607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,190400,112692500,8810,8810,8810,8810,111
|
|
20240710,190300,112692500,8810,8810,8810,8810,0
|
|
20240710,190200,112692500,8810,8810,8810,8810,0
|
|
20240710,190100,112692500,8810,8810,8810,8810,0
|
|
20240710,190000,112692500,8810,8810,8810,8810,0
|
|
20240710,185900,112692500,8810,8810,8810,8810,0
|
|
20240710,185800,112692500,8810,8810,8810,8810,0
|
|
20240710,185700,112692500,8810,8810,8810,8810,0
|
|
20240710,185600,112692500,8810,8810,8810,8810,0
|
|
20240710,185500,112692500,8810,8810,8810,8810,0
|
|
20240710,185400,112692500,8810,8810,8810,8810,0
|
|
20240710,185300,112692500,8810,8810,8810,8810,0
|
|
20240710,185200,112692500,8810,8810,8810,8810,0
|
|
20240710,185100,112692500,8810,8810,8810,8810,0
|
|
20240710,185000,112692500,8810,8810,8810,8810,0
|
|
20240710,184900,112692500,8810,8810,8810,8810,0
|
|
20240710,184800,112692500,8810,8810,8810,8810,0
|
|
20240710,184700,112692500,8810,8810,8810,8810,0
|
|
20240710,184600,112692500,8810,8810,8810,8810,0
|
|
20240710,184500,112692500,8810,8810,8810,8810,0
|
|
20240710,184400,112692500,8810,8810,8810,8810,0
|
|
20240710,184300,112692500,8810,8810,8810,8810,0
|
|
20240710,184200,112692500,8810,8810,8810,8810,0
|
|
20240710,184100,112692500,8810,8810,8810,8810,0
|
|
20240710,184000,112692500,8810,8810,8810,8810,0
|
|
20240710,183900,112692500,8810,8810,8810,8810,0
|
|
20240710,183800,112692500,8810,8810,8810,8810,0
|
|
20240710,183700,112692500,8810,8810,8810,8810,0
|
|
20240710,183600,112692500,8810,8810,8810,8810,0
|
|
20240710,183500,112692500,8810,8810,8810,8810,0
|
|
20240710,183400,112692500,8810,8810,8810,8810,111
|
|
20240710,183300,112692500,8810,8810,8810,8810,0
|
|
20240710,183200,112692500,8810,8810,8810,8810,0
|
|
20240710,183100,112692500,8810,8810,8810,8810,0
|
|
20240710,183000,112692500,8810,8810,8810,8810,0
|
|
20240710,182900,112692500,8810,8810,8810,8810,0
|
|
20240710,182800,112692500,8810,8810,8810,8810,0
|
|
20240710,182700,112692500,8810,8810,8810,8810,0
|
|
20240710,182600,112692500,8810,8810,8810,8810,0
|
|
20240710,182500,112692500,8810,8810,8810,8810,0
|
|
20240710,182400,112692500,8810,8810,8810,8810,0
|
|
20240710,182300,112692500,8810,8810,8810,8810,0
|
|
20240710,182200,112692500,8810,8810,8810,8810,0
|
|
20240710,182100,112692500,8810,8810,8810,8810,0
|
|
20240710,182000,112692500,8810,8810,8810,8810,0
|
|
20240710,181900,112692500,8810,8810,8810,8810,0
|
|
20240710,181800,112692500,8810,8810,8810,8810,0
|
|
20240710,181700,112692500,8810,8810,8810,8810,0
|
|
20240710,181600,112692500,8810,8810,8810,8810,0
|
|
20240710,181500,112692500,8810,8810,8810,8810,0
|
|
20240710,181400,112692500,8810,8810,8810,8810,0
|
|
20240710,181300,112692500,8810,8810,8810,8810,0
|
|
20240710,181200,112692500,8810,8810,8810,8810,0
|
|
20240710,181100,112692500,8810,8810,8810,8810,0
|
|
20240710,181000,112692500,8810,8810,8810,8810,0
|
|
20240710,180900,112692500,8810,8810,8810,8810,0
|
|
20240710,180800,112692500,8810,8810,8810,8810,0
|
|
20240710,180700,112692500,8810,8810,8810,8810,0
|
|
20240710,180600,112692500,8810,8810,8810,8810,0
|
|
20240710,180500,112692500,8810,8810,8810,8810,0
|
|
20240710,180400,112692500,8810,8810,8810,8810,111
|
|
20240710,180300,112692500,8810,8810,8810,8810,0
|
|
20240710,180200,112692500,8810,8810,8810,8810,0
|
|
20240710,180100,112692500,8810,8810,8810,8810,0
|
|
20240710,180000,112692500,8810,8810,8810,8810,0
|
|
20240710,175900,112692500,8810,8810,8810,8810,0
|
|
20240710,175800,112692500,8810,8810,8810,8810,0
|
|
20240710,175700,112692500,8810,8810,8810,8810,0
|
|
20240710,175600,112692500,8810,8810,8810,8810,0
|
|
20240710,175500,112692500,8810,8810,8810,8810,0
|
|
20240710,175400,112692500,8810,8810,8810,8810,0
|
|
20240710,175300,112692500,8810,8810,8810,8810,0
|
|
20240710,175200,112692500,8810,8810,8810,8810,0
|
|
20240710,175100,112692500,8810,8810,8810,8810,0
|
|
20240710,175000,112692500,8810,8810,8810,8810,0
|
|
20240710,174900,112692500,8810,8810,8810,8810,0
|
|
20240710,174800,112692500,8810,8810,8810,8810,0
|
|
20240710,174700,112692500,8810,8810,8810,8810,0
|
|
20240710,174600,112692500,8810,8810,8810,8810,0
|
|
20240710,174500,112692500,8810,8810,8810,8810,0
|
|
20240710,174400,112692500,8810,8810,8810,8810,0
|
|
20240710,174300,112692500,8810,8810,8810,8810,0
|
|
20240710,174200,112692500,8810,8810,8810,8810,0
|
|
20240710,174100,112692500,8810,8810,8810,8810,0
|
|
20240710,174000,112692500,8810,8810,8810,8810,0
|
|
20240710,173900,112692500,8810,8810,8810,8810,0
|
|
20240710,173800,112692500,8810,8810,8810,8810,0
|
|
20240710,173700,112692500,8810,8810,8810,8810,0
|
|
20240710,173600,112692500,8810,8810,8810,8810,0
|
|
20240710,173500,112692500,8810,8810,8810,8810,0
|
|
20240710,173400,112692500,8810,8810,8810,8810,111
|
|
20240710,173300,112692500,8810,8810,8810,8810,0
|
|
20240710,173200,112692500,8810,8810,8810,8810,0
|
|
20240710,173100,112692500,8810,8810,8810,8810,0
|
|
20240710,173000,112692500,8810,8810,8810,8810,0
|
|
20240710,172900,112692500,8810,8810,8810,8810,0
|
|
20240710,172800,112692500,8810,8810,8810,8810,0
|
|
20240710,172700,112692500,8810,8810,8810,8810,0
|
|
20240710,172600,112692500,8810,8810,8810,8810,0
|
|
20240710,172500,112692500,8810,8810,8810,8810,0
|
|
20240710,172400,112692500,8810,8810,8810,8810,0
|
|
20240710,172300,112692500,8810,8810,8810,8810,0
|
|
20240710,172200,112692500,8810,8810,8810,8810,0
|
|
20240710,172100,112692500,8810,8810,8810,8810,0
|
|
20240710,172000,112692500,8810,8810,8810,8810,0
|
|
20240710,171900,112692500,8810,8810,8810,8810,0
|
|
20240710,171800,112692500,8810,8810,8810,8810,0
|
|
20240710,171700,112692500,8810,8810,8810,8810,0
|
|
20240710,171600,112692500,8810,8810,8810,8810,0
|
|
20240710,171500,112692500,8810,8810,8810,8810,0
|
|
20240710,171400,112692500,8810,8810,8810,8810,0
|
|
20240710,171300,112692500,8810,8810,8810,8810,0
|
|
20240710,171200,112692500,8810,8810,8810,8810,0
|
|
20240710,171100,112692500,8810,8810,8810,8810,0
|
|
20240710,171000,112692500,8810,8810,8810,8810,0
|
|
20240710,170900,112692500,8810,8810,8810,8810,0
|
|
20240710,170800,112692500,8810,8810,8810,8810,0
|
|
20240710,170700,112692500,8810,8810,8810,8810,0
|
|
20240710,170600,112692500,8810,8810,8810,8810,0
|
|
20240710,170500,112692500,8810,8810,8810,8810,0
|
|
20240710,170400,112692500,8810,8810,8810,8810,111
|
|
20240710,170300,112692500,8810,8810,8810,8810,0
|
|
20240710,170200,112692500,8810,8810,8810,8810,0
|
|
20240710,170100,112692500,8810,8810,8810,8810,0
|
|
20240710,170000,112692500,8810,8810,8810,8810,0
|
|
20240710,165900,112692500,8810,8810,8810,8810,0
|
|
20240710,165800,112692500,8810,8810,8810,8810,0
|
|
20240710,165700,112692500,8810,8810,8810,8810,0
|
|
20240710,165600,112692500,8810,8810,8810,8810,0
|
|
20240710,165500,112692500,8810,8810,8810,8810,0
|
|
20240710,165400,112692500,8810,8810,8810,8810,0
|
|
20240710,165300,112692500,8810,8810,8810,8810,0
|
|
20240710,165200,112692500,8810,8810,8810,8810,0
|
|
20240710,165100,112692500,8810,8810,8810,8810,0
|
|
20240710,165000,112692500,8810,8810,8810,8810,0
|
|
20240710,164900,112692500,8810,8810,8810,8810,0
|
|
20240710,164800,112692500,8810,8810,8810,8810,0
|
|
20240710,164700,112692500,8810,8810,8810,8810,0
|
|
20240710,164600,112692500,8810,8810,8810,8810,0
|
|
20240710,164500,112692500,8810,8810,8810,8810,0
|
|
20240710,164400,112692500,8810,8810,8810,8810,0
|
|
20240710,164300,112692500,8810,8810,8810,8810,0
|
|
20240710,164200,112692500,8810,8810,8810,8810,0
|
|
20240710,164100,112692500,8810,8810,8810,8810,0
|
|
20240710,164000,112692500,8810,8810,8810,8810,0
|
|
20240710,163900,112692500,8810,8810,8810,8810,0
|
|
20240710,163800,112692500,8810,8810,8810,8810,0
|
|
20240710,163700,112692500,8810,8810,8810,8810,0
|
|
20240710,163600,112692500,8810,8810,8810,8810,0
|
|
20240710,163500,112692500,8810,8810,8810,8810,0
|
|
20240710,163400,112692500,8810,8810,8810,8810,111
|
|
20240710,163300,112692500,8810,8810,8810,8810,0
|
|
20240710,163200,112692500,8810,8810,8810,8810,0
|
|
20240710,163100,112692500,8810,8810,8810,8810,0
|
|
20240710,163000,112692500,8810,8810,8810,8810,0
|
|
20240710,162900,112692500,8810,8810,8810,8810,0
|
|
20240710,162800,112692500,8810,8810,8810,8810,0
|
|
20240710,162700,112692500,8810,8810,8810,8810,0
|
|
20240710,162600,112692500,8810,8810,8810,8810,0
|
|
20240710,162500,112692500,8810,8810,8810,8810,0
|
|
20240710,162400,112692500,8810,8810,8810,8810,0
|
|
20240710,162300,112692500,8810,8810,8810,8810,0
|
|
20240710,162200,112692500,8810,8810,8810,8810,0
|
|
20240710,162100,112692500,8810,8810,8810,8810,0
|
|
20240710,162000,112692500,8810,8810,8810,8810,0
|
|
20240710,161900,112692500,8810,8810,8810,8810,0
|
|
20240710,161800,112692500,8810,8810,8810,8810,0
|
|
20240710,161700,112692500,8810,8810,8810,8810,0
|
|
20240710,161600,112692500,8810,8810,8810,8810,0
|
|
20240710,161500,112692500,8810,8810,8810,8810,0
|
|
20240710,161400,112692500,8810,8810,8810,8810,0
|
|
20240710,161300,112692500,8810,8810,8810,8810,0
|
|
20240710,161200,112692500,8810,8810,8810,8810,0
|
|
20240710,161100,112692500,8810,8810,8810,8810,0
|
|
20240710,161000,112692500,8810,8810,8810,8810,0
|
|
20240710,160900,112692500,8810,8810,8810,8810,0
|
|
20240710,160800,112692500,8810,8810,8810,8810,0
|
|
20240710,160700,112692500,8810,8810,8810,8810,0
|
|
20240710,160600,112692500,8810,8810,8810,8810,0
|
|
20240710,160500,112692500,8810,8810,8810,8810,0
|
|
20240710,160400,112692500,8810,8810,8810,8810,111
|
|
20240710,160300,112692500,8810,8810,8810,8810,0
|
|
20240710,160200,112692500,8810,8810,8810,8810,0
|
|
20240710,160100,112692500,8810,8810,8810,8810,0
|
|
20240710,160000,112692500,8810,8810,8810,8810,0
|
|
20240710,155900,112692500,8810,8810,8810,8810,0
|
|
20240710,155800,112692500,8810,8810,8810,8810,0
|
|
20240710,155700,112692500,8810,8810,8810,8810,0
|
|
20240710,155600,112692500,8810,8810,8810,8810,0
|
|
20240710,155500,112692500,8810,8810,8810,8810,0
|
|
20240710,155400,112692500,8810,8810,8810,8810,0
|
|
20240710,155300,112692500,8810,8810,8810,8810,0
|
|
20240710,155200,112692500,8810,8810,8810,8810,0
|
|
20240710,155100,112692500,8810,8810,8810,8810,0
|
|
20240710,155000,112692500,8810,8810,8810,8810,0
|
|
20240710,154900,112692500,8810,8810,8810,8810,0
|
|
20240710,154800,112692500,8810,8810,8810,8810,0
|
|
20240710,154700,112692500,8810,8810,8810,8810,0
|
|
20240710,154600,112692500,8810,8810,8810,8810,0
|
|
20240710,154500,112692500,8810,8810,8810,8810,0
|
|
20240710,154400,112692500,8810,8810,8810,8810,0
|
|
20240710,154300,112692500,8810,8810,8810,8810,0
|
|
20240710,154200,112692500,8810,8810,8810,8810,0
|
|
20240710,154100,112692500,8810,8810,8810,8810,0
|
|
20240710,154000,112692500,8810,8810,8810,8810,0
|
|
20240710,153900,112692500,8810,8810,8810,8810,0
|
|
20240710,153800,112692500,8810,8810,8810,8810,0
|
|
20240710,153700,112692500,8810,8810,8810,8810,0
|
|
20240710,153600,112692500,8810,8810,8810,8810,0
|
|
20240710,153500,112692500,8810,8810,8810,8810,0
|
|
20240710,153400,112692500,8810,8810,8810,8810,111
|
|
20240710,153300,112692500,8810,8810,8810,8810,0
|
|
20240710,153200,112692500,8810,8810,8810,8810,0
|
|
20240710,153100,112692500,8810,8810,8810,8810,0
|
|
20240710,153000,112692500,8810,8810,8810,8810,111
|
|
20240710,152900,111714590,8790,8790,8790,8790,0
|
|
20240710,152800,111714590,8790,8790,8790,8790,0
|
|
20240710,152700,111714590,8790,8790,8790,8790,0
|
|
20240710,152600,111714590,8790,8790,8790,8790,0
|
|
20240710,152500,111714590,8790,8790,8790,8790,0
|
|
20240710,152400,111714590,8790,8790,8790,8790,0
|
|
20240710,152300,111714590,8790,8790,8790,8790,0
|
|
20240710,152200,111714590,8790,8790,8790,8790,0
|
|
20240710,152100,111714590,8790,8790,8790,8790,0
|
|
20240710,152000,111714590,8790,8790,8790,8790,0
|
|
20240710,151900,111714590,8790,8790,8790,8790,25
|
|
20240710,151800,111494840,8790,8790,8790,8790,0
|
|
20240710,151700,111494840,8790,8790,8790,8790,2
|
|
20240710,151600,111477260,8820,8820,8820,8820,1
|
|
20240710,151500,111468440,8820,8820,8820,8820,0
|
|
20240710,151400,111468440,8820,8820,8820,8820,1
|
|
20240710,151300,111459620,8790,8790,8790,8790,10
|
|
20240710,151200,111371720,8820,8810,8820,8810,6
|
|
20240710,151100,111318810,8820,8820,8820,8820,0
|
|
20240710,151000,111318810,8820,8820,8820,8820,0
|
|
20240710,150900,111318810,8820,8820,8820,8820,0
|
|
20240710,150800,111318810,8820,8820,8820,8820,0
|
|
20240710,150700,111318810,8820,8820,8820,8820,0
|
|
20240710,150600,111318810,8820,8820,8820,8820,0
|
|
20240710,150500,111318810,8820,8800,8820,8800,110
|
|
20240710,150400,110349260,8810,8810,8810,8810,86
|
|
20240710,150300,109591600,8810,8810,8810,8810,0
|
|
20240710,150200,109591600,8810,8810,8810,8810,14
|
|
20240710,150100,109468260,8810,8810,8810,8810,0
|
|
20240710,150000,109468260,8810,8810,8810,8810,0
|
|
20240710,145900,109468260,8810,8810,8810,8810,4
|
|
20240710,145800,109433020,8810,8810,8810,8810,0
|
|
20240710,145700,109433020,8810,8810,8810,8810,0
|
|
20240710,145600,109433020,8810,8810,8810,8810,0
|
|
20240710,145500,109433020,8810,8810,8810,8810,0
|
|
20240710,145400,109433020,8810,8810,8810,8810,0
|
|
20240710,145300,109433020,8810,8810,8810,8810,0
|
|
20240710,145200,109433020,8810,8810,8810,8810,0
|
|
20240710,145100,109433020,8810,8810,8810,8810,0
|
|
20240710,145000,109433020,8810,8800,8810,8800,487
|
|
20240710,144900,105147080,8770,8770,8770,8770,0
|
|
20240710,144800,105147080,8770,8770,8770,8770,0
|
|
20240710,144700,105147080,8770,8770,8770,8770,10
|
|
20240710,144600,105059380,8800,8800,8800,8800,0
|
|
20240710,144500,105059380,8800,8800,8800,8800,0
|
|
20240710,144400,105059380,8800,8800,8800,8800,0
|
|
20240710,144300,105059380,8800,8800,8800,8800,16
|
|
20240710,144200,104918580,8770,8770,8770,8770,0
|
|
20240710,144100,104918580,8770,8770,8770,8770,0
|
|
20240710,144000,104918580,8770,8770,8770,8770,0
|
|
20240710,143900,104918580,8770,8770,8770,8770,300
|
|
20240710,143800,102287580,8800,8800,8800,8800,0
|
|
20240710,143700,102287580,8800,8800,8800,8800,0
|
|
20240710,143600,102287580,8800,8800,8800,8800,1
|
|
20240710,143500,102278780,8800,8800,8800,8800,1
|
|
20240710,143400,102269980,8800,8800,8800,8800,1
|
|
20240710,143300,102261180,8800,8800,8800,8800,1
|
|
20240710,143200,102252380,8770,8770,8770,8770,0
|
|
20240710,143100,102252380,8770,8770,8770,8770,0
|
|
20240710,143000,102252380,8770,8770,8770,8770,0
|
|
20240710,142900,102252380,8770,8770,8770,8770,0
|
|
20240710,142800,102252380,8770,8770,8770,8770,0
|
|
20240710,142700,102252380,8770,8770,8770,8770,19
|
|
20240710,142600,102085750,8770,8770,8770,8770,0
|
|
20240710,142500,102085750,8770,8770,8770,8770,0
|
|
20240710,142400,102085750,8770,8770,8770,8770,150
|
|
20240710,142300,100770250,8770,8770,8770,8770,1
|
|
20240710,142200,100761480,8770,8770,8770,8770,2
|
|
20240710,142100,100743940,8770,8770,8770,8770,0
|
|
20240710,142000,100743940,8770,8770,8770,8770,0
|
|
20240710,141900,100743940,8770,8800,8800,8770,1210
|
|
20240710,141800,90096890,8810,8810,8810,8810,0
|
|
20240710,141700,90096890,8810,8810,8810,8810,0
|
|
20240710,141600,90096890,8810,8810,8810,8810,0
|
|
20240710,141500,90096890,8810,8810,8810,8810,0
|
|
20240710,141400,90096890,8810,8810,8810,8810,4
|
|
20240710,141300,90061650,8800,8800,8800,8800,0
|
|
20240710,141200,90061650,8800,8800,8800,8800,0
|
|
20240710,141100,90061650,8800,8800,8800,8800,0
|
|
20240710,141000,90061650,8800,8800,8800,8800,0
|
|
20240710,140900,90061650,8800,8800,8800,8800,0
|
|
20240710,140800,90061650,8800,8800,8800,8800,0
|
|
20240710,140700,90061650,8800,8800,8800,8800,0
|
|
20240710,140600,90061650,8800,8800,8800,8800,0
|
|
20240710,140500,90061650,8800,8800,8800,8800,1549
|
|
20240710,140400,76430450,8810,8810,8810,8810,0
|
|
20240710,140300,76430450,8810,8810,8810,8810,147
|
|
20240710,140200,75135380,8800,8800,8800,8800,0
|
|
20240710,140100,75135380,8800,8800,8800,8800,0
|
|
20240710,140000,75135380,8800,8800,8800,8800,0
|
|
20240710,135900,75135380,8800,8800,8800,8800,0
|
|
20240710,135800,75135380,8800,8800,8800,8800,21
|
|
20240710,135700,74950580,8800,8800,8800,8800,0
|
|
20240710,135600,74950580,8800,8800,8800,8800,0
|
|
20240710,135500,74950580,8800,8800,8800,8800,3
|
|
20240710,135400,74924180,8810,8810,8810,8810,0
|
|
20240710,135300,74924180,8810,8810,8810,8810,0
|
|
20240710,135200,74924180,8810,8810,8810,8810,0
|
|
20240710,135100,74924180,8810,8810,8810,8810,0
|
|
20240710,135000,74924180,8810,8810,8810,8810,3
|
|
20240710,134900,74897750,8800,8800,8800,8800,0
|
|
20240710,134800,74897750,8800,8800,8800,8800,500
|
|
20240710,134700,70497750,8800,8800,8800,8800,67
|
|
20240710,134600,69908150,8810,8810,8810,8810,0
|
|
20240710,134500,69908150,8810,8810,8810,8810,0
|
|
20240710,134400,69908150,8810,8810,8810,8810,0
|
|
20240710,134300,69908150,8810,8810,8810,8810,0
|
|
20240710,134200,69908150,8810,8810,8810,8810,0
|
|
20240710,134100,69908150,8810,8810,8810,8810,0
|
|
20240710,134000,69908150,8810,8810,8810,8810,0
|
|
20240710,133900,69908150,8810,8810,8810,8810,0
|
|
20240710,133800,69908150,8810,8810,8810,8810,0
|
|
20240710,133700,69908150,8810,8810,8810,8810,0
|
|
20240710,133600,69908150,8810,8810,8810,8810,0
|
|
20240710,133500,69908150,8810,8810,8810,8810,16
|
|
20240710,133400,69767190,8810,8810,8810,8810,0
|
|
20240710,133300,69767190,8810,8810,8810,8810,6
|
|
20240710,133200,69714330,8810,8810,8810,8810,0
|
|
20240710,133100,69714330,8810,8810,8810,8810,0
|
|
20240710,133000,69714330,8810,8810,8810,8810,0
|
|
20240710,132900,69714330,8810,8810,8810,8810,0
|
|
20240710,132800,69714330,8810,8810,8810,8810,0
|
|
20240710,132700,69714330,8810,8810,8810,8810,0
|
|
20240710,132600,69714330,8810,8810,8810,8810,0
|
|
20240710,132500,69714330,8810,8810,8810,8810,0
|
|
20240710,132400,69714330,8810,8810,8810,8810,0
|
|
20240710,132300,69714330,8810,8810,8810,8810,0
|
|
20240710,132200,69714330,8810,8810,8810,8810,0
|
|
20240710,132100,69714330,8810,8810,8810,8810,0
|
|
20240710,132000,69714330,8810,8810,8810,8810,190
|
|
20240710,131900,68040430,8800,8800,8800,8800,77
|
|
20240710,131800,67362830,8810,8810,8810,8810,0
|
|
20240710,131700,67362830,8810,8810,8810,8810,0
|
|
20240710,131600,67362830,8810,8810,8810,8810,0
|
|
20240710,131500,67362830,8810,8810,8810,8810,0
|
|
20240710,131400,67362830,8810,8810,8810,8810,0
|
|
20240710,131300,67362830,8810,8810,8810,8810,0
|
|
20240710,131200,67362830,8810,8800,8810,8800,583
|
|
20240710,131100,62232100,8780,8780,8780,8780,0
|
|
20240710,131000,62232100,8780,8780,8780,8780,0
|
|
20240710,130900,62232100,8780,8780,8780,8780,0
|
|
20240710,130800,62232100,8780,8780,8780,8780,0
|
|
20240710,130700,62232100,8780,8780,8780,8780,0
|
|
20240710,130600,62232100,8780,8780,8780,8780,0
|
|
20240710,130500,62232100,8780,8780,8780,8780,0
|
|
20240710,130400,62232100,8780,8780,8780,8780,0
|
|
20240710,130300,62232100,8780,8780,8780,8780,0
|
|
20240710,130200,62232100,8780,8780,8780,8780,0
|
|
20240710,130100,62232100,8780,8780,8780,8780,0
|
|
20240710,130000,62232100,8780,8780,8780,8780,0
|
|
20240710,125900,62232100,8780,8780,8780,8780,0
|
|
20240710,125800,62232100,8780,8780,8780,8780,0
|
|
20240710,125700,62232100,8780,8780,8780,8780,0
|
|
20240710,125600,62232100,8780,8780,8780,8780,10
|
|
20240710,125500,62144300,8780,8780,8780,8780,155
|
|
20240710,125400,60783400,8780,8780,8780,8780,0
|
|
20240710,125300,60783400,8780,8780,8780,8780,0
|
|
20240710,125200,60783400,8780,8780,8780,8780,15
|
|
20240710,125100,60651700,8780,8780,8780,8780,0
|
|
20240710,125000,60651700,8780,8780,8780,8780,0
|
|
20240710,124900,60651700,8780,8780,8780,8780,0
|
|
20240710,124800,60651700,8780,8780,8780,8780,0
|
|
20240710,124700,60651700,8780,8780,8780,8780,0
|
|
20240710,124600,60651700,8780,8780,8780,8780,0
|
|
20240710,124500,60651700,8780,8780,8780,8780,1
|
|
20240710,124400,60642920,8800,8800,8800,8800,0
|
|
20240710,124300,60642920,8800,8800,8800,8800,0
|
|
20240710,124200,60642920,8800,8800,8800,8800,0
|
|
20240710,124100,60642920,8800,8800,8800,8800,0
|
|
20240710,124000,60642920,8800,8800,8800,8800,12
|
|
20240710,123900,60537320,8800,8800,8800,8800,1
|
|
20240710,123800,60528520,8810,8810,8810,8810,0
|
|
20240710,123700,60528520,8810,8810,8810,8810,0
|
|
20240710,123600,60528520,8810,8810,8810,8810,0
|
|
20240710,123500,60528520,8810,8810,8810,8810,0
|
|
20240710,123400,60528520,8810,8810,8810,8810,0
|
|
20240710,123300,60528520,8810,8810,8810,8810,0
|
|
20240710,123200,60528520,8810,8810,8810,8810,0
|
|
20240710,123100,60528520,8810,8810,8810,8810,0
|
|
20240710,123000,60528520,8810,8810,8810,8810,114
|
|
20240710,122900,59524180,8810,8810,8810,8810,0
|
|
20240710,122800,59524180,8810,8810,8810,8810,0
|
|
20240710,122700,59524180,8810,8810,8810,8810,3
|
|
20240710,122600,59497750,8810,8810,8810,8810,0
|
|
20240710,122500,59497750,8810,8810,8810,8810,0
|
|
20240710,122400,59497750,8810,8810,8810,8810,0
|
|
20240710,122300,59497750,8810,8810,8810,8810,0
|
|
20240710,122200,59497750,8810,8810,8810,8810,1
|
|
20240710,122100,59488940,8800,8800,8800,8800,0
|
|
20240710,122000,59488940,8800,8800,8800,8800,0
|
|
20240710,121900,59488940,8800,8800,8800,8800,364
|
|
20240710,121800,56285740,8810,8810,8810,8810,0
|
|
20240710,121700,56285740,8810,8810,8810,8810,0
|
|
20240710,121600,56285740,8810,8810,8810,8810,0
|
|
20240710,121500,56285740,8810,8810,8810,8810,0
|
|
20240710,121400,56285740,8810,8810,8810,8810,0
|
|
20240710,121300,56285740,8810,8810,8810,8810,0
|
|
20240710,121200,56285740,8810,8810,8810,8810,0
|
|
20240710,121100,56285740,8810,8760,8810,8760,487
|
|
20240710,121000,52003680,8760,8760,8760,8760,0
|
|
20240710,120900,52003680,8760,8760,8760,8760,0
|
|
20240710,120800,52003680,8760,8760,8760,8760,0
|
|
20240710,120700,52003680,8760,8770,8770,8760,687
|
|
20240710,120600,45984270,8770,8770,8770,8770,0
|
|
20240710,120500,45984270,8770,8770,8770,8770,30
|
|
20240710,120400,45721170,8770,8770,8770,8770,0
|
|
20240710,120300,45721170,8770,8770,8770,8770,0
|
|
20240710,120200,45721170,8770,8770,8770,8770,0
|
|
20240710,120100,45721170,8770,8770,8770,8770,0
|
|
20240710,120000,45721170,8770,8770,8770,8770,0
|
|
20240710,115900,45721170,8770,8770,8770,8770,0
|
|
20240710,115800,45721170,8770,8770,8770,8770,0
|
|
20240710,115700,45721170,8770,8770,8770,8770,0
|
|
20240710,115600,45721170,8770,8770,8770,8770,0
|
|
20240710,115500,45721170,8770,8770,8770,8770,0
|
|
20240710,115400,45721170,8770,8770,8770,8770,0
|
|
20240710,115300,45721170,8770,8770,8770,8770,0
|
|
20240710,115200,45721170,8770,8770,8770,8770,0
|
|
20240710,115100,45721170,8770,8770,8770,8770,0
|
|
20240710,115000,45721170,8770,8770,8770,8770,100
|
|
20240710,114900,44844170,8780,8780,8780,8780,0
|
|
20240710,114800,44844170,8780,8780,8780,8780,0
|
|
20240710,114700,44844170,8780,8780,8780,8780,0
|
|
20240710,114600,44844170,8780,8780,8780,8780,0
|
|
20240710,114500,44844170,8780,8780,8780,8780,0
|
|
20240710,114400,44844170,8780,8780,8780,8780,0
|
|
20240710,114300,44844170,8780,8770,8780,8770,123
|
|
20240710,114200,43765250,8780,8780,8780,8780,3
|
|
20240710,114100,43738910,8780,8780,8780,8780,0
|
|
20240710,114000,43738910,8780,8780,8780,8780,0
|
|
20240710,113900,43738910,8780,8780,8780,8780,0
|
|
20240710,113800,43738910,8780,8780,8780,8780,0
|
|
20240710,113700,43738910,8780,8780,8780,8780,30
|
|
20240710,113600,43475510,8770,8770,8770,8770,0
|
|
20240710,113500,43475510,8770,8770,8770,8770,0
|
|
20240710,113400,43475510,8770,8770,8770,8770,0
|
|
20240710,113300,43475510,8770,8770,8770,8770,0
|
|
20240710,113200,43475510,8770,8770,8770,8770,0
|
|
20240710,113100,43475510,8770,8770,8770,8770,0
|
|
20240710,113000,43475510,8770,8770,8770,8770,0
|
|
20240710,112900,43475510,8770,8770,8770,8770,0
|
|
20240710,112800,43475510,8770,8770,8770,8770,0
|
|
20240710,112700,43475510,8770,8780,8780,8770,603
|
|
20240710,112600,38181380,8780,8780,8780,8780,0
|
|
20240710,112500,38181380,8780,8780,8780,8780,0
|
|
20240710,112400,38181380,8780,8780,8780,8780,0
|
|
20240710,112300,38181380,8780,8780,8780,8780,0
|
|
20240710,112200,38181380,8780,8780,8780,8780,0
|
|
20240710,112100,38181380,8780,8780,8780,8780,100
|
|
20240710,112000,37303380,8780,8780,8780,8780,0
|
|
20240710,111900,37303380,8780,8780,8780,8780,252
|
|
20240710,111800,35090820,8780,8780,8780,8780,0
|
|
20240710,111700,35090820,8780,8780,8780,8780,0
|
|
20240710,111600,35090820,8780,8780,8780,8780,1
|
|
20240710,111500,35082040,8790,8780,8790,8780,3
|
|
20240710,111400,35055680,8780,8780,8780,8780,0
|
|
20240710,111300,35055680,8780,8790,8790,8780,600
|
|
20240710,111200,29787570,8790,8790,8790,8790,8
|
|
20240710,111100,29717250,8790,8790,8790,8790,0
|
|
20240710,111000,29717250,8790,8790,8790,8790,162
|
|
20240710,110900,28293270,8790,8790,8790,8790,276
|
|
20240710,110800,25867230,8780,8780,8780,8780,0
|
|
20240710,110700,25867230,8780,8780,8780,8780,0
|
|
20240710,110600,25867230,8780,8780,8780,8780,0
|
|
20240710,110500,25867230,8780,8780,8780,8780,7
|
|
20240710,110400,25805770,8780,8780,8780,8780,0
|
|
20240710,110300,25805770,8780,8780,8780,8780,0
|
|
20240710,110200,25805770,8780,8780,8780,8780,0
|
|
20240710,110100,25805770,8780,8790,8790,8780,45
|
|
20240710,110000,25410640,8790,8790,8790,8790,0
|
|
20240710,105900,25410640,8790,8790,8790,8790,0
|
|
20240710,105800,25410640,8790,8790,8790,8790,100
|
|
20240710,105700,24531640,8790,8790,8790,8790,0
|
|
20240710,105600,24531640,8790,8790,8790,8790,0
|
|
20240710,105500,24531640,8790,8790,8790,8790,0
|
|
20240710,105400,24531640,8790,8790,8790,8790,0
|
|
20240710,105300,24531640,8790,8790,8790,8790,4
|
|
20240710,105200,24496480,8780,8780,8780,8780,2
|
|
20240710,105100,24478920,8790,8790,8790,8790,2
|
|
20240710,105000,24461340,8780,8780,8780,8780,35
|
|
20240710,104900,24154040,8780,8780,8780,8780,0
|
|
20240710,104800,24154040,8780,8780,8780,8780,0
|
|
20240710,104700,24154040,8780,8780,8780,8780,0
|
|
20240710,104600,24154040,8780,8780,8780,8780,0
|
|
20240710,104500,24154040,8780,8780,8780,8780,168
|
|
20240710,104400,22679000,8780,8780,8780,8780,0
|
|
20240710,104300,22679000,8780,8780,8780,8780,0
|
|
20240710,104200,22679000,8780,8780,8780,8780,19
|
|
20240710,104100,22512180,8780,8780,8780,8780,0
|
|
20240710,104000,22512180,8780,8780,8780,8780,0
|
|
20240710,103900,22512180,8780,8780,8780,8780,0
|
|
20240710,103800,22512180,8780,8780,8780,8780,0
|
|
20240710,103700,22512180,8780,8780,8780,8780,0
|
|
20240710,103600,22512180,8780,8780,8780,8780,0
|
|
20240710,103500,22512180,8780,8780,8780,8780,0
|
|
20240710,103400,22512180,8780,8780,8780,8780,0
|
|
20240710,103300,22512180,8780,8780,8780,8780,1
|
|
20240710,103200,22503400,8770,8770,8770,8770,0
|
|
20240710,103100,22503400,8770,8770,8770,8770,10
|
|
20240710,103000,22415700,8770,8770,8770,8770,0
|
|
20240710,102900,22415700,8770,8770,8770,8770,0
|
|
20240710,102800,22415700,8770,8770,8770,8770,10
|
|
20240710,102700,22328000,8770,8770,8770,8770,0
|
|
20240710,102600,22328000,8770,8770,8770,8770,0
|
|
20240710,102500,22328000,8770,8770,8770,8770,0
|
|
20240710,102400,22328000,8770,8770,8770,8770,0
|
|
20240710,102300,22328000,8770,8770,8770,8770,0
|
|
20240710,102200,22328000,8770,8770,8770,8770,1
|
|
20240710,102100,22319230,8770,8770,8770,8770,0
|
|
20240710,102000,22319230,8770,8770,8770,8770,0
|
|
20240710,101900,22319230,8770,8770,8770,8770,30
|
|
20240710,101800,22056130,8770,8770,8770,8770,222
|
|
20240710,101700,20109190,8770,8770,8770,8770,0
|
|
20240710,101600,20109190,8770,8770,8770,8770,0
|
|
20240710,101500,20109190,8770,8770,8770,8770,5
|
|
20240710,101400,20065340,8780,8780,8780,8780,0
|
|
20240710,101300,20065340,8780,8780,8780,8780,0
|
|
20240710,101200,20065340,8780,8780,8780,8780,0
|
|
20240710,101100,20065340,8780,8780,8780,8780,0
|
|
20240710,101000,20065340,8780,8780,8780,8780,4
|
|
20240710,100900,20030220,8790,8790,8790,8790,0
|
|
20240710,100800,20030220,8790,8790,8790,8790,0
|
|
20240710,100700,20030220,8790,8790,8790,8790,1
|
|
20240710,100600,20021430,8790,8790,8790,8790,0
|
|
20240710,100500,20021430,8790,8790,8790,8790,0
|
|
20240710,100400,20021430,8790,8790,8790,8790,0
|
|
20240710,100300,20021430,8790,8790,8790,8790,1
|
|
20240710,100200,20012640,8780,8780,8780,8780,72
|
|
20240710,100100,19380480,8780,8780,8780,8780,50
|
|
20240710,100000,18941480,8780,8770,8780,8770,82
|
|
20240710,095900,18222320,8770,8770,8770,8770,0
|
|
20240710,095800,18222320,8770,8770,8770,8770,10
|
|
20240710,095700,18134620,8790,8790,8790,8790,0
|
|
20240710,095600,18134620,8790,8790,8790,8790,1
|
|
20240710,095500,18125830,8760,8760,8760,8760,0
|
|
20240710,095400,18125830,8760,8780,8780,8760,280
|
|
20240710,095300,15671000,8790,8790,8790,8790,0
|
|
20240710,095200,15671000,8790,8780,8790,8780,51
|
|
20240710,095100,15223210,8780,8780,8780,8780,3
|
|
20240710,095000,15196870,8780,8780,8780,8780,0
|
|
20240710,094900,15196870,8780,8770,8780,8770,11
|
|
20240710,094800,15100390,8770,8770,8770,8770,10
|
|
20240710,094700,15012690,8770,8770,8770,8770,0
|
|
20240710,094600,15012690,8770,8770,8770,8770,24
|
|
20240710,094500,14802210,8770,8770,8780,8770,69
|
|
20240710,094400,14196780,8770,8770,8770,8770,0
|
|
20240710,094300,14196780,8770,8770,8770,8770,500
|
|
20240710,094200,9811780,8770,8780,8780,8770,31
|
|
20240710,094100,9539700,8790,8790,8790,8790,11
|
|
20240710,094000,9443010,8790,8790,8790,8790,0
|
|
20240710,093900,9443010,8790,8790,8790,8790,1
|
|
20240710,093800,9434220,8780,8780,8780,8780,0
|
|
20240710,093700,9434220,8780,8780,8780,8780,0
|
|
20240710,093600,9434220,8780,8780,8780,8780,0
|
|
20240710,093500,9434220,8780,8780,8780,8780,0
|
|
20240710,093400,9434220,8780,8780,8780,8780,0
|
|
20240710,093300,9434220,8780,8780,8780,8780,0
|
|
20240710,093200,9434220,8780,8780,8780,8780,145
|
|
20240710,093100,8161120,8780,8780,8780,8780,0
|
|
20240710,093000,8161120,8780,8780,8780,8780,0
|
|
20240710,092900,8161120,8780,8780,8780,8780,0
|
|
20240710,092800,8161120,8780,8780,8780,8780,270
|
|
20240710,092700,5790520,8790,8780,8790,8780,9
|
|
20240710,092600,5711430,8780,8780,8780,8780,3
|
|
20240710,092500,5685090,8790,8790,8790,8790,1
|
|
20240710,092400,5676300,8790,8790,8790,8790,0
|
|
20240710,092300,5676300,8790,8790,8790,8790,0
|
|
20240710,092200,5676300,8790,8790,8790,8790,0
|
|
20240710,092100,5676300,8790,8790,8790,8790,117
|
|
20240710,092000,4647870,8790,8790,8790,8790,0
|
|
20240710,091900,4647870,8790,8790,8790,8790,0
|
|
20240710,091800,4647870,8790,8790,8790,8790,13
|
|
20240710,091700,4533600,8780,8780,8780,8780,0
|
|
20240710,091600,4533600,8780,8780,8780,8780,0
|
|
20240710,091500,4533600,8780,8790,8790,8780,102
|
|
20240710,091400,3637030,8790,8790,8790,8790,9
|
|
20240710,091300,3557920,8790,8790,8790,8790,1
|
|
20240710,091200,3549130,8800,8800,8800,8800,0
|
|
20240710,091100,3549130,8800,8800,8800,8800,1
|
|
20240710,091000,3540330,8780,8780,8780,8780,0
|
|
20240710,090900,3540330,8780,8780,8780,8780,0
|
|
20240710,090800,3540330,8780,8780,8780,8780,0
|
|
20240710,090700,3540330,8780,8780,8780,8780,0
|
|
20240710,090600,3540330,8780,8780,8780,8780,0
|
|
20240710,090500,3540330,8780,8780,8780,8780,15
|
|
20240710,090400,3408630,8790,8790,8790,8790,30
|
|
20240710,090300,3144930,8800,8800,8800,8800,0
|
|
20240710,090200,3144930,8800,8800,8800,8800,0
|
|
20240710,090100,3144930,8800,8810,8810,8800,2
|
|
20240710,090000,3127320,8760,8760,8760,8760,357
|