20240710,102900,95943740,10850,10850,10850,10850,2
|
|
20240710,102800,95922040,10840,10850,10850,10840,2159
|
|
20240710,102700,72504540,10860,10860,10870,10860,49
|
|
20240710,102600,71971970,10850,10850,10850,10850,100
|
|
20240710,102500,70886970,10850,10860,10860,10850,210
|
|
20240710,102400,68608370,10860,10870,10870,10860,33
|
|
20240710,102300,68249960,10880,10880,10880,10880,0
|
|
20240710,102200,68249960,10880,10880,10880,10880,0
|
|
20240710,102100,68249960,10880,10870,10880,10870,50
|
|
20240710,102000,67705970,10880,10870,10880,10870,4
|
|
20240710,101900,67662460,10880,10880,10880,10880,0
|
|
20240710,101800,67662460,10880,10880,10880,10880,0
|
|
20240710,101700,67662460,10880,10860,10880,10860,32
|
|
20240710,101600,67314320,10880,10880,10880,10880,0
|
|
20240710,101500,67314320,10880,10880,10880,10880,0
|
|
20240710,101400,67314320,10880,10880,10880,10880,0
|
|
20240710,101300,67314320,10880,10880,10880,10880,0
|
|
20240710,101200,67314320,10880,10880,10880,10880,0
|
|
20240710,101100,67314320,10880,10880,10880,10880,0
|
|
20240710,101000,67314320,10880,10880,10880,10880,0
|
|
20240710,100900,67314320,10880,10880,10880,10880,0
|
|
20240710,100800,67314320,10880,10880,10880,10880,0
|
|
20240710,100700,67314320,10880,10880,10880,10850,435
|
|
20240710,100600,62590850,10870,10870,10870,10870,10
|
|
20240710,100500,62482150,10880,10880,10880,10880,0
|
|
20240710,100400,62482150,10880,10880,10880,10880,0
|
|
20240710,100300,62482150,10880,10880,10880,10880,1
|
|
20240710,100200,62471270,10880,10880,10880,10880,3
|
|
20240710,100100,62438630,10870,10870,10870,10870,0
|
|
20240710,100000,62438630,10870,10870,10880,10870,6
|
|
20240710,095900,62373370,10880,10880,10880,10880,0
|
|
20240710,095800,62373370,10880,10870,10880,10870,20
|
|
20240710,095700,62155780,10870,10860,10870,10860,3
|
|
20240710,095600,62123180,10850,10850,10850,10850,0
|
|
20240710,095500,62123180,10850,10850,10850,10850,8
|
|
20240710,095400,62036380,10850,10860,10860,10850,20
|
|
20240710,095300,61819300,10880,10880,10880,10880,0
|
|
20240710,095200,61819300,10880,10860,10880,10860,61
|
|
20240710,095100,61156020,10850,10860,10860,10850,908
|
|
20240710,095000,51302230,10870,10870,10870,10860,36
|
|
20240710,094900,50911070,10870,10870,10870,10870,0
|
|
20240710,094800,50911070,10870,10870,10870,10870,9
|
|
20240710,094700,50813240,10870,10870,10870,10870,2
|
|
20240710,094600,50791500,10860,10860,10860,10860,8
|
|
20240710,094500,50704620,10870,10870,10870,10870,0
|
|
20240710,094400,50704620,10870,10870,10870,10870,2
|
|
20240710,094300,50682880,10870,10870,10870,10870,0
|
|
20240710,094200,50682880,10870,10870,10880,10850,406
|
|
20240710,094100,46276440,10880,10880,10880,10880,0
|
|
20240710,094000,46276440,10880,10880,10880,10880,0
|
|
20240710,093900,46276440,10880,10880,10880,10880,0
|
|
20240710,093800,46276440,10880,10880,10880,10880,0
|
|
20240710,093700,46276440,10880,10880,10880,10880,0
|
|
20240710,093600,46276440,10880,10860,10880,10860,3
|
|
20240710,093500,46243820,10860,10860,10860,10860,0
|
|
20240710,093400,46243820,10860,10860,10860,10860,2
|
|
20240710,093300,46222100,10860,10860,10860,10860,0
|
|
20240710,093200,46222100,10860,10860,10860,10860,2
|
|
20240710,093100,46200380,10860,10860,10860,10860,100
|
|
20240710,093000,45114380,10860,10860,10860,10860,10
|
|
20240710,092900,45005780,10860,10860,10860,10860,100
|
|
20240710,092800,43919780,10860,10860,10860,10860,0
|
|
20240710,092700,43919780,10860,10860,10860,10860,2
|
|
20240710,092600,43898060,10850,10850,10850,10850,3
|
|
20240710,092500,43865510,10860,10850,10860,10840,286
|
|
20240710,092400,40762290,10850,10860,10860,10850,8
|
|
20240710,092300,40675420,10850,10850,10850,10850,100
|
|
20240710,092200,39590420,10860,10860,10860,10860,3
|
|
20240710,092100,39557840,10860,10850,10860,10850,100
|
|
20240710,092000,38472830,10860,10860,10860,10860,4
|
|
20240710,091900,38429390,10850,10850,10850,10850,0
|
|
20240710,091800,38429390,10850,10850,10850,10850,0
|
|
20240710,091700,38429390,10850,10860,10860,10850,402
|
|
20240710,091600,34065090,10880,10880,10880,10880,0
|
|
20240710,091500,34065090,10880,10880,10880,10880,0
|
|
20240710,091400,34065090,10880,10880,10880,10880,12
|
|
20240710,091300,33934530,10880,10860,10880,10860,226
|
|
20240710,091200,31480150,10860,10860,10860,10860,476
|
|
20240710,091100,26310790,10890,10880,10890,10880,267
|
|
20240710,091000,23404900,10870,10860,10870,10850,197
|
|
20240710,090900,21266090,10860,10870,10870,10860,225
|
|
20240710,090800,18822340,10870,10860,10870,10850,62
|
|
20240710,090700,18148880,10870,10880,10880,10870,12
|
|
20240710,090600,18018430,10880,10860,10880,10860,42
|
|
20240710,090500,17562270,10870,10870,10870,10860,899
|
|
20240710,090400,7791440,10870,10880,10880,10870,580
|
|
20240710,090300,1481300,10890,10890,10890,10890,80
|
|
20240710,090200,610100,10880,10880,10880,10880,12
|
|
20240710,090100,479540,10900,10900,10900,10900,5
|
|
20240710,090000,425040,10900,10910,10910,10890,39
|