581 lines
29 KiB
CSV
581 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183800,94063100,13020,13020,13020,13020,26
|
|
20240722,183700,94063100,13020,13020,13020,13020,0
|
|
20240722,183600,94063100,13020,13020,13020,13020,0
|
|
20240722,183500,94063100,13020,13020,13020,13020,0
|
|
20240722,183400,94063100,13020,13020,13020,13020,0
|
|
20240722,183300,94063100,13020,13020,13020,13020,0
|
|
20240722,183200,94063100,13020,13020,13020,13020,0
|
|
20240722,183100,94063100,13020,13020,13020,13020,0
|
|
20240722,183000,94063100,13020,13020,13020,13020,0
|
|
20240722,182900,94063100,13020,13020,13020,13020,0
|
|
20240722,182800,94063100,13020,13020,13020,13020,0
|
|
20240722,182700,94063100,13020,13020,13020,13020,0
|
|
20240722,182600,94063100,13020,13020,13020,13020,0
|
|
20240722,182500,94063100,13020,13020,13020,13020,0
|
|
20240722,182400,94063100,13020,13020,13020,13020,0
|
|
20240722,182300,94063100,13020,13020,13020,13020,0
|
|
20240722,182200,94063100,13020,13020,13020,13020,0
|
|
20240722,182100,94063100,13020,13020,13020,13020,0
|
|
20240722,182000,94063100,13020,13020,13020,13020,0
|
|
20240722,181900,94063100,13020,13020,13020,13020,0
|
|
20240722,181800,94063100,13020,13020,13020,13020,0
|
|
20240722,181700,94063100,13020,13020,13020,13020,0
|
|
20240722,181600,94063100,13020,13020,13020,13020,0
|
|
20240722,181500,94063100,13020,13020,13020,13020,0
|
|
20240722,181400,94063100,13020,13020,13020,13020,0
|
|
20240722,181300,94063100,13020,13020,13020,13020,0
|
|
20240722,181200,94063100,13020,13020,13020,13020,0
|
|
20240722,181100,94063100,13020,13020,13020,13020,0
|
|
20240722,181000,94063100,13020,13020,13020,13020,0
|
|
20240722,180900,94063100,13020,13020,13020,13020,0
|
|
20240722,180800,94063100,13020,13020,13020,13020,26
|
|
20240722,180700,94063100,13020,13020,13020,13020,0
|
|
20240722,180600,94063100,13020,13020,13020,13020,0
|
|
20240722,180500,94063100,13020,13020,13020,13020,0
|
|
20240722,180400,94063100,13020,13020,13020,13020,0
|
|
20240722,180300,94063100,13020,13020,13020,13020,0
|
|
20240722,180200,94063100,13020,13020,13020,13020,0
|
|
20240722,180100,94063100,13020,13020,13020,13020,0
|
|
20240722,180000,94063100,13020,13020,13020,13020,0
|
|
20240722,175900,94063100,13020,13020,13020,13020,0
|
|
20240722,175800,94063100,13020,13020,13020,13020,0
|
|
20240722,175700,94063100,13020,13020,13020,13020,0
|
|
20240722,175600,94063100,13020,13020,13020,13020,0
|
|
20240722,175500,94063100,13020,13020,13020,13020,0
|
|
20240722,175400,94063100,13020,13020,13020,13020,0
|
|
20240722,175300,94063100,13020,13020,13020,13020,0
|
|
20240722,175200,94063100,13020,13020,13020,13020,0
|
|
20240722,175100,94063100,13020,13020,13020,13020,0
|
|
20240722,175000,94063100,13020,13020,13020,13020,0
|
|
20240722,174900,94063100,13020,13020,13020,13020,0
|
|
20240722,174800,94063100,13020,13020,13020,13020,0
|
|
20240722,174700,94063100,13020,13020,13020,13020,0
|
|
20240722,174600,94063100,13020,13020,13020,13020,0
|
|
20240722,174500,94063100,13020,13020,13020,13020,0
|
|
20240722,174400,94063100,13020,13020,13020,13020,0
|
|
20240722,174300,94063100,13020,13020,13020,13020,0
|
|
20240722,174200,94063100,13020,13020,13020,13020,0
|
|
20240722,174100,94063100,13020,13020,13020,13020,0
|
|
20240722,174000,94063100,13020,13020,13020,13020,0
|
|
20240722,173900,94063100,13020,13020,13020,13020,0
|
|
20240722,173800,94063100,13020,13020,13020,13020,26
|
|
20240722,173700,94063100,13020,13020,13020,13020,0
|
|
20240722,173600,94063100,13020,13020,13020,13020,0
|
|
20240722,173500,94063100,13020,13020,13020,13020,0
|
|
20240722,173400,94063100,13020,13020,13020,13020,0
|
|
20240722,173300,94063100,13020,13020,13020,13020,0
|
|
20240722,173200,94063100,13020,13020,13020,13020,0
|
|
20240722,173100,94063100,13020,13020,13020,13020,0
|
|
20240722,173000,94063100,13020,13020,13020,13020,0
|
|
20240722,172900,94063100,13020,13020,13020,13020,0
|
|
20240722,172800,94063100,13020,13020,13020,13020,0
|
|
20240722,172700,94063100,13020,13020,13020,13020,0
|
|
20240722,172600,94063100,13020,13020,13020,13020,0
|
|
20240722,172500,94063100,13020,13020,13020,13020,0
|
|
20240722,172400,94063100,13020,13020,13020,13020,0
|
|
20240722,172300,94063100,13020,13020,13020,13020,0
|
|
20240722,172200,94063100,13020,13020,13020,13020,0
|
|
20240722,172100,94063100,13020,13020,13020,13020,0
|
|
20240722,172000,94063100,13020,13020,13020,13020,0
|
|
20240722,171900,94063100,13020,13020,13020,13020,0
|
|
20240722,171800,94063100,13020,13020,13020,13020,0
|
|
20240722,171700,94063100,13020,13020,13020,13020,0
|
|
20240722,171600,94063100,13020,13020,13020,13020,0
|
|
20240722,171500,94063100,13020,13020,13020,13020,0
|
|
20240722,171400,94063100,13020,13020,13020,13020,0
|
|
20240722,171300,94063100,13020,13020,13020,13020,0
|
|
20240722,171200,94063100,13020,13020,13020,13020,0
|
|
20240722,171100,94063100,13020,13020,13020,13020,0
|
|
20240722,171000,94063100,13020,13020,13020,13020,0
|
|
20240722,170900,94063100,13020,13020,13020,13020,0
|
|
20240722,170800,94063100,13020,13020,13020,13020,26
|
|
20240722,170700,94063100,13020,13020,13020,13020,0
|
|
20240722,170600,94063100,13020,13020,13020,13020,0
|
|
20240722,170500,94063100,13020,13020,13020,13020,0
|
|
20240722,170400,94063100,13020,13020,13020,13020,0
|
|
20240722,170300,94063100,13020,13020,13020,13020,0
|
|
20240722,170200,94063100,13020,13020,13020,13020,0
|
|
20240722,170100,94063100,13020,13020,13020,13020,0
|
|
20240722,170000,94063100,13020,13020,13020,13020,0
|
|
20240722,165900,94063100,13020,13020,13020,13020,0
|
|
20240722,165800,94063100,13020,13020,13020,13020,0
|
|
20240722,165700,94063100,13020,13020,13020,13020,0
|
|
20240722,165600,94063100,13020,13020,13020,13020,0
|
|
20240722,165500,94063100,13020,13020,13020,13020,0
|
|
20240722,165400,94063100,13020,13020,13020,13020,0
|
|
20240722,165300,94063100,13020,13020,13020,13020,0
|
|
20240722,165200,94063100,13020,13020,13020,13020,0
|
|
20240722,165100,94063100,13020,13020,13020,13020,0
|
|
20240722,165000,94063100,13020,13020,13020,13020,0
|
|
20240722,164900,94063100,13020,13020,13020,13020,0
|
|
20240722,164800,94063100,13020,13020,13020,13020,0
|
|
20240722,164700,94063100,13020,13020,13020,13020,0
|
|
20240722,164600,94063100,13020,13020,13020,13020,0
|
|
20240722,164500,94063100,13020,13020,13020,13020,0
|
|
20240722,164400,94063100,13020,13020,13020,13020,0
|
|
20240722,164300,94063100,13020,13020,13020,13020,0
|
|
20240722,164200,94063100,13020,13020,13020,13020,0
|
|
20240722,164100,94063100,13020,13020,13020,13020,0
|
|
20240722,164000,94063100,13020,13020,13020,13020,0
|
|
20240722,163900,94063100,13020,13020,13020,13020,0
|
|
20240722,163800,94063100,13020,13020,13020,13020,26
|
|
20240722,163700,94063100,13020,13020,13020,13020,0
|
|
20240722,163600,94063100,13020,13020,13020,13020,0
|
|
20240722,163500,94063100,13020,13020,13020,13020,0
|
|
20240722,163400,94063100,13020,13020,13020,13020,0
|
|
20240722,163300,94063100,13020,13020,13020,13020,0
|
|
20240722,163200,94063100,13020,13020,13020,13020,0
|
|
20240722,163100,94063100,13020,13020,13020,13020,0
|
|
20240722,163000,94063100,13020,13020,13020,13020,0
|
|
20240722,162900,94063100,13020,13020,13020,13020,0
|
|
20240722,162800,94063100,13020,13020,13020,13020,0
|
|
20240722,162700,94063100,13020,13020,13020,13020,0
|
|
20240722,162600,94063100,13020,13020,13020,13020,0
|
|
20240722,162500,94063100,13020,13020,13020,13020,0
|
|
20240722,162400,94063100,13020,13020,13020,13020,0
|
|
20240722,162300,94063100,13020,13020,13020,13020,0
|
|
20240722,162200,94063100,13020,13020,13020,13020,0
|
|
20240722,162100,94063100,13020,13020,13020,13020,0
|
|
20240722,162000,94063100,13020,13020,13020,13020,0
|
|
20240722,161900,94063100,13020,13020,13020,13020,0
|
|
20240722,161800,94063100,13020,13020,13020,13020,0
|
|
20240722,161700,94063100,13020,13020,13020,13020,0
|
|
20240722,161600,94063100,13020,13020,13020,13020,0
|
|
20240722,161500,94063100,13020,13020,13020,13020,0
|
|
20240722,161400,94063100,13020,13020,13020,13020,0
|
|
20240722,161300,94063100,13020,13020,13020,13020,0
|
|
20240722,161200,94063100,13020,13020,13020,13020,0
|
|
20240722,161100,94063100,13020,13020,13020,13020,0
|
|
20240722,161000,94063100,13020,13020,13020,13020,0
|
|
20240722,160900,94063100,13020,13020,13020,13020,0
|
|
20240722,160800,94063100,13020,13020,13020,13020,26
|
|
20240722,160700,94063100,13020,13020,13020,13020,0
|
|
20240722,160600,94063100,13020,13020,13020,13020,0
|
|
20240722,160500,94063100,13020,13020,13020,13020,0
|
|
20240722,160400,94063100,13020,13020,13020,13020,0
|
|
20240722,160300,94063100,13020,13020,13020,13020,0
|
|
20240722,160200,94063100,13020,13020,13020,13020,0
|
|
20240722,160100,94063100,13020,13020,13020,13020,0
|
|
20240722,160000,94063100,13020,13020,13020,13020,0
|
|
20240722,155900,94063100,13020,13020,13020,13020,0
|
|
20240722,155800,94063100,13020,13020,13020,13020,0
|
|
20240722,155700,94063100,13020,13020,13020,13020,0
|
|
20240722,155600,94063100,13020,13020,13020,13020,0
|
|
20240722,155500,94063100,13020,13020,13020,13020,0
|
|
20240722,155400,94063100,13020,13020,13020,13020,0
|
|
20240722,155300,94063100,13020,13020,13020,13020,0
|
|
20240722,155200,94063100,13020,13020,13020,13020,0
|
|
20240722,155100,94063100,13020,13020,13020,13020,0
|
|
20240722,155000,94063100,13020,13020,13020,13020,0
|
|
20240722,154900,94063100,13020,13020,13020,13020,0
|
|
20240722,154800,94063100,13020,13020,13020,13020,0
|
|
20240722,154700,94063100,13020,13020,13020,13020,0
|
|
20240722,154600,94063100,13020,13020,13020,13020,0
|
|
20240722,154500,94063100,13020,13020,13020,13020,0
|
|
20240722,154400,94063100,13020,13020,13020,13020,0
|
|
20240722,154300,94063100,13020,13020,13020,13020,0
|
|
20240722,154200,94063100,13020,13020,13020,13020,0
|
|
20240722,154100,94063100,13020,13020,13020,13020,0
|
|
20240722,154000,94063100,13020,13020,13020,13020,0
|
|
20240722,153900,94063100,13020,13020,13020,13020,0
|
|
20240722,153800,94063100,13020,13020,13020,13020,26
|
|
20240722,153700,94063100,13020,13020,13020,13020,0
|
|
20240722,153600,94063100,13020,13020,13020,13020,0
|
|
20240722,153500,94063100,13020,13020,13020,13020,0
|
|
20240722,153400,94063100,13020,13020,13020,13020,0
|
|
20240722,153300,94063100,13020,13020,13020,13020,0
|
|
20240722,153200,94063100,13020,13020,13020,13020,0
|
|
20240722,153100,94063100,13020,13020,13020,13020,0
|
|
20240722,153000,94063100,13020,13020,13020,13020,26
|
|
20240722,152900,93724580,13020,13020,13020,13020,0
|
|
20240722,152800,93724580,13020,13020,13020,13020,0
|
|
20240722,152700,93724580,13020,13020,13020,13020,0
|
|
20240722,152600,93724580,13020,13020,13020,13020,0
|
|
20240722,152500,93724580,13020,13020,13020,13020,0
|
|
20240722,152400,93724580,13020,13020,13020,13020,0
|
|
20240722,152300,93724580,13020,13020,13020,13020,0
|
|
20240722,152200,93724580,13020,13020,13020,13020,0
|
|
20240722,152100,93724580,13020,13020,13020,13020,0
|
|
20240722,152000,93724580,13020,13020,13020,13020,0
|
|
20240722,151900,93724580,13020,13020,13020,13020,0
|
|
20240722,151800,93724580,13020,13020,13020,13020,1
|
|
20240722,151700,93711560,13020,13020,13020,13020,0
|
|
20240722,151600,93711560,13020,13020,13020,13020,31
|
|
20240722,151500,93307940,13020,13020,13020,13020,0
|
|
20240722,151400,93307940,13020,13030,13030,13020,120
|
|
20240722,151300,91744950,13060,13060,13060,13060,0
|
|
20240722,151200,91744950,13060,13060,13060,13060,0
|
|
20240722,151100,91744950,13060,13060,13060,13060,4
|
|
20240722,151000,91692710,13030,13030,13030,13030,3
|
|
20240722,150900,91653620,13060,13060,13060,13060,0
|
|
20240722,150800,91653620,13060,13060,13060,13060,0
|
|
20240722,150700,91653620,13060,13060,13060,13060,0
|
|
20240722,150600,91653620,13060,13060,13060,13060,0
|
|
20240722,150500,91653620,13060,13060,13060,13060,0
|
|
20240722,150400,91653620,13060,13060,13060,13060,0
|
|
20240722,150300,91653620,13060,13060,13060,13060,0
|
|
20240722,150200,91653620,13060,13060,13060,13060,0
|
|
20240722,150100,91653620,13060,13060,13060,13060,0
|
|
20240722,150000,91653620,13060,13060,13060,13060,1
|
|
20240722,145900,91640560,13050,13050,13050,13050,0
|
|
20240722,145800,91640560,13050,13050,13050,13050,0
|
|
20240722,145700,91640560,13050,13050,13050,13050,0
|
|
20240722,145600,91640560,13050,13050,13050,13050,0
|
|
20240722,145500,91640560,13050,13050,13050,13050,0
|
|
20240722,145400,91640560,13050,13050,13050,13050,3
|
|
20240722,145300,91601410,13050,13060,13060,13050,17
|
|
20240722,145200,91379410,13040,13040,13040,13040,5
|
|
20240722,145100,91314210,13040,13040,13040,13040,5
|
|
20240722,145000,91249010,13040,13040,13040,13040,1
|
|
20240722,144900,91235970,13060,13060,13060,13060,0
|
|
20240722,144800,91235970,13060,13060,13060,13060,0
|
|
20240722,144700,91235970,13060,13060,13060,13060,0
|
|
20240722,144600,91235970,13060,13060,13060,13060,0
|
|
20240722,144500,91235970,13060,13040,13060,13040,149
|
|
20240722,144400,89290110,13060,13060,13060,13060,0
|
|
20240722,144300,89290110,13060,13060,13060,13060,0
|
|
20240722,144200,89290110,13060,13060,13060,13060,9
|
|
20240722,144100,89172570,13050,13020,13050,13020,8
|
|
20240722,144000,89068240,13020,13020,13020,13020,6
|
|
20240722,143900,88990120,13010,13010,13010,13010,0
|
|
20240722,143800,88990120,13010,13010,13010,13010,0
|
|
20240722,143700,88990120,13010,13010,13010,13010,0
|
|
20240722,143600,88990120,13010,13010,13010,13010,0
|
|
20240722,143500,88990120,13010,13010,13010,13000,41
|
|
20240722,143400,88456880,13030,13030,13030,13030,0
|
|
20240722,143300,88456880,13030,13030,13030,13030,1
|
|
20240722,143200,88443850,13020,13020,13020,13020,0
|
|
20240722,143100,88443850,13020,13020,13020,13020,0
|
|
20240722,143000,88443850,13020,13020,13020,13020,0
|
|
20240722,142900,88443850,13020,13020,13020,13020,1
|
|
20240722,142800,88430830,13020,13020,13020,13020,111
|
|
20240722,142700,86985610,13040,13040,13040,13040,0
|
|
20240722,142600,86985610,13040,13040,13040,13040,0
|
|
20240722,142500,86985610,13040,13020,13040,13020,77
|
|
20240722,142400,85981590,12990,12990,12990,12990,0
|
|
20240722,142300,85981590,12990,12990,12990,12990,0
|
|
20240722,142200,85981590,12990,12990,12990,12990,0
|
|
20240722,142100,85981590,12990,12990,12990,12990,0
|
|
20240722,142000,85981590,12990,12990,12990,12990,0
|
|
20240722,141900,85981590,12990,12990,12990,12990,0
|
|
20240722,141800,85981590,12990,12990,12990,12990,0
|
|
20240722,141700,85981590,12990,12990,12990,12990,0
|
|
20240722,141600,85981590,12990,12990,12990,12990,0
|
|
20240722,141500,85981590,12990,13000,13000,12990,41
|
|
20240722,141400,85448970,13000,13000,13000,13000,0
|
|
20240722,141300,85448970,13000,13000,13000,13000,0
|
|
20240722,141200,85448970,13000,13000,13000,13000,0
|
|
20240722,141100,85448970,13000,13000,13000,13000,0
|
|
20240722,141000,85448970,13000,13000,13000,13000,0
|
|
20240722,140900,85448970,13000,13000,13000,13000,0
|
|
20240722,140800,85448970,13000,13000,13000,13000,0
|
|
20240722,140700,85448970,13000,13000,13000,13000,0
|
|
20240722,140600,85448970,13000,13000,13000,13000,0
|
|
20240722,140500,85448970,13000,13000,13000,13000,92
|
|
20240722,140400,84252970,13000,13000,13000,13000,125
|
|
20240722,140300,82627970,13000,13000,13000,13000,5
|
|
20240722,140200,82562970,13000,13000,13000,13000,678
|
|
20240722,140100,73748970,13000,13000,13000,13000,0
|
|
20240722,140000,73748970,13000,13000,13000,13000,2
|
|
20240722,135900,73722970,13000,13000,13000,13000,56
|
|
20240722,135800,72994970,13000,13000,13000,13000,77
|
|
20240722,135700,71993970,13000,13000,13000,13000,35
|
|
20240722,135600,71538970,13000,13000,13000,13000,9
|
|
20240722,135500,71421970,13000,13000,13000,13000,72
|
|
20240722,135400,70485970,13000,13000,13000,13000,9
|
|
20240722,135300,70368970,13000,13010,13010,13000,24
|
|
20240722,135200,70056850,13000,13000,13000,13000,11
|
|
20240722,135100,69913850,13000,13000,13010,13000,36
|
|
20240722,135000,69445720,13000,13010,13010,13000,9
|
|
20240722,134900,69328690,13020,13020,13020,13020,11
|
|
20240722,134800,69185470,13020,13020,13020,13020,21
|
|
20240722,134700,68912050,13020,13020,13020,13020,12
|
|
20240722,134600,68755810,13020,13020,13020,13020,6
|
|
20240722,134500,68677690,13020,13000,13020,13000,122
|
|
20240722,134400,67090220,13000,13000,13000,13000,9
|
|
20240722,134300,66973220,13000,13000,13000,13000,22
|
|
20240722,134200,66687220,13000,13000,13000,13000,10
|
|
20240722,134100,66557220,13000,13000,13000,13000,33
|
|
20240722,134000,66128220,13000,13010,13010,13000,29
|
|
20240722,133900,65751000,13000,13000,13000,13000,24
|
|
20240722,133800,65439000,13000,13000,13000,13000,12
|
|
20240722,133700,65283000,13000,13010,13010,13000,21
|
|
20240722,133600,65009870,13000,13000,13000,13000,7
|
|
20240722,133500,64918870,13000,13000,13010,13000,59
|
|
20240722,133400,64151700,13000,13000,13000,13000,10
|
|
20240722,133300,64021700,13000,13010,13010,13000,27
|
|
20240722,133200,63670480,13010,13010,13010,13010,22
|
|
20240722,133100,63384260,13010,13010,13010,13010,7
|
|
20240722,133000,63293190,13010,13030,13030,13010,11
|
|
20240722,132900,63150020,13030,13030,13030,13030,25
|
|
20240722,132800,62824270,13030,13030,13030,13030,10
|
|
20240722,132700,62693970,13030,13030,13030,13030,31
|
|
20240722,132600,62290040,13030,13030,13030,13030,16
|
|
20240722,132500,62081560,13030,13010,13030,13010,30
|
|
20240722,132400,61690970,13010,13010,13010,13010,11
|
|
20240722,132300,61547860,13010,13020,13020,13010,26
|
|
20240722,132200,61209440,13010,13020,13020,13010,27
|
|
20240722,132100,60857930,13020,13020,13020,13020,5
|
|
20240722,132000,60792830,13020,13010,13020,13010,47
|
|
20240722,131900,60181090,13010,13010,13010,13010,5
|
|
20240722,131800,60116040,13010,13010,13010,13010,13
|
|
20240722,131700,59946910,13010,13010,13020,13010,30
|
|
20240722,131600,59556470,13010,13010,13010,13010,6
|
|
20240722,131500,59478410,13020,13020,13020,13010,61
|
|
20240722,131400,58684470,13040,13040,13040,13040,0
|
|
20240722,131300,58684470,13040,13040,13040,13040,0
|
|
20240722,131200,58684470,13040,13040,13040,13040,0
|
|
20240722,131100,58684470,13040,13040,13040,13040,0
|
|
20240722,131000,58684470,13040,13040,13040,13040,0
|
|
20240722,130900,58684470,13040,13040,13040,13040,0
|
|
20240722,130800,58684470,13040,13040,13040,13040,0
|
|
20240722,130700,58684470,13040,13040,13040,13040,0
|
|
20240722,130600,58684470,13040,13040,13040,13040,100
|
|
20240722,130500,57380470,13040,13040,13040,13040,2
|
|
20240722,130400,57354390,13060,13060,13060,13060,0
|
|
20240722,130300,57354390,13060,13060,13060,13060,0
|
|
20240722,130200,57354390,13060,13060,13060,13060,0
|
|
20240722,130100,57354390,13060,13060,13060,13060,0
|
|
20240722,130000,57354390,13060,13030,13060,13030,16
|
|
20240722,125900,57145460,13040,13040,13040,13040,0
|
|
20240722,125800,57145460,13040,13040,13040,13040,0
|
|
20240722,125700,57145460,13040,13040,13040,13040,0
|
|
20240722,125600,57145460,13040,13040,13040,13040,0
|
|
20240722,125500,57145460,13040,13040,13040,13040,10
|
|
20240722,125400,57015060,13060,13060,13060,13060,0
|
|
20240722,125300,57015060,13060,13060,13060,13060,0
|
|
20240722,125200,57015060,13060,13050,13060,13050,16
|
|
20240722,125100,56806110,13030,13030,13030,13030,0
|
|
20240722,125000,56806110,13030,13030,13030,13030,0
|
|
20240722,124900,56806110,13030,13030,13030,13030,0
|
|
20240722,124800,56806110,13030,13030,13030,13030,0
|
|
20240722,124700,56806110,13030,13030,13030,13030,0
|
|
20240722,124600,56806110,13030,13030,13030,13030,0
|
|
20240722,124500,56806110,13030,13010,13030,13010,83
|
|
20240722,124400,55726220,13010,13010,13010,13010,0
|
|
20240722,124300,55726220,13010,13010,13010,13010,0
|
|
20240722,124200,55726220,13010,13010,13010,13010,0
|
|
20240722,124100,55726220,13010,13010,13010,13010,0
|
|
20240722,124000,55726220,13010,13010,13010,13010,0
|
|
20240722,123900,55726220,13010,13010,13010,13010,0
|
|
20240722,123800,55726220,13010,13010,13010,13010,0
|
|
20240722,123700,55726220,13010,13010,13010,13010,0
|
|
20240722,123600,55726220,13010,13010,13010,13010,0
|
|
20240722,123500,55726220,13010,13020,13020,13010,34
|
|
20240722,123400,55283870,13050,13050,13050,13050,0
|
|
20240722,123300,55283870,13050,13050,13050,13050,0
|
|
20240722,123200,55283870,13050,13050,13050,13050,0
|
|
20240722,123100,55283870,13050,13050,13050,13050,0
|
|
20240722,123000,55283870,13050,13050,13050,13050,0
|
|
20240722,122900,55283870,13050,13050,13050,13050,0
|
|
20240722,122800,55283870,13050,13050,13050,13050,0
|
|
20240722,122700,55283870,13050,13050,13050,13050,0
|
|
20240722,122600,55283870,13050,13070,13070,13030,37
|
|
20240722,122500,54800340,13030,13030,13070,13030,100
|
|
20240722,122400,53495780,13020,13020,13020,13020,0
|
|
20240722,122300,53495780,13020,13020,13020,13020,0
|
|
20240722,122200,53495780,13020,13020,13020,13020,0
|
|
20240722,122100,53495780,13020,13020,13020,13020,0
|
|
20240722,122000,53495780,13020,13020,13020,13020,0
|
|
20240722,121900,53495780,13020,13020,13020,13020,0
|
|
20240722,121800,53495780,13020,13020,13020,13020,0
|
|
20240722,121700,53495780,13020,13020,13020,13020,0
|
|
20240722,121600,53495780,13020,13020,13020,13020,0
|
|
20240722,121500,53495780,13020,13020,13020,13020,17
|
|
20240722,121400,53274440,13040,13040,13040,13040,0
|
|
20240722,121300,53274440,13040,13040,13040,13040,0
|
|
20240722,121200,53274440,13040,13040,13040,13040,0
|
|
20240722,121100,53274440,13040,13040,13040,13040,0
|
|
20240722,121000,53274440,13040,13040,13040,13040,0
|
|
20240722,120900,53274440,13040,13040,13040,13040,0
|
|
20240722,120800,53274440,13040,13040,13040,13040,0
|
|
20240722,120700,53274440,13040,13040,13040,13040,0
|
|
20240722,120600,53274440,13040,13040,13040,13040,0
|
|
20240722,120500,53274440,13040,13040,13040,13040,3
|
|
20240722,120400,53235320,13020,13020,13020,13020,0
|
|
20240722,120300,53235320,13020,13020,13020,13020,0
|
|
20240722,120200,53235320,13020,13020,13020,13020,0
|
|
20240722,120100,53235320,13020,13020,13020,13020,0
|
|
20240722,120000,53235320,13020,13020,13020,13020,0
|
|
20240722,115900,53235320,13020,13020,13020,13020,0
|
|
20240722,115800,53235320,13020,13020,13020,13020,0
|
|
20240722,115700,53235320,13020,13020,13020,13020,0
|
|
20240722,115600,53235320,13020,13020,13020,13020,0
|
|
20240722,115500,53235320,13020,13040,13040,13020,20
|
|
20240722,115400,52974820,13060,13060,13060,13060,0
|
|
20240722,115300,52974820,13060,13060,13060,13060,5
|
|
20240722,115200,52909520,13040,13040,13040,13040,0
|
|
20240722,115100,52909520,13040,13040,13040,13040,0
|
|
20240722,115000,52909520,13040,13040,13040,13040,0
|
|
20240722,114900,52909520,13040,13040,13040,13040,0
|
|
20240722,114800,52909520,13040,13040,13040,13040,0
|
|
20240722,114700,52909520,13040,13040,13040,13040,0
|
|
20240722,114600,52909520,13040,13040,13040,13040,20
|
|
20240722,114500,52648720,13040,13040,13040,13040,81
|
|
20240722,114400,51592480,13020,13020,13020,13020,0
|
|
20240722,114300,51592480,13020,13020,13020,13020,0
|
|
20240722,114200,51592480,13020,13020,13020,13020,0
|
|
20240722,114100,51592480,13020,13020,13020,13020,0
|
|
20240722,114000,51592480,13020,13020,13020,13020,0
|
|
20240722,113900,51592480,13020,13020,13020,13020,0
|
|
20240722,113800,51592480,13020,13020,13020,13020,0
|
|
20240722,113700,51592480,13020,13020,13020,13020,0
|
|
20240722,113600,51592480,13020,13020,13020,13020,1
|
|
20240722,113500,51579460,13030,13030,13030,13030,8
|
|
20240722,113400,51475220,13040,13040,13040,13040,1
|
|
20240722,113300,51462180,13040,13040,13040,13040,0
|
|
20240722,113200,51462180,13040,13040,13040,13040,0
|
|
20240722,113100,51462180,13040,13040,13040,13040,1
|
|
20240722,113000,51449140,13050,13050,13050,13050,0
|
|
20240722,112900,51449140,13050,13050,13050,13050,0
|
|
20240722,112800,51449140,13050,13050,13050,13050,0
|
|
20240722,112700,51449140,13050,13050,13050,13050,0
|
|
20240722,112600,51449140,13050,13050,13050,13050,0
|
|
20240722,112500,51449140,13050,13050,13050,13050,3
|
|
20240722,112400,51409990,13040,13040,13040,13040,0
|
|
20240722,112300,51409990,13040,13040,13040,13040,0
|
|
20240722,112200,51409990,13040,13040,13040,13040,0
|
|
20240722,112100,51409990,13040,13040,13040,13040,0
|
|
20240722,112000,51409990,13040,13040,13040,13040,0
|
|
20240722,111900,51409990,13040,13040,13040,13040,0
|
|
20240722,111800,51409990,13040,13040,13040,13040,0
|
|
20240722,111700,51409990,13040,13040,13040,13040,0
|
|
20240722,111600,51409990,13040,13040,13040,13040,0
|
|
20240722,111500,51409990,13040,13040,13040,13040,17
|
|
20240722,111400,51188310,13060,13060,13060,13060,0
|
|
20240722,111300,51188310,13060,13060,13060,13060,0
|
|
20240722,111200,51188310,13060,13060,13060,13060,71
|
|
20240722,111100,50261050,13070,13070,13070,13070,0
|
|
20240722,111000,50261050,13070,13070,13070,13070,0
|
|
20240722,110900,50261050,13070,13070,13070,13070,0
|
|
20240722,110800,50261050,13070,13070,13070,13070,0
|
|
20240722,110700,50261050,13070,13070,13070,13070,0
|
|
20240722,110600,50261050,13070,13070,13070,13070,0
|
|
20240722,110500,50261050,13070,13070,13070,13070,77
|
|
20240722,110400,49254660,13060,13060,13060,13060,0
|
|
20240722,110300,49254660,13060,13060,13060,13060,0
|
|
20240722,110200,49254660,13060,13060,13060,13060,0
|
|
20240722,110100,49254660,13060,13060,13060,13060,0
|
|
20240722,110000,49254660,13060,13060,13060,13060,0
|
|
20240722,105900,49254660,13060,13060,13060,13060,0
|
|
20240722,105800,49254660,13060,13060,13060,13060,0
|
|
20240722,105700,49254660,13060,13060,13060,13060,0
|
|
20240722,105600,49254660,13060,13060,13060,13060,2
|
|
20240722,105500,49228540,13060,13060,13060,13060,27
|
|
20240722,105400,48875920,13060,13060,13060,13060,0
|
|
20240722,105300,48875920,13060,13060,13060,13060,0
|
|
20240722,105200,48875920,13060,13060,13060,13060,0
|
|
20240722,105100,48875920,13060,13060,13060,13060,0
|
|
20240722,105000,48875920,13060,13060,13060,13060,0
|
|
20240722,104900,48875920,13060,13060,13060,13060,0
|
|
20240722,104800,48875920,13060,13060,13060,13060,0
|
|
20240722,104700,48875920,13060,13060,13060,13060,0
|
|
20240722,104600,48875920,13060,13060,13060,13060,0
|
|
20240722,104500,48875920,13060,13060,13060,13060,6
|
|
20240722,104400,48797560,13040,13040,13040,13040,0
|
|
20240722,104300,48797560,13040,13040,13040,13040,0
|
|
20240722,104200,48797560,13040,13040,13040,13040,0
|
|
20240722,104100,48797560,13040,13040,13040,13040,0
|
|
20240722,104000,48797560,13040,13040,13040,13040,0
|
|
20240722,103900,48797560,13040,13040,13040,13040,0
|
|
20240722,103800,48797560,13040,13040,13040,13040,0
|
|
20240722,103700,48797560,13040,13040,13040,13040,0
|
|
20240722,103600,48797560,13040,13040,13040,13040,0
|
|
20240722,103500,48797560,13040,13040,13040,13040,30
|
|
20240722,103400,48406360,13080,13080,13080,13080,0
|
|
20240722,103300,48406360,13080,13080,13080,13080,0
|
|
20240722,103200,48406360,13080,13080,13080,13080,0
|
|
20240722,103100,48406360,13080,13080,13080,13080,0
|
|
20240722,103000,48406360,13080,13080,13080,13080,0
|
|
20240722,102900,48406360,13080,13080,13080,13080,0
|
|
20240722,102800,48406360,13080,13080,13080,13080,0
|
|
20240722,102700,48406360,13080,13080,13080,13080,0
|
|
20240722,102600,48406360,13080,13080,13080,13080,15
|
|
20240722,102500,48210160,13060,13060,13060,13060,7
|
|
20240722,102400,48118740,13040,13040,13040,13040,0
|
|
20240722,102300,48118740,13040,13040,13040,13040,3
|
|
20240722,102200,48079620,13040,13040,13040,13040,0
|
|
20240722,102100,48079620,13040,13040,13040,13040,0
|
|
20240722,102000,48079620,13040,13040,13040,13040,0
|
|
20240722,101900,48079620,13040,13040,13040,13040,0
|
|
20240722,101800,48079620,13040,13040,13040,13040,0
|
|
20240722,101700,48079620,13040,13040,13040,13040,0
|
|
20240722,101600,48079620,13040,13040,13040,13040,7
|
|
20240722,101500,47988340,13040,13040,13040,13040,23
|
|
20240722,101400,47688420,13080,13080,13080,13080,0
|
|
20240722,101300,47688420,13080,13080,13080,13080,0
|
|
20240722,101200,47688420,13080,13080,13080,13080,0
|
|
20240722,101100,47688420,13080,13080,13080,13080,0
|
|
20240722,101000,47688420,13080,13080,13080,13080,0
|
|
20240722,100900,47688420,13080,13080,13080,13080,3
|
|
20240722,100800,47649180,13080,13080,13080,13080,0
|
|
20240722,100700,47649180,13080,13080,13080,13080,700
|
|
20240722,100600,38493180,13060,13060,13060,13060,0
|
|
20240722,100500,38493180,13060,13060,13060,13060,7
|
|
20240722,100400,38401760,13060,13060,13060,13060,0
|
|
20240722,100300,38401760,13060,13060,13060,13060,3
|
|
20240722,100200,38362580,13040,13040,13040,13040,0
|
|
20240722,100100,38362580,13040,13040,13040,13040,0
|
|
20240722,100000,38362580,13040,13040,13040,13040,18
|
|
20240722,095900,38127860,13040,13040,13040,13040,0
|
|
20240722,095800,38127860,13040,13040,13040,13040,1
|
|
20240722,095700,38114820,13030,13030,13030,13030,300
|
|
20240722,095600,34205820,13040,13040,13040,13040,0
|
|
20240722,095500,34205820,13040,13080,13080,13040,1470
|
|
20240722,095400,14997020,13070,13070,13070,13070,0
|
|
20240722,095300,14997020,13070,13070,13070,13070,0
|
|
20240722,095200,14997020,13070,13070,13070,13070,0
|
|
20240722,095100,14997020,13070,13070,13070,13070,0
|
|
20240722,095000,14997020,13070,13070,13070,13070,0
|
|
20240722,094900,14997020,13070,13070,13070,13070,0
|
|
20240722,094800,14997020,13070,13070,13070,13070,0
|
|
20240722,094700,14997020,13070,13070,13070,13070,0
|
|
20240722,094600,14997020,13070,13030,13080,13030,98
|
|
20240722,094500,13715990,13070,13030,13070,13030,10
|
|
20240722,094400,13585370,13010,13070,13070,13010,173
|
|
20240722,094300,11334040,13050,13050,13050,13050,5
|
|
20240722,094200,11268790,13000,13000,13000,13000,0
|
|
20240722,094100,11268790,13000,13000,13000,13000,0
|
|
20240722,094000,11268790,13000,13000,13000,13000,131
|
|
20240722,093900,9565790,13000,13000,13000,13000,0
|
|
20240722,093800,9565790,13000,13000,13000,13000,21
|
|
20240722,093700,9292790,12990,12990,12990,12990,0
|
|
20240722,093600,9292790,12990,12990,12990,12990,11
|
|
20240722,093500,9149900,12990,12990,12990,12990,19
|
|
20240722,093400,8903090,13000,13000,13000,13000,0
|
|
20240722,093300,8903090,13000,13000,13000,13000,0
|
|
20240722,093200,8903090,13000,13000,13000,13000,0
|
|
20240722,093100,8903090,13000,13000,13000,13000,0
|
|
20240722,093000,8903090,13000,13000,13000,13000,1
|
|
20240722,092900,8890090,13000,13000,13000,13000,11
|
|
20240722,092800,8747090,13000,13010,13010,13000,48
|
|
20240722,092700,8123020,13040,13080,13080,13040,408
|
|
20240722,092600,2800060,13090,13020,13090,13020,37
|
|
20240722,092500,2316350,13070,13020,13070,13020,5
|
|
20240722,092400,2251100,13020,13020,13020,13020,2
|
|
20240722,092300,2225060,13030,13030,13030,13030,0
|
|
20240722,092200,2225060,13030,13030,13030,13030,0
|
|
20240722,092100,2225060,13030,13030,13030,13030,0
|
|
20240722,092000,2225060,13030,13030,13030,13030,0
|
|
20240722,091900,2225060,13030,13030,13030,13030,0
|
|
20240722,091800,2225060,13030,13010,13030,13010,5
|
|
20240722,091700,2159980,13010,13010,13010,13010,20
|
|
20240722,091600,1899780,13010,13010,13010,13010,0
|
|
20240722,091500,1899780,13010,13010,13010,13010,33
|
|
20240722,091400,1470450,13020,13030,13030,13020,2
|
|
20240722,091300,1444400,13130,13130,13130,13130,0
|
|
20240722,091200,1444400,13130,13130,13130,13130,0
|
|
20240722,091100,1444400,13130,13130,13130,13130,0
|
|
20240722,091000,1444400,13130,13130,13130,13130,0
|
|
20240722,090900,1444400,13130,13130,13130,13130,0
|
|
20240722,090800,1444400,13130,13130,13130,13130,0
|
|
20240722,090700,1444400,13130,13130,13130,13130,0
|
|
20240722,090600,1444400,13130,13130,13130,13130,100
|
|
20240722,090500,131400,13140,13140,13140,13140,0
|
|
20240722,090400,131400,13140,13140,13140,13140,0
|
|
20240722,090300,131400,13140,13140,13140,13140,0
|
|
20240722,090200,131400,13140,13140,13140,13140,0
|
|
20240722,090100,131400,13140,13140,13140,13140,0
|
|
20240722,090000,131400,13140,13140,13140,13140,10
|