665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,200100,3302504210,13900,13900,13900,13900,0
|
|
20240708,200000,3302504210,13900,13900,13900,13900,0
|
|
20240708,195900,3302504210,13900,13900,13900,13900,0
|
|
20240708,195800,3302504210,13900,13900,13900,13900,0
|
|
20240708,195700,3302504210,13900,13900,13900,13900,0
|
|
20240708,195600,3302504210,13900,13900,13900,13900,0
|
|
20240708,195500,3302504210,13900,13900,13900,13900,0
|
|
20240708,195400,3302504210,13900,13900,13900,13900,0
|
|
20240708,195300,3302504210,13900,13900,13900,13900,0
|
|
20240708,195200,3302504210,13900,13900,13900,13900,0
|
|
20240708,195100,3302504210,13900,13900,13900,13900,0
|
|
20240708,195000,3302504210,13900,13900,13900,13900,0
|
|
20240708,194900,3302504210,13900,13900,13900,13900,0
|
|
20240708,194800,3302504210,13900,13900,13900,13900,0
|
|
20240708,194700,3302504210,13900,13900,13900,13900,0
|
|
20240708,194600,3302504210,13900,13900,13900,13900,0
|
|
20240708,194500,3302504210,13900,13900,13900,13900,0
|
|
20240708,194400,3302504210,13900,13900,13900,13900,0
|
|
20240708,194300,3302504210,13900,13900,13900,13900,0
|
|
20240708,194200,3302504210,13900,13900,13900,13900,0
|
|
20240708,194100,3302504210,13900,13900,13900,13900,0
|
|
20240708,194000,3302504210,13900,13900,13900,13900,0
|
|
20240708,193900,3302504210,13900,13900,13900,13900,0
|
|
20240708,193800,3302504210,13900,13900,13900,13900,0
|
|
20240708,193700,3302504210,13900,13900,13900,13900,0
|
|
20240708,193600,3302504210,13900,13900,13900,13900,0
|
|
20240708,193500,3302504210,13900,13900,13900,13900,0
|
|
20240708,193400,3302504210,13900,13900,13900,13900,0
|
|
20240708,193300,3302504210,13900,13900,13900,13900,0
|
|
20240708,193200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,193100,3302504210,13900,13900,13900,13900,0
|
|
20240708,193000,3302504210,13900,13900,13900,13900,0
|
|
20240708,192900,3302504210,13900,13900,13900,13900,0
|
|
20240708,192800,3302504210,13900,13900,13900,13900,0
|
|
20240708,192700,3302504210,13900,13900,13900,13900,0
|
|
20240708,192600,3302504210,13900,13900,13900,13900,0
|
|
20240708,192500,3302504210,13900,13900,13900,13900,0
|
|
20240708,192400,3302504210,13900,13900,13900,13900,0
|
|
20240708,192300,3302504210,13900,13900,13900,13900,0
|
|
20240708,192200,3302504210,13900,13900,13900,13900,0
|
|
20240708,192100,3302504210,13900,13900,13900,13900,0
|
|
20240708,192000,3302504210,13900,13900,13900,13900,0
|
|
20240708,191900,3302504210,13900,13900,13900,13900,0
|
|
20240708,191800,3302504210,13900,13900,13900,13900,0
|
|
20240708,191700,3302504210,13900,13900,13900,13900,0
|
|
20240708,191600,3302504210,13900,13900,13900,13900,0
|
|
20240708,191500,3302504210,13900,13900,13900,13900,0
|
|
20240708,191400,3302504210,13900,13900,13900,13900,0
|
|
20240708,191300,3302504210,13900,13900,13900,13900,0
|
|
20240708,191200,3302504210,13900,13900,13900,13900,0
|
|
20240708,191100,3302504210,13900,13900,13900,13900,0
|
|
20240708,191000,3302504210,13900,13900,13900,13900,0
|
|
20240708,190900,3302504210,13900,13900,13900,13900,0
|
|
20240708,190800,3302504210,13900,13900,13900,13900,0
|
|
20240708,190700,3302504210,13900,13900,13900,13900,0
|
|
20240708,190600,3302504210,13900,13900,13900,13900,0
|
|
20240708,190500,3302504210,13900,13900,13900,13900,0
|
|
20240708,190400,3302504210,13900,13900,13900,13900,0
|
|
20240708,190300,3302504210,13900,13900,13900,13900,0
|
|
20240708,190200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,190100,3302504210,13900,13900,13900,13900,0
|
|
20240708,190000,3302504210,13900,13900,13900,13900,0
|
|
20240708,185900,3302504210,13900,13900,13900,13900,0
|
|
20240708,185800,3302504210,13900,13900,13900,13900,0
|
|
20240708,185700,3302504210,13900,13900,13900,13900,0
|
|
20240708,185600,3302504210,13900,13900,13900,13900,0
|
|
20240708,185500,3302504210,13900,13900,13900,13900,0
|
|
20240708,185400,3302504210,13900,13900,13900,13900,0
|
|
20240708,185300,3302504210,13900,13900,13900,13900,0
|
|
20240708,185200,3302504210,13900,13900,13900,13900,0
|
|
20240708,185100,3302504210,13900,13900,13900,13900,0
|
|
20240708,185000,3302504210,13900,13900,13900,13900,0
|
|
20240708,184900,3302504210,13900,13900,13900,13900,0
|
|
20240708,184800,3302504210,13900,13900,13900,13900,0
|
|
20240708,184700,3302504210,13900,13900,13900,13900,0
|
|
20240708,184600,3302504210,13900,13900,13900,13900,0
|
|
20240708,184500,3302504210,13900,13900,13900,13900,0
|
|
20240708,184400,3302504210,13900,13900,13900,13900,0
|
|
20240708,184300,3302504210,13900,13900,13900,13900,0
|
|
20240708,184200,3302504210,13900,13900,13900,13900,0
|
|
20240708,184100,3302504210,13900,13900,13900,13900,0
|
|
20240708,184000,3302504210,13900,13900,13900,13900,0
|
|
20240708,183900,3302504210,13900,13900,13900,13900,0
|
|
20240708,183800,3302504210,13900,13900,13900,13900,0
|
|
20240708,183700,3302504210,13900,13900,13900,13900,0
|
|
20240708,183600,3302504210,13900,13900,13900,13900,0
|
|
20240708,183500,3302504210,13900,13900,13900,13900,0
|
|
20240708,183400,3302504210,13900,13900,13900,13900,0
|
|
20240708,183300,3302504210,13900,13900,13900,13900,0
|
|
20240708,183200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,183100,3302504210,13900,13900,13900,13900,0
|
|
20240708,183000,3302504210,13900,13900,13900,13900,0
|
|
20240708,182900,3302504210,13900,13900,13900,13900,0
|
|
20240708,182800,3302504210,13900,13900,13900,13900,0
|
|
20240708,182700,3302504210,13900,13900,13900,13900,0
|
|
20240708,182600,3302504210,13900,13900,13900,13900,0
|
|
20240708,182500,3302504210,13900,13900,13900,13900,0
|
|
20240708,182400,3302504210,13900,13900,13900,13900,0
|
|
20240708,182300,3302504210,13900,13900,13900,13900,0
|
|
20240708,182200,3302504210,13900,13900,13900,13900,0
|
|
20240708,182100,3302504210,13900,13900,13900,13900,0
|
|
20240708,182000,3302504210,13900,13900,13900,13900,0
|
|
20240708,181900,3302504210,13900,13900,13900,13900,0
|
|
20240708,181800,3302504210,13900,13900,13900,13900,0
|
|
20240708,181700,3302504210,13900,13900,13900,13900,0
|
|
20240708,181600,3302504210,13900,13900,13900,13900,0
|
|
20240708,181500,3302504210,13900,13900,13900,13900,0
|
|
20240708,181400,3302504210,13900,13900,13900,13900,0
|
|
20240708,181300,3302504210,13900,13900,13900,13900,0
|
|
20240708,181200,3302504210,13900,13900,13900,13900,0
|
|
20240708,181100,3302504210,13900,13900,13900,13900,0
|
|
20240708,181000,3302504210,13900,13900,13900,13900,0
|
|
20240708,180900,3302504210,13900,13900,13900,13900,0
|
|
20240708,180800,3302504210,13900,13900,13900,13900,0
|
|
20240708,180700,3302504210,13900,13900,13900,13900,0
|
|
20240708,180600,3302504210,13900,13900,13900,13900,0
|
|
20240708,180500,3302504210,13900,13900,13900,13900,0
|
|
20240708,180400,3302504210,13900,13900,13900,13900,0
|
|
20240708,180300,3302504210,13900,13900,13900,13900,0
|
|
20240708,180200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,180100,3302504210,13900,13900,13900,13900,0
|
|
20240708,180000,3302504210,13900,13900,13900,13900,0
|
|
20240708,175900,3302504210,13900,13900,13900,13900,0
|
|
20240708,175800,3302504210,13900,13900,13900,13900,0
|
|
20240708,175700,3302504210,13900,13900,13900,13900,0
|
|
20240708,175600,3302504210,13900,13900,13900,13900,0
|
|
20240708,175500,3302504210,13900,13900,13900,13900,0
|
|
20240708,175400,3302504210,13900,13900,13900,13900,0
|
|
20240708,175300,3302504210,13900,13900,13900,13900,0
|
|
20240708,175200,3302504210,13900,13900,13900,13900,0
|
|
20240708,175100,3302504210,13900,13900,13900,13900,0
|
|
20240708,175000,3302504210,13900,13900,13900,13900,0
|
|
20240708,174900,3302504210,13900,13900,13900,13900,0
|
|
20240708,174800,3302504210,13900,13900,13900,13900,0
|
|
20240708,174700,3302504210,13900,13900,13900,13900,0
|
|
20240708,174600,3302504210,13900,13900,13900,13900,0
|
|
20240708,174500,3302504210,13900,13900,13900,13900,0
|
|
20240708,174400,3302504210,13900,13900,13900,13900,0
|
|
20240708,174300,3302504210,13900,13900,13900,13900,0
|
|
20240708,174200,3302504210,13900,13900,13900,13900,0
|
|
20240708,174100,3302504210,13900,13900,13900,13900,0
|
|
20240708,174000,3302504210,13900,13900,13900,13900,0
|
|
20240708,173900,3302504210,13900,13900,13900,13900,0
|
|
20240708,173800,3302504210,13900,13900,13900,13900,0
|
|
20240708,173700,3302504210,13900,13900,13900,13900,0
|
|
20240708,173600,3302504210,13900,13900,13900,13900,0
|
|
20240708,173500,3302504210,13900,13900,13900,13900,0
|
|
20240708,173400,3302504210,13900,13900,13900,13900,0
|
|
20240708,173300,3302504210,13900,13900,13900,13900,0
|
|
20240708,173200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,173100,3302504210,13900,13900,13900,13900,0
|
|
20240708,173000,3302504210,13900,13900,13900,13900,0
|
|
20240708,172900,3302504210,13900,13900,13900,13900,0
|
|
20240708,172800,3302504210,13900,13900,13900,13900,0
|
|
20240708,172700,3302504210,13900,13900,13900,13900,0
|
|
20240708,172600,3302504210,13900,13900,13900,13900,0
|
|
20240708,172500,3302504210,13900,13900,13900,13900,0
|
|
20240708,172400,3302504210,13900,13900,13900,13900,0
|
|
20240708,172300,3302504210,13900,13900,13900,13900,0
|
|
20240708,172200,3302504210,13900,13900,13900,13900,0
|
|
20240708,172100,3302504210,13900,13900,13900,13900,0
|
|
20240708,172000,3302504210,13900,13900,13900,13900,0
|
|
20240708,171900,3302504210,13900,13900,13900,13900,0
|
|
20240708,171800,3302504210,13900,13900,13900,13900,0
|
|
20240708,171700,3302504210,13900,13900,13900,13900,0
|
|
20240708,171600,3302504210,13900,13900,13900,13900,0
|
|
20240708,171500,3302504210,13900,13900,13900,13900,0
|
|
20240708,171400,3302504210,13900,13900,13900,13900,0
|
|
20240708,171300,3302504210,13900,13900,13900,13900,0
|
|
20240708,171200,3302504210,13900,13900,13900,13900,0
|
|
20240708,171100,3302504210,13900,13900,13900,13900,0
|
|
20240708,171000,3302504210,13900,13900,13900,13900,0
|
|
20240708,170900,3302504210,13900,13900,13900,13900,0
|
|
20240708,170800,3302504210,13900,13900,13900,13900,0
|
|
20240708,170700,3302504210,13900,13900,13900,13900,0
|
|
20240708,170600,3302504210,13900,13900,13900,13900,0
|
|
20240708,170500,3302504210,13900,13900,13900,13900,0
|
|
20240708,170400,3302504210,13900,13900,13900,13900,0
|
|
20240708,170300,3302504210,13900,13900,13900,13900,0
|
|
20240708,170200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,170100,3302504210,13900,13900,13900,13900,0
|
|
20240708,170000,3302504210,13900,13900,13900,13900,0
|
|
20240708,165900,3302504210,13900,13900,13900,13900,0
|
|
20240708,165800,3302504210,13900,13900,13900,13900,0
|
|
20240708,165700,3302504210,13900,13900,13900,13900,0
|
|
20240708,165600,3302504210,13900,13900,13900,13900,0
|
|
20240708,165500,3302504210,13900,13900,13900,13900,0
|
|
20240708,165400,3302504210,13900,13900,13900,13900,0
|
|
20240708,165300,3302504210,13900,13900,13900,13900,0
|
|
20240708,165200,3302504210,13900,13900,13900,13900,0
|
|
20240708,165100,3302504210,13900,13900,13900,13900,0
|
|
20240708,165000,3302504210,13900,13900,13900,13900,0
|
|
20240708,164900,3302504210,13900,13900,13900,13900,0
|
|
20240708,164800,3302504210,13900,13900,13900,13900,0
|
|
20240708,164700,3302504210,13900,13900,13900,13900,0
|
|
20240708,164600,3302504210,13900,13900,13900,13900,0
|
|
20240708,164500,3302504210,13900,13900,13900,13900,0
|
|
20240708,164400,3302504210,13900,13900,13900,13900,0
|
|
20240708,164300,3302504210,13900,13900,13900,13900,0
|
|
20240708,164200,3302504210,13900,13900,13900,13900,0
|
|
20240708,164100,3302504210,13900,13900,13900,13900,0
|
|
20240708,164000,3302504210,13900,13900,13900,13900,0
|
|
20240708,163900,3302504210,13900,13900,13900,13900,0
|
|
20240708,163800,3302504210,13900,13900,13900,13900,0
|
|
20240708,163700,3302504210,13900,13900,13900,13900,0
|
|
20240708,163600,3302504210,13900,13900,13900,13900,0
|
|
20240708,163500,3302504210,13900,13900,13900,13900,0
|
|
20240708,163400,3302504210,13900,13900,13900,13900,0
|
|
20240708,163300,3302504210,13900,13900,13900,13900,0
|
|
20240708,163200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,163100,3302504210,13900,13900,13900,13900,0
|
|
20240708,163000,3302504210,13900,13900,13900,13900,0
|
|
20240708,162900,3302504210,13900,13900,13900,13900,0
|
|
20240708,162800,3302504210,13900,13900,13900,13900,0
|
|
20240708,162700,3302504210,13900,13900,13900,13900,0
|
|
20240708,162600,3302504210,13900,13900,13900,13900,0
|
|
20240708,162500,3302504210,13900,13900,13900,13900,0
|
|
20240708,162400,3302504210,13900,13900,13900,13900,0
|
|
20240708,162300,3302504210,13900,13900,13900,13900,0
|
|
20240708,162200,3302504210,13900,13900,13900,13900,0
|
|
20240708,162100,3302504210,13900,13900,13900,13900,0
|
|
20240708,162000,3302504210,13900,13900,13900,13900,0
|
|
20240708,161900,3302504210,13900,13900,13900,13900,0
|
|
20240708,161800,3302504210,13900,13900,13900,13900,0
|
|
20240708,161700,3302504210,13900,13900,13900,13900,0
|
|
20240708,161600,3302504210,13900,13900,13900,13900,0
|
|
20240708,161500,3302504210,13900,13900,13900,13900,0
|
|
20240708,161400,3302504210,13900,13900,13900,13900,0
|
|
20240708,161300,3302504210,13900,13900,13900,13900,0
|
|
20240708,161200,3302504210,13900,13900,13900,13900,0
|
|
20240708,161100,3302504210,13900,13900,13900,13900,0
|
|
20240708,161000,3302504210,13900,13900,13900,13900,0
|
|
20240708,160900,3302504210,13900,13900,13900,13900,0
|
|
20240708,160800,3302504210,13900,13900,13900,13900,0
|
|
20240708,160700,3302504210,13900,13900,13900,13900,0
|
|
20240708,160600,3302504210,13900,13900,13900,13900,0
|
|
20240708,160500,3302504210,13900,13900,13900,13900,0
|
|
20240708,160400,3302504210,13900,13900,13900,13900,0
|
|
20240708,160300,3302504210,13900,13900,13900,13900,0
|
|
20240708,160200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,160100,3302504210,13900,13900,13900,13900,0
|
|
20240708,160000,3302504210,13900,13900,13900,13900,0
|
|
20240708,155900,3302504210,13900,13900,13900,13900,0
|
|
20240708,155800,3302504210,13900,13900,13900,13900,0
|
|
20240708,155700,3302504210,13900,13900,13900,13900,0
|
|
20240708,155600,3302504210,13900,13900,13900,13900,0
|
|
20240708,155500,3302504210,13900,13900,13900,13900,0
|
|
20240708,155400,3302504210,13900,13900,13900,13900,0
|
|
20240708,155300,3302504210,13900,13900,13900,13900,0
|
|
20240708,155200,3302504210,13900,13900,13900,13900,0
|
|
20240708,155100,3302504210,13900,13900,13900,13900,0
|
|
20240708,155000,3302504210,13900,13900,13900,13900,0
|
|
20240708,154900,3302504210,13900,13900,13900,13900,0
|
|
20240708,154800,3302504210,13900,13900,13900,13900,0
|
|
20240708,154700,3302504210,13900,13900,13900,13900,0
|
|
20240708,154600,3302504210,13900,13900,13900,13900,0
|
|
20240708,154500,3302504210,13900,13900,13900,13900,0
|
|
20240708,154400,3302504210,13900,13900,13900,13900,0
|
|
20240708,154300,3302504210,13900,13900,13900,13900,0
|
|
20240708,154200,3302504210,13900,13900,13900,13900,0
|
|
20240708,154100,3302504210,13900,13900,13900,13900,0
|
|
20240708,154000,3302504210,13900,13900,13900,13900,0
|
|
20240708,153900,3302504210,13900,13900,13900,13900,0
|
|
20240708,153800,3302504210,13900,13900,13900,13900,0
|
|
20240708,153700,3302504210,13900,13900,13900,13900,0
|
|
20240708,153600,3302504210,13900,13900,13900,13900,0
|
|
20240708,153500,3302504210,13900,13900,13900,13900,0
|
|
20240708,153400,3302504210,13900,13900,13900,13900,0
|
|
20240708,153300,3302504210,13900,13900,13900,13900,0
|
|
20240708,153200,3302504210,13900,13900,13900,13900,2410
|
|
20240708,153100,3302504210,13900,13900,13900,13900,0
|
|
20240708,153000,3302504210,13900,13900,13900,13900,2410
|
|
20240708,152900,3269005210,13980,13980,13980,13980,0
|
|
20240708,152800,3269005210,13980,13980,13980,13980,0
|
|
20240708,152700,3269005210,13980,13980,13980,13980,0
|
|
20240708,152600,3269005210,13980,13980,13980,13980,0
|
|
20240708,152500,3269005210,13980,13980,13980,13980,0
|
|
20240708,152400,3269005210,13980,13980,13980,13980,0
|
|
20240708,152300,3269005210,13980,13980,13980,13980,0
|
|
20240708,152200,3269005210,13980,13980,13980,13980,0
|
|
20240708,152100,3269005210,13980,13980,13980,13980,0
|
|
20240708,152000,3269005210,13980,13980,13980,13980,0
|
|
20240708,151900,3269005210,13980,13980,13980,13980,464
|
|
20240708,151800,3262518490,13980,14000,14000,13980,532
|
|
20240708,151700,3255077240,13980,13990,14010,13980,636
|
|
20240708,151600,3246175840,14000,13990,14000,13990,67
|
|
20240708,151500,3245238320,14000,13990,14000,13990,1355
|
|
20240708,151400,3226278140,13990,13970,13990,13970,1328
|
|
20240708,151300,3207701620,13970,13970,13970,13970,11
|
|
20240708,151200,3207547950,13960,13970,13970,13960,172
|
|
20240708,151100,3205146430,13970,13970,13970,13970,15
|
|
20240708,151000,3204936880,13980,13950,13980,13950,171
|
|
20240708,150900,3202551400,13970,13910,13980,13910,482
|
|
20240708,150800,3195826290,13900,13900,13900,13900,54
|
|
20240708,150700,3195075690,13910,13900,13910,13900,56
|
|
20240708,150600,3194297230,13910,13910,13910,13910,11
|
|
20240708,150500,3194144220,13890,13910,13930,13890,262
|
|
20240708,150400,3190500730,13900,13900,13900,13900,0
|
|
20240708,150300,3190500730,13900,13920,13920,13900,710
|
|
20240708,150200,3180628270,13930,13930,13930,13930,21
|
|
20240708,150100,3180335740,13930,13920,13930,13920,141
|
|
20240708,150000,3178373010,13920,13900,13920,13900,59
|
|
20240708,145900,3177551930,13900,13900,13900,13900,357
|
|
20240708,145800,3172589630,13900,13900,13900,13900,112
|
|
20240708,145700,3171032830,13900,13900,13900,13900,236
|
|
20240708,145600,3167752430,13900,13930,13930,13900,936
|
|
20240708,145500,3154735620,13940,13950,13950,13940,272
|
|
20240708,145400,3150942310,13950,13950,13950,13950,0
|
|
20240708,145300,3150942310,13950,13980,13980,13950,243
|
|
20240708,145200,3147549230,13980,13980,13980,13970,1351
|
|
20240708,145100,3128664010,13990,13990,13990,13990,70
|
|
20240708,145000,3127684710,14000,14000,14000,14000,3
|
|
20240708,144900,3127642710,13980,13980,13990,13980,27
|
|
20240708,144800,3127265130,14000,14000,14010,13980,629
|
|
20240708,144700,3118465920,14010,14010,14010,14010,0
|
|
20240708,144600,3118465920,14010,14010,14010,14010,0
|
|
20240708,144500,3118465920,14010,14010,14010,14010,128
|
|
20240708,144400,3116672640,14010,14010,14010,14010,91
|
|
20240708,144300,3115397730,14000,14000,14000,14000,149
|
|
20240708,144200,3113311730,13990,13990,13990,13980,112
|
|
20240708,144100,3111745230,13990,14000,14010,13990,257
|
|
20240708,144000,3108147940,14000,14000,14000,14000,0
|
|
20240708,143900,3108147940,14000,14000,14000,14000,37
|
|
20240708,143800,3107629940,14010,14010,14010,14010,0
|
|
20240708,143700,3107629940,14010,14000,14010,14000,15
|
|
20240708,143600,3107419810,14010,14020,14020,14010,47
|
|
20240708,143500,3106760990,14010,14000,14010,14000,903
|
|
20240708,143400,3094118890,13990,13990,13990,13990,271
|
|
20240708,143300,3090327600,13990,13990,13990,13990,0
|
|
20240708,143200,3090327600,13990,13990,13990,13990,0
|
|
20240708,143100,3090327600,13990,13990,13990,13990,5
|
|
20240708,143000,3090257650,13990,13990,13990,13990,50
|
|
20240708,142900,3089558150,13990,13990,14000,13990,204
|
|
20240708,142800,3086703720,13990,13990,13990,13990,152
|
|
20240708,142700,3084577240,14000,14000,14000,14000,61
|
|
20240708,142600,3083723240,14000,14000,14000,14000,0
|
|
20240708,142500,3083723240,14000,14000,14000,14000,29
|
|
20240708,142400,3083317240,14000,14010,14010,14000,100
|
|
20240708,142300,3081916640,14020,14020,14020,14020,0
|
|
20240708,142200,3081916640,14020,14010,14020,14010,143
|
|
20240708,142100,3079913180,14020,14020,14020,14020,3
|
|
20240708,142000,3079871120,14010,14010,14010,14010,2
|
|
20240708,141900,3079843100,14010,14010,14010,14010,214
|
|
20240708,141800,3076844960,14020,14020,14020,14020,0
|
|
20240708,141700,3076844960,14020,14020,14020,14020,100
|
|
20240708,141600,3075442960,14020,14020,14020,14020,0
|
|
20240708,141500,3075442960,14020,14020,14020,14020,3
|
|
20240708,141400,3075400900,14010,14010,14010,14010,161
|
|
20240708,141300,3073145290,14010,14010,14010,14010,1
|
|
20240708,141200,3073131280,14010,14010,14010,14010,3
|
|
20240708,141100,3073089250,14010,14010,14010,14010,0
|
|
20240708,141000,3073089250,14010,14010,14010,14010,0
|
|
20240708,140900,3073089250,14010,14010,14010,14010,0
|
|
20240708,140800,3073089250,14010,14010,14010,14010,2
|
|
20240708,140700,3073061230,14000,14000,14000,14000,26
|
|
20240708,140600,3072697230,14000,14020,14020,14000,36
|
|
20240708,140500,3072193210,14020,14020,14020,14020,0
|
|
20240708,140400,3072193210,14020,14000,14020,14000,165
|
|
20240708,140300,3069883190,14020,14020,14020,14020,1
|
|
20240708,140200,3069869170,14020,14020,14020,14020,0
|
|
20240708,140100,3069869170,14020,14020,14020,14020,0
|
|
20240708,140000,3069869170,14020,14020,14020,14020,1
|
|
20240708,135900,3069855150,14000,14020,14020,14000,302
|
|
20240708,135800,3065626150,14000,14000,14000,14000,0
|
|
20240708,135700,3065626150,14000,14010,14010,14000,9
|
|
20240708,135600,3065500130,14020,14020,14020,14020,1
|
|
20240708,135500,3065486110,14000,14000,14000,14000,3
|
|
20240708,135400,3065444110,14000,14000,14000,14000,83
|
|
20240708,135300,3064282110,14000,14030,14030,14000,61
|
|
20240708,135200,3063427310,14010,14030,14030,14010,25
|
|
20240708,135100,3063076700,14030,14030,14030,14030,0
|
|
20240708,135000,3063076700,14030,14030,14030,14030,50
|
|
20240708,134900,3062375200,14040,14040,14040,14040,0
|
|
20240708,134800,3062375200,14040,14030,14040,14030,120
|
|
20240708,134700,3060690600,14030,14030,14030,14030,23
|
|
20240708,134600,3060367910,14050,14050,14050,14050,0
|
|
20240708,134500,3060367910,14050,14040,14050,14040,2
|
|
20240708,134400,3060339820,14050,14040,14050,14040,42
|
|
20240708,134300,3059750130,14040,14040,14040,14040,66
|
|
20240708,134200,3058823490,14050,14050,14050,14050,332
|
|
20240708,134100,3054158890,14070,14070,14070,14070,3
|
|
20240708,134000,3054116680,14080,14080,14080,14080,0
|
|
20240708,133900,3054116680,14080,14080,14080,14080,27
|
|
20240708,133800,3053736520,14080,14080,14080,14080,0
|
|
20240708,133700,3053736520,14080,14080,14080,14080,0
|
|
20240708,133600,3053736520,14080,14090,14090,14080,275
|
|
20240708,133500,3049861800,14090,14080,14090,14080,126
|
|
20240708,133400,3048087710,14080,14080,14080,14080,55
|
|
20240708,133300,3047313310,14080,14080,14080,14080,66
|
|
20240708,133200,3046384030,14080,14080,14080,14080,0
|
|
20240708,133100,3046384030,14080,14070,14080,14070,616
|
|
20240708,133000,3037712210,14070,14050,14070,14050,137
|
|
20240708,132900,3035785620,14050,14050,14050,14050,689
|
|
20240708,132800,3026105170,14040,14040,14040,14040,203
|
|
20240708,132700,3023255050,14040,14020,14040,14020,247
|
|
20240708,132600,3019792090,14020,14010,14020,14010,84
|
|
20240708,132500,3018614870,14000,14000,14000,14000,2
|
|
20240708,132400,3018586870,14010,14010,14010,14010,11
|
|
20240708,132300,3018432760,14000,14000,14000,14000,30
|
|
20240708,132200,3018012760,14000,14000,14000,14000,216
|
|
20240708,132100,3014988760,14000,14010,14010,14000,104
|
|
20240708,132000,3013532380,14010,14010,14010,14010,0
|
|
20240708,131900,3013532380,14010,14010,14010,14010,0
|
|
20240708,131800,3013532380,14010,14010,14010,14010,0
|
|
20240708,131700,3013532380,14010,14010,14010,14010,0
|
|
20240708,131600,3013532380,14010,14020,14020,14010,391
|
|
20240708,131500,3008054460,14010,14010,14010,14010,0
|
|
20240708,131400,3008054460,14010,14020,14020,14010,305
|
|
20240708,131300,3003780410,14020,14020,14020,14020,256
|
|
20240708,131200,3000191290,14050,14050,14050,14050,0
|
|
20240708,131100,3000191290,14050,14050,14050,14050,1
|
|
20240708,131000,3000177240,14030,14050,14050,14030,518
|
|
20240708,130900,2992907740,14040,14040,14040,14040,1
|
|
20240708,130800,2992893700,14040,14040,14040,14040,1
|
|
20240708,130700,2992879660,14050,14050,14050,14050,0
|
|
20240708,130600,2992879660,14050,14040,14050,14040,358
|
|
20240708,130500,2987853330,14040,14040,14040,14040,0
|
|
20240708,130400,2987853330,14040,14040,14040,14040,10
|
|
20240708,130300,2987712930,14040,14050,14050,14040,108
|
|
20240708,130200,2986195940,14060,14060,14060,14060,5
|
|
20240708,130100,2986125640,14060,14070,14070,14060,401
|
|
20240708,130000,2980487570,14060,14040,14060,14040,367
|
|
20240708,125900,2975331120,14040,14030,14050,14030,133
|
|
20240708,125800,2973462730,14050,14020,14050,14020,182
|
|
20240708,125700,2970909480,14020,14020,14020,14020,1
|
|
20240708,125600,2970895460,14020,14020,14020,14020,0
|
|
20240708,125500,2970895460,14020,14020,14020,14020,2
|
|
20240708,125400,2970867420,14000,14020,14020,14000,150
|
|
20240708,125300,2968765910,14020,14030,14030,14020,251
|
|
20240708,125200,2965246880,14030,14030,14030,14030,174
|
|
20240708,125100,2962805660,14030,14040,14040,14030,33
|
|
20240708,125000,2962342630,14040,14040,14040,14040,55
|
|
20240708,124900,2961570430,14030,14030,14030,14030,0
|
|
20240708,124800,2961570430,14030,14040,14040,14030,207
|
|
20240708,124700,2958665510,14030,14030,14030,14030,57
|
|
20240708,124600,2957865800,14030,14030,14030,14030,85
|
|
20240708,124500,2956673250,14040,14060,14060,14040,323
|
|
20240708,124400,2952136290,14060,14060,14060,14060,36
|
|
20240708,124300,2951630130,14070,14070,14070,14060,101
|
|
20240708,124200,2950209080,14070,14060,14070,14060,189
|
|
20240708,124100,2947550950,14070,14070,14070,14070,0
|
|
20240708,124000,2947550950,14070,14060,14070,14050,103
|
|
20240708,123900,2946103670,14070,14070,14070,14070,0
|
|
20240708,123800,2946103670,14070,14060,14080,14060,134
|
|
20240708,123700,2944218790,14050,14060,14060,14050,21
|
|
20240708,123600,2943923540,14070,14060,14070,14050,236
|
|
20240708,123500,2940605940,14070,14060,14070,14050,57
|
|
20240708,123400,2939804610,14060,14060,14060,14060,153
|
|
20240708,123300,2937653430,14070,14070,14070,14070,0
|
|
20240708,123200,2937653430,14070,14050,14070,14050,2
|
|
20240708,123100,2937625310,14070,14070,14080,14070,625
|
|
20240708,123000,2928830430,14080,14030,14090,14030,524
|
|
20240708,122900,2921467360,14020,14020,14020,14020,0
|
|
20240708,122800,2921467360,14020,14020,14020,14020,4
|
|
20240708,122700,2921411280,14030,14030,14030,14030,35
|
|
20240708,122600,2920920230,14030,14020,14030,14010,83
|
|
20240708,122500,2919756580,14020,14010,14020,14010,656
|
|
20240708,122400,2910564590,14010,14010,14010,14010,141
|
|
20240708,122300,2908589180,13990,13990,13990,13990,0
|
|
20240708,122200,2908589180,13990,13990,13990,13980,173
|
|
20240708,122100,2906169680,14010,14000,14010,14000,74
|
|
20240708,122000,2905133190,14020,14020,14020,14020,0
|
|
20240708,121900,2905133190,14020,14000,14020,14000,31
|
|
20240708,121800,2904698600,14010,14000,14010,14000,50
|
|
20240708,121700,2903998170,14000,14040,14040,14000,300
|
|
20240708,121600,2899792060,14040,14030,14040,14030,7
|
|
20240708,121500,2899693840,14030,14030,14030,14030,0
|
|
20240708,121400,2899693840,14030,14030,14030,14030,1
|
|
20240708,121300,2899679810,14050,14000,14050,14000,1002
|
|
20240708,121200,2885631940,13990,14000,14010,13990,514
|
|
20240708,121100,2878436570,14000,14030,14030,14000,767
|
|
20240708,121000,2867683800,14030,14030,14030,14030,1
|
|
20240708,120900,2867669770,14030,14030,14030,14030,153
|
|
20240708,120800,2865523180,14030,14030,14030,14030,17
|
|
20240708,120700,2865284670,14040,14040,14040,14040,0
|
|
20240708,120600,2865284670,14040,14040,14040,14040,2
|
|
20240708,120500,2865256590,14040,14040,14040,14040,98
|
|
20240708,120400,2863880670,14050,14050,14050,14050,0
|
|
20240708,120300,2863880670,14050,14060,14060,14050,53
|
|
20240708,120200,2863135980,14060,14080,14080,14040,356
|
|
20240708,120100,2858133610,14080,14040,14080,14040,1124
|
|
20240708,120000,2842327820,14040,14040,14050,14040,732
|
|
20240708,115900,2832045750,14060,14020,14090,14020,2023
|
|
20240708,115800,2803626230,14010,14010,14010,14010,70
|
|
20240708,115700,2802645530,14000,14000,14010,14000,729
|
|
20240708,115600,2792439520,13980,13980,13980,13980,253
|
|
20240708,115500,2788902580,13980,13970,13980,13970,114
|
|
20240708,115400,2787309960,13970,13970,13970,13970,50
|
|
20240708,115300,2786611460,13970,13970,13970,13970,4
|
|
20240708,115200,2786555580,13970,13970,13970,13970,1
|
|
20240708,115100,2786541610,13970,13970,13980,13970,198
|
|
20240708,115000,2783775500,13970,13970,13970,13970,0
|
|
20240708,114900,2783775500,13970,13970,13970,13970,1
|
|
20240708,114800,2783761530,13960,13960,13960,13960,239
|
|
20240708,114700,2780425090,13960,13960,13960,13960,0
|
|
20240708,114600,2780425090,13960,13950,13960,13950,3
|
|
20240708,114500,2780383230,13960,13960,13960,13960,1
|
|
20240708,114400,2780369270,13960,13960,13960,13960,10
|
|
20240708,114300,2780229670,13960,13960,13960,13960,0
|
|
20240708,114200,2780229670,13960,13960,13960,13960,8
|
|
20240708,114100,2780117990,13960,13960,13960,13960,0
|
|
20240708,114000,2780117990,13960,13960,13960,13960,0
|
|
20240708,113900,2780117990,13960,13970,13970,13960,4
|
|
20240708,113800,2780062130,13970,13930,13980,13930,206
|
|
20240708,113700,2777189150,13930,13930,13930,13930,12
|
|
20240708,113600,2777021990,13930,13910,13930,13910,251
|
|
20240708,113500,2773528210,13910,13910,13910,13910,50
|
|
20240708,113400,2772832710,13910,13910,13910,13910,3
|
|
20240708,113300,2772790980,13910,13910,13910,13910,20
|
|
20240708,113200,2772512780,13900,13910,13910,13900,8
|
|
20240708,113100,2772401570,13900,13900,13900,13900,1
|
|
20240708,113000,2772387670,13900,13900,13900,13900,4
|
|
20240708,112900,2772332070,13900,13900,13900,13900,0
|
|
20240708,112800,2772332070,13900,13900,13900,13900,0
|
|
20240708,112700,2772332070,13900,13900,13900,13900,0
|
|
20240708,112600,2772332070,13900,13900,13900,13900,34
|
|
20240708,112500,2771859470,13900,13900,13900,13900,3
|
|
20240708,112400,2771817770,13900,13900,13900,13900,10
|
|
20240708,112300,2771678770,13890,13890,13890,13890,31
|
|
20240708,112200,2771248180,13890,13890,13890,13890,167
|
|
20240708,112100,2768928550,13890,13890,13890,13890,30
|
|
20240708,112000,2768511850,13890,13890,13890,13890,108
|
|
20240708,111900,2767011730,13890,13890,13890,13890,71
|
|
20240708,111800,2766025540,13890,13890,13890,13890,0
|
|
20240708,111700,2766025540,13890,13890,13890,13890,0
|
|
20240708,111600,2766025540,13890,13880,13890,13880,203
|
|
20240708,111500,2763207890,13890,13890,13890,13890,0
|
|
20240708,111400,2763207890,13890,13890,13890,13890,0
|
|
20240708,111300,2763207890,13890,13890,13890,13890,557
|
|
20240708,111200,2755471160,13890,13890,13890,13890,91
|
|
20240708,111100,2754207170,13890,13890,13890,13890,1
|
|
20240708,111000,2754193280,13880,13880,13880,13880,24
|
|
20240708,110900,2753860160,13880,13900,13900,13880,818
|
|
20240708,110800,2742504380,13910,13910,13910,13910,1
|
|
20240708,110700,2742490470,13900,13910,13910,13900,11
|
|
20240708,110600,2742337530,13910,13910,13910,13910,0
|
|
20240708,110500,2742337530,13910,13910,13910,13910,0
|
|
20240708,110400,2742337530,13910,13910,13910,13910,2
|
|
20240708,110300,2742309710,13910,13910,13910,13910,3
|
|
20240708,110200,2742267980,13930,13960,13960,13930,108
|
|
20240708,110100,2740762070,13960,13960,13960,13960,5
|
|
20240708,110000,2740692270,13960,13960,13960,13960,101
|
|
20240708,105900,2739282310,13960,13960,13960,13960,0
|
|
20240708,105800,2739282310,13960,13960,13960,13960,11
|
|
20240708,105700,2739128750,13970,13970,13970,13970,1
|
|
20240708,105600,2739114780,13960,13920,14000,13920,16
|
|
20240708,105500,2738891420,13900,13900,13900,13900,306
|
|
20240708,105400,2734638020,13890,13890,13890,13890,0
|
|
20240708,105300,2734638020,13890,13890,13890,13890,53
|
|
20240708,105200,2733901850,13890,13890,13890,13890,120
|
|
20240708,105100,2732235050,13900,13930,13930,13900,642
|
|
20240708,105000,2723304660,13930,13930,13930,13930,1
|
|
20240708,104900,2723290730,13940,13940,13940,13940,0
|
|
20240708,104800,2723290730,13940,13950,13950,13940,424
|
|
20240708,104700,2717379470,14000,13960,14010,13960,883
|
|
20240708,104600,2705019300,13960,13950,13960,13950,15
|
|
20240708,104500,2704810040,13950,13930,13950,13930,50
|
|
20240708,104400,2704112770,13930,13930,13930,13930,56
|
|
20240708,104300,2703332690,13940,13940,13940,13940,0
|
|
20240708,104200,2703332690,13940,13920,13940,13920,378
|
|
20240708,104100,2698067690,13920,13910,13920,13900,142
|
|
20240708,104000,2696093440,13910,13910,13910,13910,25
|
|
20240708,103900,2695745690,13910,13910,13910,13910,1
|
|
20240708,103800,2695731780,13930,13920,13930,13920,5
|
|
20240708,103700,2695662170,13910,13910,13910,13910,65
|
|
20240708,103600,2694758020,13910,13910,13910,13910,7
|
|
20240708,103500,2694660650,13910,13910,13910,13910,0
|
|
20240708,103400,2694660650,13910,13900,13910,13900,192
|
|
20240708,103300,2691991360,13910,13920,13920,13910,358
|
|
20240708,103200,2687010920,13920,13910,13920,13910,73
|
|
20240708,103100,2685994770,13900,13910,13910,13900,205
|
|
20240708,103000,2683143320,13910,13900,13910,13900,106
|
|
20240708,102900,2681669870,13890,13890,13890,13890,91
|
|
20240708,102800,2680405880,13880,13880,13880,13880,1
|
|
20240708,102700,2680392000,13880,13880,13880,13880,29
|
|
20240708,102600,2679989480,13880,13870,13880,13870,143
|
|
20240708,102500,2678004650,13880,13840,13890,13840,454
|
|
20240708,102400,2671716130,13810,13810,13810,13810,50
|
|
20240708,102300,2671025630,13810,13830,13830,13810,1134
|
|
20240708,102200,2655356000,13840,13820,13840,13820,341
|
|
20240708,102100,2650642150,13830,13840,13840,13830,209
|
|
20240708,102000,2647750600,13840,13840,13840,13840,379
|
|
20240708,101900,2642505240,13850,13850,13850,13850,10
|
|
20240708,101800,2642366740,13850,13830,13850,13830,101
|
|
20240708,101700,2640969870,13830,13840,13840,13830,300
|
|
20240708,101600,2636820850,13860,13830,13860,13830,218
|
|
20240708,101500,2633804480,13830,13830,13830,13820,482
|
|
20240708,101400,2627140610,13830,13830,13830,13830,0
|
|
20240708,101300,2627140610,13830,13830,13830,13830,0
|
|
20240708,101200,2627140610,13830,13840,13840,13830,262
|
|
20240708,101100,2623515560,13840,13840,13840,13840,3
|
|
20240708,101000,2623474040,13860,13850,13860,13840,358
|
|
20240708,100900,2618516650,13850,13860,13860,13850,116
|
|
20240708,100800,2616909150,13870,13860,13870,13860,17
|
|
20240708,100700,2616673410,13860,13860,13860,13860,38
|
|
20240708,100600,2616146730,13860,13870,13870,13840,385
|
|
20240708,100500,2610807390,13870,13880,13880,13870,269
|
|
20240708,100400,2607075610,13880,13850,13880,13850,50
|
|
20240708,100300,2606382560,13860,13850,13880,13840,2971
|
|
20240708,100200,2565194940,13810,13820,13820,13800,207
|
|
20240708,100100,2562335420,13820,13860,13860,13800,380
|
|
20240708,100000,2557084830,13860,13910,13910,13750,10555
|
|
20240708,095900,2410982190,13930,13930,13930,13910,357
|
|
20240708,095800,2406012790,13930,13920,13930,13910,1747
|
|
20240708,095700,2381707250,13930,13970,13970,13930,1334
|
|
20240708,095600,2363099800,13970,14000,14000,13970,1168
|
|
20240708,095500,2346764090,14000,14000,14000,14000,10
|
|
20240708,095400,2346624090,14000,14030,14040,14000,1967
|
|
20240708,095300,2319057470,14050,14040,14060,14030,150
|
|
20240708,095200,2316951510,14040,14020,14040,14020,13
|
|
20240708,095100,2316769170,14030,14040,14040,14030,267
|
|
20240708,095000,2313021000,14040,14040,14040,14040,130
|
|
20240708,094900,2311195800,14040,14060,14060,14040,301
|
|
20240708,094800,2306966240,14060,14050,14060,14040,53
|
|
20240708,094700,2306221300,14040,14140,14140,14040,2303
|
|
20240708,094600,2273773070,14150,14100,14150,14100,203
|
|
20240708,094500,2270906460,14090,14070,14090,14060,1302
|
|
20240708,094400,2252589420,14090,14040,14090,14040,45
|
|
20240708,094300,2251957200,14020,14020,14020,14020,3
|
|
20240708,094200,2251915140,14010,14030,14030,14010,211
|
|
20240708,094100,2248958710,14050,14090,14090,14050,892
|
|
20240708,094000,2236421010,14090,14080,14100,14080,108
|
|
20240708,093900,2234899550,14080,14020,14080,14020,94
|
|
20240708,093800,2233577350,14010,14000,14010,13990,209
|
|
20240708,093700,2230651970,13990,13990,14010,13990,326
|
|
20240708,093600,2226090010,13990,13980,14000,13980,104
|
|
20240708,093500,2224635490,13980,13960,14000,13960,14
|
|
20240708,093400,2224439910,13970,13940,13970,13930,1204
|
|
20240708,093300,2207658630,13950,13980,13980,13930,1702
|
|
20240708,093200,2183930960,14010,14000,14010,13950,4079
|
|
20240708,093100,2126914530,14000,14020,14020,13970,2592
|
|
20240708,093000,2090641970,14030,14110,14110,14030,1464
|
|
20240708,092900,2070043800,14150,14100,14150,14100,432
|
|
20240708,092800,2063944750,14100,14080,14130,14080,161
|
|
20240708,092700,2061677040,14070,14130,14130,14050,624
|
|
20240708,092600,2052901300,14080,14020,14150,14020,1012
|
|
20240708,092500,2038665500,14030,14100,14100,13920,4949
|
|
20240708,092400,1969355140,14100,14180,14180,14100,4863
|
|
20240708,092300,1900627350,14170,14230,14230,14170,1231
|
|
20240708,092200,1883161320,14230,14280,14290,14230,1354
|
|
20240708,092100,1863863190,14280,14290,14290,14260,769
|
|
20240708,092000,1852881920,14290,14330,14350,14200,3577
|
|
20240708,091900,1801707010,14340,14240,14340,14240,1821
|
|
20240708,091800,1775655120,14220,14190,14220,14180,877
|
|
20240708,091700,1763199350,14200,14250,14250,14190,5677
|
|
20240708,091600,1682483220,14250,14290,14290,14170,2738
|
|
20240708,091500,1643532880,14290,14290,14290,14230,2957
|
|
20240708,091400,1601336170,14290,14280,14290,14270,1225
|
|
20240708,091300,1583842130,14300,14360,14370,14280,7159
|
|
20240708,091200,1481283190,14360,14310,14360,14310,8525
|
|
20240708,091100,1359060860,14310,14280,14310,14280,1869
|
|
20240708,091000,1332341000,14280,14150,14300,14150,5477
|
|
20240708,090900,1254221090,14150,14240,14240,14150,1630
|
|
20240708,090800,1231065560,14240,14250,14280,14240,2469
|
|
20240708,090700,1195855530,14250,14200,14290,14200,2632
|
|
20240708,090600,1158333830,14200,14240,14250,14180,3677
|
|
20240708,090500,1106076310,14240,14300,14310,14240,4077
|
|
20240708,090400,1047857330,14300,14280,14320,14160,13890
|
|
20240708,090300,849686510,14250,14210,14330,14130,16023
|
|
20240708,090200,620890050,14210,14200,14210,14080,10221
|
|
20240708,090100,476371270,14200,14050,14270,14020,16727
|
|
20240708,090000,239444710,14020,13690,14110,13650,17142
|