687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,202400,149680620,7440,7440,7440,7440,17
|
|
20230724,202300,149680620,7440,7440,7440,7440,0
|
|
20230724,202200,149680620,7440,7440,7440,7440,0
|
|
20230724,202100,149680620,7440,7440,7440,7440,0
|
|
20230724,202000,149680620,7440,7440,7440,7440,0
|
|
20230724,201900,149680620,7440,7440,7440,7440,0
|
|
20230724,201800,149680620,7440,7440,7440,7440,0
|
|
20230724,201700,149680620,7440,7440,7440,7440,0
|
|
20230724,201600,149680620,7440,7440,7440,7440,0
|
|
20230724,201500,149680620,7440,7440,7440,7440,0
|
|
20230724,201400,149680620,7440,7440,7440,7440,0
|
|
20230724,201300,149680620,7440,7440,7440,7440,0
|
|
20230724,201200,149680620,7440,7440,7440,7440,0
|
|
20230724,201100,149680620,7440,7440,7440,7440,0
|
|
20230724,201000,149680620,7440,7440,7440,7440,0
|
|
20230724,200900,149680620,7440,7440,7440,7440,0
|
|
20230724,200800,149680620,7440,7440,7440,7440,0
|
|
20230724,200700,149680620,7440,7440,7440,7440,0
|
|
20230724,200600,149680620,7440,7440,7440,7440,0
|
|
20230724,200500,149680620,7440,7440,7440,7440,0
|
|
20230724,200400,149680620,7440,7440,7440,7440,0
|
|
20230724,200300,149680620,7440,7440,7440,7440,0
|
|
20230724,200200,149680620,7440,7440,7440,7440,0
|
|
20230724,200100,149680620,7440,7440,7440,7440,0
|
|
20230724,200000,149680620,7440,7440,7440,7440,0
|
|
20230724,195900,149680620,7440,7440,7440,7440,0
|
|
20230724,195800,149680620,7440,7440,7440,7440,0
|
|
20230724,195700,149680620,7440,7440,7440,7440,0
|
|
20230724,195600,149680620,7440,7440,7440,7440,0
|
|
20230724,195500,149680620,7440,7440,7440,7440,0
|
|
20230724,195400,149680620,7440,7440,7440,7440,17
|
|
20230724,195300,149680620,7440,7440,7440,7440,0
|
|
20230724,195200,149680620,7440,7440,7440,7440,0
|
|
20230724,195100,149680620,7440,7440,7440,7440,0
|
|
20230724,195000,149680620,7440,7440,7440,7440,0
|
|
20230724,194900,149680620,7440,7440,7440,7440,0
|
|
20230724,194800,149680620,7440,7440,7440,7440,0
|
|
20230724,194700,149680620,7440,7440,7440,7440,0
|
|
20230724,194600,149680620,7440,7440,7440,7440,0
|
|
20230724,194500,149680620,7440,7440,7440,7440,0
|
|
20230724,194400,149680620,7440,7440,7440,7440,0
|
|
20230724,194300,149680620,7440,7440,7440,7440,0
|
|
20230724,194200,149680620,7440,7440,7440,7440,0
|
|
20230724,194100,149680620,7440,7440,7440,7440,0
|
|
20230724,194000,149680620,7440,7440,7440,7440,0
|
|
20230724,193900,149680620,7440,7440,7440,7440,0
|
|
20230724,193800,149680620,7440,7440,7440,7440,0
|
|
20230724,193700,149680620,7440,7440,7440,7440,0
|
|
20230724,193600,149680620,7440,7440,7440,7440,0
|
|
20230724,193500,149680620,7440,7440,7440,7440,0
|
|
20230724,193400,149680620,7440,7440,7440,7440,0
|
|
20230724,193300,149680620,7440,7440,7440,7440,0
|
|
20230724,193200,149680620,7440,7440,7440,7440,0
|
|
20230724,193100,149680620,7440,7440,7440,7440,0
|
|
20230724,193000,149680620,7440,7440,7440,7440,0
|
|
20230724,192900,149680620,7440,7440,7440,7440,0
|
|
20230724,192800,149680620,7440,7440,7440,7440,0
|
|
20230724,192700,149680620,7440,7440,7440,7440,0
|
|
20230724,192600,149680620,7440,7440,7440,7440,0
|
|
20230724,192500,149680620,7440,7440,7440,7440,0
|
|
20230724,192400,149680620,7440,7440,7440,7440,17
|
|
20230724,192300,149680620,7440,7440,7440,7440,0
|
|
20230724,192200,149680620,7440,7440,7440,7440,0
|
|
20230724,192100,149680620,7440,7440,7440,7440,0
|
|
20230724,192000,149680620,7440,7440,7440,7440,0
|
|
20230724,191900,149680620,7440,7440,7440,7440,0
|
|
20230724,191800,149680620,7440,7440,7440,7440,0
|
|
20230724,191700,149680620,7440,7440,7440,7440,0
|
|
20230724,191600,149680620,7440,7440,7440,7440,0
|
|
20230724,191500,149680620,7440,7440,7440,7440,0
|
|
20230724,191400,149680620,7440,7440,7440,7440,0
|
|
20230724,191300,149680620,7440,7440,7440,7440,0
|
|
20230724,191200,149680620,7440,7440,7440,7440,0
|
|
20230724,191100,149680620,7440,7440,7440,7440,0
|
|
20230724,191000,149680620,7440,7440,7440,7440,0
|
|
20230724,190900,149680620,7440,7440,7440,7440,0
|
|
20230724,190800,149680620,7440,7440,7440,7440,0
|
|
20230724,190700,149680620,7440,7440,7440,7440,0
|
|
20230724,190600,149680620,7440,7440,7440,7440,0
|
|
20230724,190500,149680620,7440,7440,7440,7440,0
|
|
20230724,190400,149680620,7440,7440,7440,7440,0
|
|
20230724,190300,149680620,7440,7440,7440,7440,0
|
|
20230724,190200,149680620,7440,7440,7440,7440,0
|
|
20230724,190100,149680620,7440,7440,7440,7440,0
|
|
20230724,190000,149680620,7440,7440,7440,7440,0
|
|
20230724,185900,149680620,7440,7440,7440,7440,0
|
|
20230724,185800,149680620,7440,7440,7440,7440,0
|
|
20230724,185700,149680620,7440,7440,7440,7440,0
|
|
20230724,185600,149680620,7440,7440,7440,7440,0
|
|
20230724,185500,149680620,7440,7440,7440,7440,0
|
|
20230724,185400,149680620,7440,7440,7440,7440,17
|
|
20230724,185300,149680620,7440,7440,7440,7440,0
|
|
20230724,185200,149680620,7440,7440,7440,7440,0
|
|
20230724,185100,149680620,7440,7440,7440,7440,0
|
|
20230724,185000,149680620,7440,7440,7440,7440,0
|
|
20230724,184900,149680620,7440,7440,7440,7440,0
|
|
20230724,184800,149680620,7440,7440,7440,7440,0
|
|
20230724,184700,149680620,7440,7440,7440,7440,0
|
|
20230724,184600,149680620,7440,7440,7440,7440,0
|
|
20230724,184500,149680620,7440,7440,7440,7440,0
|
|
20230724,184400,149680620,7440,7440,7440,7440,0
|
|
20230724,184300,149680620,7440,7440,7440,7440,0
|
|
20230724,184200,149680620,7440,7440,7440,7440,0
|
|
20230724,184100,149680620,7440,7440,7440,7440,0
|
|
20230724,184000,149680620,7440,7440,7440,7440,0
|
|
20230724,183900,149680620,7440,7440,7440,7440,0
|
|
20230724,183800,149680620,7440,7440,7440,7440,0
|
|
20230724,183700,149680620,7440,7440,7440,7440,0
|
|
20230724,183600,149680620,7440,7440,7440,7440,0
|
|
20230724,183500,149680620,7440,7440,7440,7440,0
|
|
20230724,183400,149680620,7440,7440,7440,7440,0
|
|
20230724,183300,149680620,7440,7440,7440,7440,0
|
|
20230724,183200,149680620,7440,7440,7440,7440,0
|
|
20230724,183100,149680620,7440,7440,7440,7440,0
|
|
20230724,183000,149680620,7440,7440,7440,7440,0
|
|
20230724,182900,149680620,7440,7440,7440,7440,0
|
|
20230724,182800,149680620,7440,7440,7440,7440,0
|
|
20230724,182700,149680620,7440,7440,7440,7440,0
|
|
20230724,182600,149680620,7440,7440,7440,7440,0
|
|
20230724,182500,149680620,7440,7440,7440,7440,0
|
|
20230724,182400,149680620,7440,7440,7440,7440,17
|
|
20230724,182300,149680620,7440,7440,7440,7440,0
|
|
20230724,182200,149680620,7440,7440,7440,7440,0
|
|
20230724,182100,149680620,7440,7440,7440,7440,0
|
|
20230724,182000,149680620,7440,7440,7440,7440,0
|
|
20230724,181900,149680620,7440,7440,7440,7440,0
|
|
20230724,181800,149680620,7440,7440,7440,7440,0
|
|
20230724,181700,149680620,7440,7440,7440,7440,0
|
|
20230724,181600,149680620,7440,7440,7440,7440,0
|
|
20230724,181500,149680620,7440,7440,7440,7440,0
|
|
20230724,181400,149680620,7440,7440,7440,7440,0
|
|
20230724,181300,149680620,7440,7440,7440,7440,0
|
|
20230724,181200,149680620,7440,7440,7440,7440,0
|
|
20230724,181100,149680620,7440,7440,7440,7440,0
|
|
20230724,181000,149680620,7440,7440,7440,7440,0
|
|
20230724,180900,149680620,7440,7440,7440,7440,0
|
|
20230724,180800,149680620,7440,7440,7440,7440,0
|
|
20230724,180700,149680620,7440,7440,7440,7440,0
|
|
20230724,180600,149680620,7440,7440,7440,7440,0
|
|
20230724,180500,149680620,7440,7440,7440,7440,0
|
|
20230724,180400,149680620,7440,7440,7440,7440,0
|
|
20230724,180300,149680620,7440,7440,7440,7440,0
|
|
20230724,180200,149680620,7440,7440,7440,7440,0
|
|
20230724,180100,149680620,7440,7440,7440,7440,0
|
|
20230724,180000,149680620,7440,7440,7440,7440,0
|
|
20230724,175900,149680620,7440,7440,7440,7440,0
|
|
20230724,175800,149680620,7440,7440,7440,7440,0
|
|
20230724,175700,149680620,7440,7440,7440,7440,0
|
|
20230724,175600,149680620,7440,7440,7440,7440,0
|
|
20230724,175500,149680620,7440,7440,7440,7440,0
|
|
20230724,175400,149680620,7440,7440,7440,7440,17
|
|
20230724,175300,149680620,7440,7440,7440,7440,0
|
|
20230724,175200,149680620,7440,7440,7440,7440,0
|
|
20230724,175100,149680620,7440,7440,7440,7440,0
|
|
20230724,175000,149680620,7440,7440,7440,7440,0
|
|
20230724,174900,149680620,7440,7440,7440,7440,0
|
|
20230724,174800,149680620,7440,7440,7440,7440,0
|
|
20230724,174700,149680620,7440,7440,7440,7440,0
|
|
20230724,174600,149680620,7440,7440,7440,7440,0
|
|
20230724,174500,149680620,7440,7440,7440,7440,0
|
|
20230724,174400,149680620,7440,7440,7440,7440,0
|
|
20230724,174300,149680620,7440,7440,7440,7440,0
|
|
20230724,174200,149680620,7440,7440,7440,7440,0
|
|
20230724,174100,149680620,7440,7440,7440,7440,0
|
|
20230724,174000,149680620,7440,7440,7440,7440,0
|
|
20230724,173900,149680620,7440,7440,7440,7440,0
|
|
20230724,173800,149680620,7440,7440,7440,7440,0
|
|
20230724,173700,149680620,7440,7440,7440,7440,0
|
|
20230724,173600,149680620,7440,7440,7440,7440,0
|
|
20230724,173500,149680620,7440,7440,7440,7440,0
|
|
20230724,173400,149680620,7440,7440,7440,7440,0
|
|
20230724,173300,149680620,7440,7440,7440,7440,0
|
|
20230724,173200,149680620,7440,7440,7440,7440,0
|
|
20230724,173100,149680620,7440,7440,7440,7440,0
|
|
20230724,173000,149680620,7440,7440,7440,7440,0
|
|
20230724,172900,149680620,7440,7440,7440,7440,0
|
|
20230724,172800,149680620,7440,7440,7440,7440,0
|
|
20230724,172700,149680620,7440,7440,7440,7440,0
|
|
20230724,172600,149680620,7440,7440,7440,7440,0
|
|
20230724,172500,149680620,7440,7440,7440,7440,0
|
|
20230724,172400,149680620,7440,7440,7440,7440,17
|
|
20230724,172300,149680620,7440,7440,7440,7440,0
|
|
20230724,172200,149680620,7440,7440,7440,7440,0
|
|
20230724,172100,149680620,7440,7440,7440,7440,0
|
|
20230724,172000,149680620,7440,7440,7440,7440,0
|
|
20230724,171900,149680620,7440,7440,7440,7440,0
|
|
20230724,171800,149680620,7440,7440,7440,7440,0
|
|
20230724,171700,149680620,7440,7440,7440,7440,0
|
|
20230724,171600,149680620,7440,7440,7440,7440,0
|
|
20230724,171500,149680620,7440,7440,7440,7440,0
|
|
20230724,171400,149680620,7440,7440,7440,7440,0
|
|
20230724,171300,149680620,7440,7440,7440,7440,0
|
|
20230724,171200,149680620,7440,7440,7440,7440,0
|
|
20230724,171100,149680620,7440,7440,7440,7440,0
|
|
20230724,171000,149680620,7440,7440,7440,7440,0
|
|
20230724,170900,149680620,7440,7440,7440,7440,0
|
|
20230724,170800,149680620,7440,7440,7440,7440,0
|
|
20230724,170700,149680620,7440,7440,7440,7440,0
|
|
20230724,170600,149680620,7440,7440,7440,7440,0
|
|
20230724,170500,149680620,7440,7440,7440,7440,0
|
|
20230724,170400,149680620,7440,7440,7440,7440,0
|
|
20230724,170300,149680620,7440,7440,7440,7440,0
|
|
20230724,170200,149680620,7440,7440,7440,7440,0
|
|
20230724,170100,149680620,7440,7440,7440,7440,0
|
|
20230724,170000,149680620,7440,7440,7440,7440,0
|
|
20230724,165900,149680620,7440,7440,7440,7440,0
|
|
20230724,165800,149680620,7440,7440,7440,7440,0
|
|
20230724,165700,149680620,7440,7440,7440,7440,0
|
|
20230724,165600,149680620,7440,7440,7440,7440,0
|
|
20230724,165500,149680620,7440,7440,7440,7440,0
|
|
20230724,165400,149680620,7440,7440,7440,7440,17
|
|
20230724,165300,149680620,7440,7440,7440,7440,0
|
|
20230724,165200,149680620,7440,7440,7440,7440,0
|
|
20230724,165100,149680620,7440,7440,7440,7440,0
|
|
20230724,165000,149680620,7440,7440,7440,7440,0
|
|
20230724,164900,149680620,7440,7440,7440,7440,0
|
|
20230724,164800,149680620,7440,7440,7440,7440,0
|
|
20230724,164700,149680620,7440,7440,7440,7440,0
|
|
20230724,164600,149680620,7440,7440,7440,7440,0
|
|
20230724,164500,149680620,7440,7440,7440,7440,0
|
|
20230724,164400,149680620,7440,7440,7440,7440,0
|
|
20230724,164300,149680620,7440,7440,7440,7440,0
|
|
20230724,164200,149680620,7440,7440,7440,7440,0
|
|
20230724,164100,149680620,7440,7440,7440,7440,0
|
|
20230724,164000,149680620,7440,7440,7440,7440,0
|
|
20230724,163900,149680620,7440,7440,7440,7440,0
|
|
20230724,163800,149680620,7440,7440,7440,7440,0
|
|
20230724,163700,149680620,7440,7440,7440,7440,0
|
|
20230724,163600,149680620,7440,7440,7440,7440,0
|
|
20230724,163500,149680620,7440,7440,7440,7440,0
|
|
20230724,163400,149680620,7440,7440,7440,7440,0
|
|
20230724,163300,149680620,7440,7440,7440,7440,0
|
|
20230724,163200,149680620,7440,7440,7440,7440,0
|
|
20230724,163100,149680620,7440,7440,7440,7440,0
|
|
20230724,163000,149680620,7440,7440,7440,7440,0
|
|
20230724,162900,149680620,7440,7440,7440,7440,0
|
|
20230724,162800,149680620,7440,7440,7440,7440,0
|
|
20230724,162700,149680620,7440,7440,7440,7440,0
|
|
20230724,162600,149680620,7440,7440,7440,7440,0
|
|
20230724,162500,149680620,7440,7440,7440,7440,0
|
|
20230724,162400,149680620,7440,7440,7440,7440,17
|
|
20230724,162300,149680620,7440,7440,7440,7440,0
|
|
20230724,162200,149680620,7440,7440,7440,7440,0
|
|
20230724,162100,149680620,7440,7440,7440,7440,0
|
|
20230724,162000,149680620,7440,7440,7440,7440,0
|
|
20230724,161900,149680620,7440,7440,7440,7440,0
|
|
20230724,161800,149680620,7440,7440,7440,7440,0
|
|
20230724,161700,149680620,7440,7440,7440,7440,0
|
|
20230724,161600,149680620,7440,7440,7440,7440,0
|
|
20230724,161500,149680620,7440,7440,7440,7440,0
|
|
20230724,161400,149680620,7440,7440,7440,7440,0
|
|
20230724,161300,149680620,7440,7440,7440,7440,0
|
|
20230724,161200,149680620,7440,7440,7440,7440,0
|
|
20230724,161100,149680620,7440,7440,7440,7440,0
|
|
20230724,161000,149680620,7440,7440,7440,7440,0
|
|
20230724,160900,149680620,7440,7440,7440,7440,0
|
|
20230724,160800,149680620,7440,7440,7440,7440,0
|
|
20230724,160700,149680620,7440,7440,7440,7440,0
|
|
20230724,160600,149680620,7440,7440,7440,7440,0
|
|
20230724,160500,149680620,7440,7440,7440,7440,0
|
|
20230724,160400,149680620,7440,7440,7440,7440,0
|
|
20230724,160300,149680620,7440,7440,7440,7440,0
|
|
20230724,160200,149680620,7440,7440,7440,7440,0
|
|
20230724,160100,149680620,7440,7440,7440,7440,0
|
|
20230724,160000,149680620,7440,7440,7440,7440,0
|
|
20230724,155900,149680620,7440,7440,7440,7440,0
|
|
20230724,155800,149680620,7440,7440,7440,7440,0
|
|
20230724,155700,149680620,7440,7440,7440,7440,0
|
|
20230724,155600,149680620,7440,7440,7440,7440,0
|
|
20230724,155500,149680620,7440,7440,7440,7440,0
|
|
20230724,155400,149680620,7440,7440,7440,7440,17
|
|
20230724,155300,149680620,7440,7440,7440,7440,0
|
|
20230724,155200,149680620,7440,7440,7440,7440,0
|
|
20230724,155100,149680620,7440,7440,7440,7440,0
|
|
20230724,155000,149680620,7440,7440,7440,7440,0
|
|
20230724,154900,149680620,7440,7440,7440,7440,0
|
|
20230724,154800,149680620,7440,7440,7440,7440,0
|
|
20230724,154700,149680620,7440,7440,7440,7440,0
|
|
20230724,154600,149680620,7440,7440,7440,7440,0
|
|
20230724,154500,149680620,7440,7440,7440,7440,0
|
|
20230724,154400,149680620,7440,7440,7440,7440,0
|
|
20230724,154300,149680620,7440,7440,7440,7440,0
|
|
20230724,154200,149680620,7440,7440,7440,7440,0
|
|
20230724,154100,149680620,7440,7440,7440,7440,0
|
|
20230724,154000,149680620,7440,7440,7440,7440,0
|
|
20230724,153900,149680620,7440,7440,7440,7440,0
|
|
20230724,153800,149680620,7440,7440,7440,7440,0
|
|
20230724,153700,149680620,7440,7440,7440,7440,0
|
|
20230724,153600,149680620,7440,7440,7440,7440,0
|
|
20230724,153500,149680620,7440,7440,7440,7440,0
|
|
20230724,153400,149680620,7440,7440,7440,7440,0
|
|
20230724,153300,149680620,7440,7440,7440,7440,0
|
|
20230724,153200,149680620,7440,7440,7440,7440,0
|
|
20230724,153100,149680620,7440,7440,7440,7440,0
|
|
20230724,153000,149680620,7440,7440,7440,7440,17
|
|
20230724,152900,149554140,7450,7450,7450,7450,0
|
|
20230724,152800,149554140,7450,7450,7450,7450,0
|
|
20230724,152700,149554140,7450,7450,7450,7450,0
|
|
20230724,152600,149554140,7450,7450,7450,7450,0
|
|
20230724,152500,149554140,7450,7450,7450,7450,0
|
|
20230724,152400,149554140,7450,7450,7450,7450,0
|
|
20230724,152300,149554140,7450,7450,7450,7450,0
|
|
20230724,152200,149554140,7450,7450,7450,7450,0
|
|
20230724,152100,149554140,7450,7450,7450,7450,0
|
|
20230724,152000,149554140,7450,7450,7450,7450,0
|
|
20230724,151900,149554140,7450,7450,7450,7450,0
|
|
20230724,151800,149554140,7450,7450,7450,7450,159
|
|
20230724,151700,148369590,7450,7440,7460,7440,1261
|
|
20230724,151600,138974460,7450,7400,7450,7210,1283
|
|
20230724,151500,129496570,7420,7400,7420,7400,13
|
|
20230724,151400,129400170,7420,7420,7420,7420,0
|
|
20230724,151300,129400170,7420,7400,7420,7400,965
|
|
20230724,151200,122258970,7350,7330,7350,7330,111
|
|
20230724,151100,121443740,7340,7340,7340,7340,0
|
|
20230724,151000,121443740,7340,7330,7340,7330,256
|
|
20230724,150900,119567060,7340,7340,7340,7340,0
|
|
20230724,150800,119567060,7340,7340,7340,7340,0
|
|
20230724,150700,119567060,7340,7340,7340,7340,0
|
|
20230724,150600,119567060,7340,7320,7340,7230,1013
|
|
20230724,150500,112208970,7340,7340,7340,7340,0
|
|
20230724,150400,112208970,7340,7340,7340,7340,0
|
|
20230724,150300,112208970,7340,7330,7340,7330,410
|
|
20230724,150200,109203580,7330,7310,7330,7310,87
|
|
20230724,150100,108567410,7330,7330,7330,7330,10
|
|
20230724,150000,108494110,7340,7340,7340,7340,0
|
|
20230724,145900,108494110,7340,7340,7340,7340,0
|
|
20230724,145800,108494110,7340,7340,7340,7340,20
|
|
20230724,145700,108347310,7350,7350,7350,7350,161
|
|
20230724,145600,107163960,7360,7360,7360,7360,0
|
|
20230724,145500,107163960,7360,7360,7360,7360,84
|
|
20230724,145400,106545720,7370,7370,7370,7370,0
|
|
20230724,145300,106545720,7370,7370,7370,7370,0
|
|
20230724,145200,106545720,7370,7370,7370,7370,0
|
|
20230724,145100,106545720,7370,7370,7370,7370,0
|
|
20230724,145000,106545720,7370,7370,7370,7370,0
|
|
20230724,144900,106545720,7370,7370,7370,7370,10
|
|
20230724,144800,106472020,7370,7370,7370,7370,0
|
|
20230724,144700,106472020,7370,7370,7370,7370,0
|
|
20230724,144600,106472020,7370,7370,7370,7370,0
|
|
20230724,144500,106472020,7370,7370,7370,7370,41
|
|
20230724,144400,106169850,7370,7370,7370,7370,0
|
|
20230724,144300,106169850,7370,7370,7370,7370,0
|
|
20230724,144200,106169850,7370,7370,7370,7370,0
|
|
20230724,144100,106169850,7370,7370,7370,7370,0
|
|
20230724,144000,106169850,7370,7360,7370,7360,10
|
|
20230724,143900,106096180,7370,7310,7370,7310,370
|
|
20230724,143800,103380150,7310,7310,7310,7310,3
|
|
20230724,143700,103358220,7310,7310,7310,7310,3
|
|
20230724,143600,103336290,7320,7310,7320,7310,62
|
|
20230724,143500,102882870,7310,7310,7310,7310,10
|
|
20230724,143400,102809770,7250,7260,7260,7250,100
|
|
20230724,143300,102084430,7330,7330,7330,7330,0
|
|
20230724,143200,102084430,7330,7330,7330,7330,0
|
|
20230724,143100,102084430,7330,7330,7330,7330,0
|
|
20230724,143000,102084430,7330,7330,7330,7330,0
|
|
20230724,142900,102084430,7330,7330,7330,7330,0
|
|
20230724,142800,102084430,7330,7330,7330,7330,0
|
|
20230724,142700,102084430,7330,7320,7330,7320,10
|
|
20230724,142600,102011160,7330,7330,7330,7330,0
|
|
20230724,142500,102011160,7330,7330,7330,7330,0
|
|
20230724,142400,102011160,7330,7330,7330,7330,0
|
|
20230724,142300,102011160,7330,7330,7330,7330,0
|
|
20230724,142200,102011160,7330,7330,7330,7330,0
|
|
20230724,142100,102011160,7330,7330,7330,7330,1
|
|
20230724,142000,102003830,7340,7340,7340,7340,10
|
|
20230724,141900,101930430,7280,7270,7280,7270,2921
|
|
20230724,141800,80667330,7270,7270,7270,7270,0
|
|
20230724,141700,80667330,7270,7270,7270,7270,0
|
|
20230724,141600,80667330,7270,7270,7270,7270,0
|
|
20230724,141500,80667330,7270,7230,7270,7230,380
|
|
20230724,141400,77919530,7270,7270,7270,7270,2
|
|
20230724,141300,77904990,7270,7270,7270,7270,0
|
|
20230724,141200,77904990,7270,7270,7270,7270,0
|
|
20230724,141100,77904990,7270,7270,7270,7270,0
|
|
20230724,141000,77904990,7270,7270,7270,7270,0
|
|
20230724,140900,77904990,7270,7270,7270,7270,0
|
|
20230724,140800,77904990,7270,7270,7270,7270,0
|
|
20230724,140700,77904990,7270,7270,7270,7270,0
|
|
20230724,140600,77904990,7270,7270,7270,7270,10
|
|
20230724,140500,77832290,7230,7230,7230,7230,15
|
|
20230724,140400,77723840,7280,7280,7280,7280,0
|
|
20230724,140300,77723840,7280,7280,7280,7280,0
|
|
20230724,140200,77723840,7280,7280,7280,7280,0
|
|
20230724,140100,77723840,7280,7280,7280,7280,0
|
|
20230724,140000,77723840,7280,7280,7280,7280,0
|
|
20230724,135900,77723840,7280,7280,7280,7280,0
|
|
20230724,135800,77723840,7280,7280,7280,7280,0
|
|
20230724,135700,77723840,7280,7280,7280,7280,0
|
|
20230724,135600,77723840,7280,7280,7280,7280,0
|
|
20230724,135500,77723840,7280,7280,7280,7280,0
|
|
20230724,135400,77723840,7280,7280,7280,7280,0
|
|
20230724,135300,77723840,7280,7250,7280,7230,22
|
|
20230724,135200,77564260,7280,7280,7280,7280,0
|
|
20230724,135100,77564260,7280,7280,7280,7280,0
|
|
20230724,135000,77564260,7280,7280,7280,7280,0
|
|
20230724,134900,77564260,7280,7280,7280,7280,0
|
|
20230724,134800,77564260,7280,7280,7280,7280,0
|
|
20230724,134700,77564260,7280,7280,7280,7280,0
|
|
20230724,134600,77564260,7280,7280,7280,7280,0
|
|
20230724,134500,77564260,7280,7280,7280,7280,0
|
|
20230724,134400,77564260,7280,7280,7280,7280,0
|
|
20230724,134300,77564260,7280,7280,7280,7280,0
|
|
20230724,134200,77564260,7280,7280,7280,7280,0
|
|
20230724,134100,77564260,7280,7280,7280,7280,0
|
|
20230724,134000,77564260,7280,7280,7280,7280,0
|
|
20230724,133900,77564260,7280,7280,7280,7280,0
|
|
20230724,133800,77564260,7280,7280,7280,7230,222
|
|
20230724,133700,75958100,7280,7280,7280,7280,0
|
|
20230724,133600,75958100,7280,7280,7280,7280,0
|
|
20230724,133500,75958100,7280,7220,7280,7220,293
|
|
20230724,133400,73836980,7220,7230,7230,7220,15
|
|
20230724,133300,73728660,7280,7280,7280,7280,0
|
|
20230724,133200,73728660,7280,7280,7280,7280,0
|
|
20230724,133100,73728660,7280,7280,7280,7280,0
|
|
20230724,133000,73728660,7280,7280,7280,7280,0
|
|
20230724,132900,73728660,7280,7280,7280,7280,0
|
|
20230724,132800,73728660,7280,7280,7280,7280,0
|
|
20230724,132700,73728660,7280,7280,7280,7280,0
|
|
20230724,132600,73728660,7280,7280,7280,7280,0
|
|
20230724,132500,73728660,7280,7280,7280,7280,0
|
|
20230724,132400,73728660,7280,7280,7280,7280,50
|
|
20230724,132300,73364660,7280,7280,7280,7280,2
|
|
20230724,132200,73350100,7280,7280,7280,7280,0
|
|
20230724,132100,73350100,7280,7280,7280,7280,0
|
|
20230724,132000,73350100,7280,7280,7280,7280,0
|
|
20230724,131900,73350100,7280,7280,7280,7280,0
|
|
20230724,131800,73350100,7280,7280,7280,7280,0
|
|
20230724,131700,73350100,7280,7280,7280,7280,0
|
|
20230724,131600,73350100,7280,7280,7280,7280,0
|
|
20230724,131500,73350100,7280,7280,7280,7280,0
|
|
20230724,131400,73350100,7280,7280,7280,7280,0
|
|
20230724,131300,73350100,7280,7280,7280,7280,0
|
|
20230724,131200,73350100,7280,7280,7280,7280,0
|
|
20230724,131100,73350100,7280,7280,7280,7280,0
|
|
20230724,131000,73350100,7280,7280,7280,7280,0
|
|
20230724,130900,73350100,7280,7280,7280,7280,0
|
|
20230724,130800,73350100,7280,7280,7280,7280,0
|
|
20230724,130700,73350100,7280,7280,7280,7280,0
|
|
20230724,130600,73350100,7280,7280,7280,7280,0
|
|
20230724,130500,73350100,7280,7280,7280,7280,0
|
|
20230724,130400,73350100,7280,7280,7280,7280,0
|
|
20230724,130300,73350100,7280,7190,7280,7190,725
|
|
20230724,130200,68104720,7210,7210,7210,7210,0
|
|
20230724,130100,68104720,7210,7210,7210,7210,0
|
|
20230724,130000,68104720,7210,7210,7210,7210,0
|
|
20230724,125900,68104720,7210,7210,7210,7210,0
|
|
20230724,125800,68104720,7210,7210,7210,7210,0
|
|
20230724,125700,68104720,7210,7210,7210,7210,0
|
|
20230724,125600,68104720,7210,7210,7210,7210,0
|
|
20230724,125500,68104720,7210,7210,7210,7210,0
|
|
20230724,125400,68104720,7210,7210,7210,7210,0
|
|
20230724,125300,68104720,7210,7210,7210,7210,0
|
|
20230724,125200,68104720,7210,7190,7210,7180,189
|
|
20230724,125100,66746400,7200,7200,7200,7200,1
|
|
20230724,125000,66739200,7230,7230,7230,7230,0
|
|
20230724,124900,66739200,7230,7230,7230,7230,1
|
|
20230724,124800,66731970,7230,7230,7230,7230,1
|
|
20230724,124700,66724740,7230,7230,7230,7230,4
|
|
20230724,124600,66695820,7230,7230,7230,7230,0
|
|
20230724,124500,66695820,7230,7230,7230,7230,0
|
|
20230724,124400,66695820,7230,7230,7230,7230,0
|
|
20230724,124300,66695820,7230,7230,7230,7230,0
|
|
20230724,124200,66695820,7230,7230,7230,7230,0
|
|
20230724,124100,66695820,7230,7230,7230,7230,10
|
|
20230724,124000,66623520,7190,7190,7190,7190,98
|
|
20230724,123900,65918900,7250,7250,7250,7250,0
|
|
20230724,123800,65918900,7250,7250,7250,7250,0
|
|
20230724,123700,65918900,7250,7190,7250,7190,349
|
|
20230724,123600,63408940,7190,7190,7190,7190,0
|
|
20230724,123500,63408940,7190,7190,7190,7190,0
|
|
20230724,123400,63408940,7190,7190,7190,7190,0
|
|
20230724,123300,63408940,7190,7190,7190,7190,0
|
|
20230724,123200,63408940,7190,7190,7190,7190,15
|
|
20230724,123100,63301090,7250,7250,7250,7250,0
|
|
20230724,123000,63301090,7250,7250,7250,7250,0
|
|
20230724,122900,63301090,7250,7250,7250,7250,0
|
|
20230724,122800,63301090,7250,7250,7250,7250,0
|
|
20230724,122700,63301090,7250,7250,7250,7250,0
|
|
20230724,122600,63301090,7250,7250,7250,7250,0
|
|
20230724,122500,63301090,7250,7250,7250,7250,0
|
|
20230724,122400,63301090,7250,7250,7250,7250,0
|
|
20230724,122300,63301090,7250,7250,7250,7250,0
|
|
20230724,122200,63301090,7250,7250,7250,7250,0
|
|
20230724,122100,63301090,7250,7250,7250,7250,0
|
|
20230724,122000,63301090,7250,7250,7250,7250,0
|
|
20230724,121900,63301090,7250,7250,7250,7250,0
|
|
20230724,121800,63301090,7250,7250,7250,7250,0
|
|
20230724,121700,63301090,7250,7250,7250,7250,0
|
|
20230724,121600,63301090,7250,7250,7250,7250,2
|
|
20230724,121500,63286590,7190,7190,7190,7190,0
|
|
20230724,121400,63286590,7190,7190,7190,7190,0
|
|
20230724,121300,63286590,7190,7190,7190,7190,0
|
|
20230724,121200,63286590,7190,7190,7190,7190,0
|
|
20230724,121100,63286590,7190,7190,7190,7190,0
|
|
20230724,121000,63286590,7190,7190,7190,7190,123
|
|
20230724,120900,62402220,7190,7190,7190,7190,0
|
|
20230724,120800,62402220,7190,7190,7190,7190,0
|
|
20230724,120700,62402220,7190,7190,7190,7190,100
|
|
20230724,120600,61683220,7190,7190,7190,7190,0
|
|
20230724,120500,61683220,7190,7200,7200,7190,218
|
|
20230724,120400,60115670,7200,7210,7210,7200,565
|
|
20230724,120300,56045240,7250,7250,7250,7250,0
|
|
20230724,120200,56045240,7250,7250,7250,7250,10
|
|
20230724,120100,55972740,7210,7210,7210,7210,15
|
|
20230724,120000,55864590,7260,7260,7260,7260,0
|
|
20230724,115900,55864590,7260,7260,7260,7260,0
|
|
20230724,115800,55864590,7260,7260,7260,7260,0
|
|
20230724,115700,55864590,7260,7260,7260,7260,2
|
|
20230724,115600,55850070,7270,7270,7270,7270,0
|
|
20230724,115500,55850070,7270,7270,7270,7270,0
|
|
20230724,115400,55850070,7270,7270,7270,7270,0
|
|
20230724,115300,55850070,7270,7270,7270,7270,0
|
|
20230724,115200,55850070,7270,7270,7270,7270,23
|
|
20230724,115100,55682860,7270,7270,7270,7270,0
|
|
20230724,115000,55682860,7270,7270,7270,7270,27
|
|
20230724,114900,55486570,7280,7280,7280,7280,0
|
|
20230724,114800,55486570,7280,7280,7280,7280,0
|
|
20230724,114700,55486570,7280,7280,7280,7280,0
|
|
20230724,114600,55486570,7280,7280,7280,7280,0
|
|
20230724,114500,55486570,7280,7280,7280,7280,0
|
|
20230724,114400,55486570,7280,7280,7280,7280,0
|
|
20230724,114300,55486570,7280,7280,7280,7280,0
|
|
20230724,114200,55486570,7280,7250,7280,7250,548
|
|
20230724,114100,51507090,7250,7250,7250,7250,0
|
|
20230724,114000,51507090,7250,7250,7250,7250,0
|
|
20230724,113900,51507090,7250,7250,7250,7250,0
|
|
20230724,113800,51507090,7250,7250,7250,7250,14
|
|
20230724,113700,51405590,7250,7250,7250,7250,0
|
|
20230724,113600,51405590,7250,7250,7250,7250,0
|
|
20230724,113500,51405590,7250,7250,7250,7250,21
|
|
20230724,113400,51253340,7200,7200,7200,7200,0
|
|
20230724,113300,51253340,7200,7200,7200,7200,50
|
|
20230724,113200,50893340,7200,7200,7200,7200,0
|
|
20230724,113100,50893340,7200,7200,7200,7200,10
|
|
20230724,113000,50821340,7200,7200,7200,7200,15
|
|
20230724,112900,50713340,7200,7200,7200,7200,10
|
|
20230724,112800,50641340,7200,7200,7200,7200,500
|
|
20230724,112700,47041340,7200,7200,7200,7200,0
|
|
20230724,112600,47041340,7200,7200,7200,7200,0
|
|
20230724,112500,47041340,7200,7200,7200,7200,0
|
|
20230724,112400,47041340,7200,7200,7200,7200,10
|
|
20230724,112300,46969340,7200,7200,7200,7200,0
|
|
20230724,112200,46969340,7200,7200,7200,7200,0
|
|
20230724,112100,46969340,7200,7200,7200,7200,0
|
|
20230724,112000,46969340,7200,7200,7200,7200,0
|
|
20230724,111900,46969340,7200,7200,7200,7200,0
|
|
20230724,111800,46969340,7200,7200,7200,7200,0
|
|
20230724,111700,46969340,7200,7200,7200,7200,0
|
|
20230724,111600,46969340,7200,7200,7200,7200,0
|
|
20230724,111500,46969340,7200,7200,7200,7200,0
|
|
20230724,111400,46969340,7200,7200,7200,7200,0
|
|
20230724,111300,46969340,7200,7200,7200,7200,0
|
|
20230724,111200,46969340,7200,7200,7200,7200,0
|
|
20230724,111100,46969340,7200,7200,7200,7200,0
|
|
20230724,111000,46969340,7200,7200,7200,7200,50
|
|
20230724,110900,46609340,7200,7200,7200,7200,0
|
|
20230724,110800,46609340,7200,7200,7200,7200,0
|
|
20230724,110700,46609340,7200,7200,7200,7200,1
|
|
20230724,110600,46602140,7200,7200,7200,7200,28
|
|
20230724,110500,46400540,7250,7230,7250,7230,30
|
|
20230724,110400,46183420,7250,7250,7250,7250,0
|
|
20230724,110300,46183420,7250,7250,7250,7250,0
|
|
20230724,110200,46183420,7250,7250,7250,7250,0
|
|
20230724,110100,46183420,7250,7250,7250,7250,0
|
|
20230724,110000,46183420,7250,7240,7250,7240,14
|
|
20230724,105900,46081950,7190,7200,7200,7190,15
|
|
20230724,105800,45974090,7250,7220,7250,7220,30
|
|
20230724,105700,45757310,7220,7220,7220,7220,100
|
|
20230724,105600,45035310,7220,7220,7220,7220,0
|
|
20230724,105500,45035310,7220,7220,7220,7220,0
|
|
20230724,105400,45035310,7220,7220,7220,7220,0
|
|
20230724,105300,45035310,7220,7220,7220,7220,0
|
|
20230724,105200,45035310,7220,7220,7220,7220,0
|
|
20230724,105100,45035310,7220,7220,7220,7220,0
|
|
20230724,105000,45035310,7220,7190,7220,7190,102
|
|
20230724,104900,44301440,7190,7190,7190,7190,0
|
|
20230724,104800,44301440,7190,7190,7190,7190,0
|
|
20230724,104700,44301440,7190,7190,7190,7190,100
|
|
20230724,104600,43582440,7190,7180,7190,7180,102
|
|
20230724,104500,42850060,7180,7180,7180,7180,4
|
|
20230724,104400,42821340,7180,7170,7180,7170,10
|
|
20230724,104300,42749600,7170,7170,7170,7170,43
|
|
20230724,104200,42441290,7180,7190,7190,7180,249
|
|
20230724,104100,40653280,7220,7220,7220,7220,0
|
|
20230724,104000,40653280,7220,7220,7220,7220,0
|
|
20230724,103900,40653280,7220,7220,7220,7220,0
|
|
20230724,103800,40653280,7220,7220,7220,7220,1
|
|
20230724,103700,40646060,7190,7190,7190,7190,1
|
|
20230724,103600,40638870,7180,7180,7180,7180,0
|
|
20230724,103500,40638870,7180,7180,7180,7180,0
|
|
20230724,103400,40638870,7180,7180,7180,7180,0
|
|
20230724,103300,40638870,7180,7180,7180,7180,0
|
|
20230724,103200,40638870,7180,7180,7180,7180,0
|
|
20230724,103100,40638870,7180,7180,7180,7180,37
|
|
20230724,103000,40373210,7190,7190,7190,7190,53
|
|
20230724,102900,39992140,7190,7190,7190,7190,0
|
|
20230724,102800,39992140,7190,7220,7220,7190,39
|
|
20230724,102700,39710980,7220,7220,7220,7220,0
|
|
20230724,102600,39710980,7220,7220,7220,7220,0
|
|
20230724,102500,39710980,7220,7220,7220,7220,0
|
|
20230724,102400,39710980,7220,7220,7220,7220,10
|
|
20230724,102300,39638780,7220,7220,7220,7220,0
|
|
20230724,102200,39638780,7220,7220,7220,7220,0
|
|
20230724,102100,39638780,7220,7220,7220,7220,0
|
|
20230724,102000,39638780,7220,7220,7220,7220,194
|
|
20230724,101900,38238100,7220,7220,7220,7220,0
|
|
20230724,101800,38238100,7220,7220,7220,7220,0
|
|
20230724,101700,38238100,7220,7220,7220,7220,0
|
|
20230724,101600,38238100,7220,7220,7220,7220,0
|
|
20230724,101500,38238100,7220,7220,7220,7220,0
|
|
20230724,101400,38238100,7220,7220,7220,7220,0
|
|
20230724,101300,38238100,7220,7220,7220,7220,0
|
|
20230724,101200,38238100,7220,7220,7220,7220,0
|
|
20230724,101100,38238100,7220,7220,7220,7220,0
|
|
20230724,101000,38238100,7220,7220,7220,7220,0
|
|
20230724,100900,38238100,7220,7220,7220,7220,0
|
|
20230724,100800,38238100,7220,7220,7220,7220,0
|
|
20230724,100700,38238100,7220,7220,7220,7220,20
|
|
20230724,100600,38093700,7220,7220,7220,7220,20
|
|
20230724,100500,37949300,7190,7190,7190,7190,0
|
|
20230724,100400,37949300,7190,7190,7190,7190,10
|
|
20230724,100300,37877400,7190,7190,7190,7190,0
|
|
20230724,100200,37877400,7190,7190,7190,7190,0
|
|
20230724,100100,37877400,7190,7190,7190,7190,0
|
|
20230724,100000,37877400,7190,7190,7190,7190,10
|
|
20230724,095900,37805500,7190,7190,7190,7190,0
|
|
20230724,095800,37805500,7190,7190,7190,7190,0
|
|
20230724,095700,37805500,7190,7190,7190,7190,15
|
|
20230724,095600,37697650,7190,7190,7190,7190,0
|
|
20230724,095500,37697650,7190,7190,7190,7190,8
|
|
20230724,095400,37640130,7200,7200,7200,7200,0
|
|
20230724,095300,37640130,7200,7200,7200,7200,0
|
|
20230724,095200,37640130,7200,7210,7210,7200,289
|
|
20230724,095100,35558040,7220,7220,7220,7220,74
|
|
20230724,095000,35023760,7220,7220,7220,7220,0
|
|
20230724,094900,35023760,7220,7220,7220,7220,0
|
|
20230724,094800,35023760,7220,7220,7220,7220,106
|
|
20230724,094700,34258440,7220,7220,7220,7220,206
|
|
20230724,094600,32771120,7220,7220,7220,7220,0
|
|
20230724,094500,32771120,7220,7220,7220,7220,0
|
|
20230724,094400,32771120,7220,7220,7220,7220,70
|
|
20230724,094300,32265720,7210,7210,7210,7210,6
|
|
20230724,094200,32222460,7210,7210,7210,7210,7
|
|
20230724,094100,32171990,7230,7230,7230,7230,0
|
|
20230724,094000,32171990,7230,7230,7230,7230,91
|
|
20230724,093900,31514060,7240,7240,7240,7240,1
|
|
20230724,093800,31506820,7280,7280,7280,7280,5
|
|
20230724,093700,31470420,7240,7260,7260,7240,192
|
|
20230724,093600,30080220,7280,7280,7280,7280,6
|
|
20230724,093500,30036540,7280,7280,7280,7280,0
|
|
20230724,093400,30036540,7280,7280,7280,7280,0
|
|
20230724,093300,30036540,7280,7280,7280,7280,0
|
|
20230724,093200,30036540,7280,7280,7280,7280,173
|
|
20230724,093100,28777100,7280,7280,7280,7280,0
|
|
20230724,093000,28777100,7280,7280,7280,7280,0
|
|
20230724,092900,28777100,7280,7280,7280,7280,0
|
|
20230724,092800,28777100,7280,7280,7280,7280,0
|
|
20230724,092700,28777100,7280,7280,7280,7280,0
|
|
20230724,092600,28777100,7280,7280,7280,7280,0
|
|
20230724,092500,28777100,7280,7280,7280,7280,0
|
|
20230724,092400,28777100,7280,7280,7280,7280,21
|
|
20230724,092300,28624220,7240,7240,7240,7240,0
|
|
20230724,092200,28624220,7240,7240,7240,7240,5
|
|
20230724,092100,28588020,7240,7240,7240,7240,0
|
|
20230724,092000,28588020,7240,7240,7240,7240,0
|
|
20230724,091900,28588020,7240,7240,7240,7240,1
|
|
20230724,091800,28580780,7240,7240,7240,7240,191
|
|
20230724,091700,27197940,7240,7240,7240,7240,0
|
|
20230724,091600,27197940,7240,7210,7240,7210,64
|
|
20230724,091500,26736200,7170,7170,7170,7170,0
|
|
20230724,091400,26736200,7170,7170,7170,7170,63
|
|
20230724,091300,26284490,7170,7180,7180,7170,49
|
|
20230724,091200,25933090,7200,7210,7210,7200,95
|
|
20230724,091100,25248150,7210,7210,7220,7210,1422
|
|
20230724,091000,14995520,7180,7210,7210,7180,168
|
|
20230724,090900,13786480,7210,7210,7210,7210,12
|
|
20230724,090800,13699960,7190,7210,7210,7190,70
|
|
20230724,090700,13196010,7230,7230,7230,7230,0
|
|
20230724,090600,13196010,7230,7240,7240,7230,540
|
|
20230724,090500,9286510,7330,7330,7330,7330,190
|
|
20230724,090400,7893810,7230,7230,7230,7230,0
|
|
20230724,090300,7893810,7230,7230,7230,7230,0
|
|
20230724,090200,7893810,7230,7280,7280,7230,13
|
|
20230724,090100,7799770,7310,7310,7310,7310,300
|
|
20230724,090000,5606770,7310,7310,7310,7310,767
|