654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,195100,52174000,7740,7710,7740,7700,61
|
|
20240705,195000,52174000,7740,7740,7740,7740,0
|
|
20240705,194900,52174000,7740,7740,7740,7740,0
|
|
20240705,194800,52174000,7740,7740,7740,7740,0
|
|
20240705,194700,52174000,7740,7740,7740,7740,0
|
|
20240705,194600,52174000,7740,7740,7740,7740,0
|
|
20240705,194500,52174000,7740,7740,7740,7740,0
|
|
20240705,194400,52174000,7740,7740,7740,7740,0
|
|
20240705,194300,52174000,7740,7740,7740,7740,0
|
|
20240705,194200,52174000,7740,7740,7740,7740,0
|
|
20240705,194100,52174000,7740,7740,7740,7740,0
|
|
20240705,194000,52174000,7740,7740,7740,7740,0
|
|
20240705,193900,52174000,7740,7740,7740,7740,0
|
|
20240705,193800,52174000,7740,7740,7740,7740,0
|
|
20240705,193700,52174000,7740,7740,7740,7740,0
|
|
20240705,193600,52174000,7740,7740,7740,7740,0
|
|
20240705,193500,52174000,7740,7740,7740,7740,0
|
|
20240705,193400,52174000,7740,7740,7740,7740,0
|
|
20240705,193300,52174000,7740,7740,7740,7740,0
|
|
20240705,193200,52174000,7740,7740,7740,7740,0
|
|
20240705,193100,52174000,7740,7740,7740,7740,0
|
|
20240705,193000,52174000,7740,7740,7740,7740,0
|
|
20240705,192900,52174000,7740,7740,7740,7740,0
|
|
20240705,192800,52174000,7740,7740,7740,7740,0
|
|
20240705,192700,52174000,7740,7740,7740,7740,0
|
|
20240705,192600,52174000,7740,7740,7740,7740,0
|
|
20240705,192500,52174000,7740,7740,7740,7740,0
|
|
20240705,192400,52174000,7740,7740,7740,7740,0
|
|
20240705,192300,52174000,7740,7740,7740,7740,0
|
|
20240705,192200,52174000,7740,7740,7740,7740,0
|
|
20240705,192100,52174000,7740,7710,7740,7700,61
|
|
20240705,192000,52174000,7740,7740,7740,7740,0
|
|
20240705,191900,52174000,7740,7740,7740,7740,0
|
|
20240705,191800,52174000,7740,7740,7740,7740,0
|
|
20240705,191700,52174000,7740,7740,7740,7740,0
|
|
20240705,191600,52174000,7740,7740,7740,7740,0
|
|
20240705,191500,52174000,7740,7740,7740,7740,0
|
|
20240705,191400,52174000,7740,7740,7740,7740,0
|
|
20240705,191300,52174000,7740,7740,7740,7740,0
|
|
20240705,191200,52174000,7740,7740,7740,7740,0
|
|
20240705,191100,52174000,7740,7740,7740,7740,0
|
|
20240705,191000,52174000,7740,7740,7740,7740,0
|
|
20240705,190900,52174000,7740,7740,7740,7740,0
|
|
20240705,190800,52174000,7740,7740,7740,7740,0
|
|
20240705,190700,52174000,7740,7740,7740,7740,0
|
|
20240705,190600,52174000,7740,7740,7740,7740,0
|
|
20240705,190500,52174000,7740,7740,7740,7740,0
|
|
20240705,190400,52174000,7740,7740,7740,7740,0
|
|
20240705,190300,52174000,7740,7740,7740,7740,0
|
|
20240705,190200,52174000,7740,7740,7740,7740,0
|
|
20240705,190100,52174000,7740,7740,7740,7740,0
|
|
20240705,190000,52174000,7740,7740,7740,7740,0
|
|
20240705,185900,52174000,7740,7740,7740,7740,0
|
|
20240705,185800,52174000,7740,7740,7740,7740,0
|
|
20240705,185700,52174000,7740,7740,7740,7740,0
|
|
20240705,185600,52174000,7740,7740,7740,7740,0
|
|
20240705,185500,52174000,7740,7740,7740,7740,0
|
|
20240705,185400,52174000,7740,7740,7740,7740,0
|
|
20240705,185300,52174000,7740,7740,7740,7740,0
|
|
20240705,185200,52174000,7740,7740,7740,7740,0
|
|
20240705,185100,52174000,7740,7710,7740,7700,61
|
|
20240705,185000,52174000,7740,7740,7740,7740,0
|
|
20240705,184900,52174000,7740,7740,7740,7740,0
|
|
20240705,184800,52174000,7740,7740,7740,7740,0
|
|
20240705,184700,52174000,7740,7740,7740,7740,0
|
|
20240705,184600,52174000,7740,7740,7740,7740,0
|
|
20240705,184500,52174000,7740,7740,7740,7740,0
|
|
20240705,184400,52174000,7740,7740,7740,7740,0
|
|
20240705,184300,52174000,7740,7740,7740,7740,0
|
|
20240705,184200,52174000,7740,7740,7740,7740,0
|
|
20240705,184100,52174000,7740,7740,7740,7740,0
|
|
20240705,184000,52174000,7740,7740,7740,7740,0
|
|
20240705,183900,52174000,7740,7740,7740,7740,0
|
|
20240705,183800,52174000,7740,7740,7740,7740,0
|
|
20240705,183700,52174000,7740,7740,7740,7740,0
|
|
20240705,183600,52174000,7740,7740,7740,7740,0
|
|
20240705,183500,52174000,7740,7740,7740,7740,0
|
|
20240705,183400,52174000,7740,7740,7740,7740,0
|
|
20240705,183300,52174000,7740,7740,7740,7740,0
|
|
20240705,183200,52174000,7740,7740,7740,7740,0
|
|
20240705,183100,52174000,7740,7740,7740,7740,0
|
|
20240705,183000,52174000,7740,7740,7740,7740,0
|
|
20240705,182900,52174000,7740,7740,7740,7740,0
|
|
20240705,182800,52174000,7740,7740,7740,7740,0
|
|
20240705,182700,52174000,7740,7740,7740,7740,0
|
|
20240705,182600,52174000,7740,7740,7740,7740,0
|
|
20240705,182500,52174000,7740,7740,7740,7740,0
|
|
20240705,182400,52174000,7740,7740,7740,7740,0
|
|
20240705,182300,52174000,7740,7740,7740,7740,0
|
|
20240705,182200,52174000,7740,7740,7740,7740,0
|
|
20240705,182100,52174000,7740,7710,7740,7700,61
|
|
20240705,182000,52174000,7740,7740,7740,7740,0
|
|
20240705,181900,52174000,7740,7740,7740,7740,0
|
|
20240705,181800,52174000,7740,7740,7740,7740,0
|
|
20240705,181700,52174000,7740,7740,7740,7740,0
|
|
20240705,181600,52174000,7740,7740,7740,7740,0
|
|
20240705,181500,52174000,7740,7740,7740,7740,0
|
|
20240705,181400,52174000,7740,7740,7740,7740,0
|
|
20240705,181300,52174000,7740,7740,7740,7740,0
|
|
20240705,181200,52174000,7740,7740,7740,7740,0
|
|
20240705,181100,52174000,7740,7740,7740,7740,0
|
|
20240705,181000,52174000,7740,7740,7740,7740,0
|
|
20240705,180900,52174000,7740,7740,7740,7740,0
|
|
20240705,180800,52174000,7740,7740,7740,7740,0
|
|
20240705,180700,52174000,7740,7740,7740,7740,0
|
|
20240705,180600,52174000,7740,7740,7740,7740,0
|
|
20240705,180500,52174000,7740,7740,7740,7740,0
|
|
20240705,180400,52174000,7740,7740,7740,7740,0
|
|
20240705,180300,52174000,7740,7740,7740,7740,0
|
|
20240705,180200,52174000,7740,7740,7740,7740,0
|
|
20240705,180100,52174000,7740,7740,7740,7740,0
|
|
20240705,180000,52174000,7740,7740,7740,7740,0
|
|
20240705,175900,52174000,7740,7740,7740,7740,0
|
|
20240705,175800,52174000,7740,7740,7740,7740,0
|
|
20240705,175700,52174000,7740,7740,7740,7740,0
|
|
20240705,175600,52174000,7740,7740,7740,7740,0
|
|
20240705,175500,52174000,7740,7740,7740,7740,0
|
|
20240705,175400,52174000,7740,7740,7740,7740,0
|
|
20240705,175300,52174000,7740,7740,7740,7740,0
|
|
20240705,175200,52174000,7740,7740,7740,7740,0
|
|
20240705,175100,52174000,7740,7710,7740,7700,61
|
|
20240705,175000,52174000,7740,7740,7740,7740,0
|
|
20240705,174900,52174000,7740,7740,7740,7740,0
|
|
20240705,174800,52174000,7740,7740,7740,7740,0
|
|
20240705,174700,52174000,7740,7740,7740,7740,0
|
|
20240705,174600,52174000,7740,7740,7740,7740,0
|
|
20240705,174500,52174000,7740,7740,7740,7740,0
|
|
20240705,174400,52174000,7740,7740,7740,7740,0
|
|
20240705,174300,52174000,7740,7740,7740,7740,0
|
|
20240705,174200,52174000,7740,7740,7740,7740,0
|
|
20240705,174100,52174000,7740,7740,7740,7740,0
|
|
20240705,174000,52174000,7740,7740,7740,7740,0
|
|
20240705,173900,52174000,7740,7740,7740,7740,0
|
|
20240705,173800,52174000,7740,7740,7740,7740,0
|
|
20240705,173700,52174000,7740,7740,7740,7740,0
|
|
20240705,173600,52174000,7740,7740,7740,7740,0
|
|
20240705,173500,52174000,7740,7740,7740,7740,0
|
|
20240705,173400,52174000,7740,7740,7740,7740,0
|
|
20240705,173300,52174000,7740,7740,7740,7740,0
|
|
20240705,173200,52174000,7740,7740,7740,7740,0
|
|
20240705,173100,52174000,7740,7740,7740,7740,0
|
|
20240705,173000,52174000,7740,7740,7740,7740,0
|
|
20240705,172900,52174000,7740,7740,7740,7740,0
|
|
20240705,172800,52174000,7740,7740,7740,7740,0
|
|
20240705,172700,52174000,7740,7740,7740,7740,0
|
|
20240705,172600,52174000,7740,7740,7740,7740,0
|
|
20240705,172500,52174000,7740,7740,7740,7740,0
|
|
20240705,172400,52174000,7740,7740,7740,7740,0
|
|
20240705,172300,52174000,7740,7740,7740,7740,0
|
|
20240705,172200,52174000,7740,7740,7740,7740,0
|
|
20240705,172100,52174000,7740,7710,7740,7700,61
|
|
20240705,172000,52174000,7740,7740,7740,7740,0
|
|
20240705,171900,52174000,7740,7740,7740,7740,0
|
|
20240705,171800,52174000,7740,7740,7740,7740,0
|
|
20240705,171700,52174000,7740,7740,7740,7740,0
|
|
20240705,171600,52174000,7740,7740,7740,7740,0
|
|
20240705,171500,52174000,7740,7740,7740,7740,0
|
|
20240705,171400,52174000,7740,7740,7740,7740,0
|
|
20240705,171300,52174000,7740,7740,7740,7740,0
|
|
20240705,171200,52174000,7740,7740,7740,7740,0
|
|
20240705,171100,52174000,7740,7740,7740,7740,0
|
|
20240705,171000,52174000,7740,7740,7740,7740,0
|
|
20240705,170900,52174000,7740,7740,7740,7740,0
|
|
20240705,170800,52174000,7740,7740,7740,7740,0
|
|
20240705,170700,52174000,7740,7740,7740,7740,0
|
|
20240705,170600,52174000,7740,7740,7740,7740,0
|
|
20240705,170500,52174000,7740,7740,7740,7740,0
|
|
20240705,170400,52174000,7740,7740,7740,7740,0
|
|
20240705,170300,52174000,7740,7740,7740,7740,0
|
|
20240705,170200,52174000,7740,7740,7740,7740,0
|
|
20240705,170100,52174000,7740,7740,7740,7740,0
|
|
20240705,170000,52174000,7740,7740,7740,7740,0
|
|
20240705,165900,52174000,7740,7740,7740,7740,0
|
|
20240705,165800,52174000,7740,7740,7740,7740,0
|
|
20240705,165700,52174000,7740,7740,7740,7740,0
|
|
20240705,165600,52174000,7740,7740,7740,7740,0
|
|
20240705,165500,52174000,7740,7740,7740,7740,0
|
|
20240705,165400,52174000,7740,7740,7740,7740,0
|
|
20240705,165300,52174000,7740,7740,7740,7740,0
|
|
20240705,165200,52174000,7740,7740,7740,7740,0
|
|
20240705,165100,52174000,7740,7710,7740,7700,61
|
|
20240705,165000,52174000,7740,7740,7740,7740,0
|
|
20240705,164900,52174000,7740,7740,7740,7740,0
|
|
20240705,164800,52174000,7740,7740,7740,7740,0
|
|
20240705,164700,52174000,7740,7740,7740,7740,0
|
|
20240705,164600,52174000,7740,7740,7740,7740,0
|
|
20240705,164500,52174000,7740,7740,7740,7740,0
|
|
20240705,164400,52174000,7740,7740,7740,7740,0
|
|
20240705,164300,52174000,7740,7740,7740,7740,0
|
|
20240705,164200,52174000,7740,7740,7740,7740,0
|
|
20240705,164100,52174000,7740,7740,7740,7740,0
|
|
20240705,164000,52174000,7740,7740,7740,7740,0
|
|
20240705,163900,52174000,7740,7740,7740,7740,0
|
|
20240705,163800,52174000,7740,7740,7740,7740,0
|
|
20240705,163700,52174000,7740,7740,7740,7740,0
|
|
20240705,163600,52174000,7740,7740,7740,7740,0
|
|
20240705,163500,52174000,7740,7740,7740,7740,0
|
|
20240705,163400,52174000,7740,7740,7740,7740,0
|
|
20240705,163300,52174000,7740,7740,7740,7740,0
|
|
20240705,163200,52174000,7740,7740,7740,7740,0
|
|
20240705,163100,52174000,7740,7740,7740,7740,0
|
|
20240705,163000,52174000,7740,7740,7740,7740,0
|
|
20240705,162900,52174000,7740,7740,7740,7740,0
|
|
20240705,162800,52174000,7740,7740,7740,7740,0
|
|
20240705,162700,52174000,7740,7740,7740,7740,0
|
|
20240705,162600,52174000,7740,7740,7740,7740,0
|
|
20240705,162500,52174000,7740,7740,7740,7740,0
|
|
20240705,162400,52174000,7740,7740,7740,7740,0
|
|
20240705,162300,52174000,7740,7740,7740,7740,0
|
|
20240705,162200,52174000,7740,7740,7740,7740,0
|
|
20240705,162100,52174000,7740,7710,7740,7700,61
|
|
20240705,162000,52174000,7740,7740,7740,7740,0
|
|
20240705,161900,52174000,7740,7740,7740,7740,0
|
|
20240705,161800,52174000,7740,7740,7740,7740,0
|
|
20240705,161700,52174000,7740,7740,7740,7740,0
|
|
20240705,161600,52174000,7740,7740,7740,7740,0
|
|
20240705,161500,52174000,7740,7740,7740,7740,0
|
|
20240705,161400,52174000,7740,7740,7740,7740,0
|
|
20240705,161300,52174000,7740,7740,7740,7740,0
|
|
20240705,161200,52174000,7740,7740,7740,7740,0
|
|
20240705,161100,52174000,7740,7740,7740,7740,0
|
|
20240705,161000,52174000,7740,7740,7740,7740,0
|
|
20240705,160900,52174000,7740,7740,7740,7740,0
|
|
20240705,160800,52174000,7740,7740,7740,7740,0
|
|
20240705,160700,52174000,7740,7740,7740,7740,0
|
|
20240705,160600,52174000,7740,7740,7740,7740,0
|
|
20240705,160500,52174000,7740,7740,7740,7740,0
|
|
20240705,160400,52174000,7740,7740,7740,7740,0
|
|
20240705,160300,52174000,7740,7740,7740,7740,0
|
|
20240705,160200,52174000,7740,7740,7740,7740,0
|
|
20240705,160100,52174000,7740,7740,7740,7740,0
|
|
20240705,160000,52174000,7740,7740,7740,7740,0
|
|
20240705,155900,52174000,7740,7740,7740,7740,0
|
|
20240705,155800,52174000,7740,7740,7740,7740,0
|
|
20240705,155700,52174000,7740,7740,7740,7740,0
|
|
20240705,155600,52174000,7740,7740,7740,7740,0
|
|
20240705,155500,52174000,7740,7740,7740,7740,0
|
|
20240705,155400,52174000,7740,7740,7740,7740,0
|
|
20240705,155300,52174000,7740,7740,7740,7740,0
|
|
20240705,155200,52174000,7740,7740,7740,7740,0
|
|
20240705,155100,52174000,7740,7710,7740,7700,61
|
|
20240705,155000,52174000,7740,7740,7740,7740,0
|
|
20240705,154900,52174000,7740,7740,7740,7740,0
|
|
20240705,154800,52174000,7740,7740,7740,7740,0
|
|
20240705,154700,52174000,7740,7740,7740,7740,0
|
|
20240705,154600,52174000,7740,7740,7740,7740,0
|
|
20240705,154500,52174000,7740,7740,7740,7740,0
|
|
20240705,154400,52174000,7740,7740,7740,7740,0
|
|
20240705,154300,52174000,7740,7740,7740,7740,0
|
|
20240705,154200,52174000,7740,7740,7740,7740,0
|
|
20240705,154100,52174000,7740,7740,7740,7740,0
|
|
20240705,154000,52174000,7740,7740,7740,7740,0
|
|
20240705,153900,52174000,7740,7740,7740,7740,0
|
|
20240705,153800,52174000,7740,7740,7740,7740,0
|
|
20240705,153700,52174000,7740,7740,7740,7740,0
|
|
20240705,153600,52174000,7740,7740,7740,7740,0
|
|
20240705,153500,52174000,7740,7740,7740,7740,0
|
|
20240705,153400,52174000,7740,7740,7740,7740,0
|
|
20240705,153300,52174000,7740,7740,7740,7740,0
|
|
20240705,153200,52174000,7740,7740,7740,7740,0
|
|
20240705,153100,52174000,7740,7740,7740,7740,0
|
|
20240705,153000,52174000,7740,7740,7740,7740,0
|
|
20240705,152900,52174000,7740,7740,7740,7740,0
|
|
20240705,152800,52174000,7740,7740,7740,7740,0
|
|
20240705,152700,52174000,7740,7740,7740,7740,0
|
|
20240705,152600,52174000,7740,7740,7740,7740,0
|
|
20240705,152500,52174000,7740,7740,7740,7740,0
|
|
20240705,152400,52174000,7740,7740,7740,7740,0
|
|
20240705,152300,52174000,7740,7740,7740,7740,0
|
|
20240705,152200,52174000,7740,7740,7740,7740,0
|
|
20240705,152100,52174000,7740,7740,7740,7740,0
|
|
20240705,152000,52174000,7740,7740,7740,7740,0
|
|
20240705,151900,52174000,7740,7740,7740,7740,0
|
|
20240705,151800,52174000,7740,7740,7740,7740,0
|
|
20240705,151700,52174000,7740,7740,7740,7740,0
|
|
20240705,151600,52174000,7740,7710,7740,7700,61
|
|
20240705,151500,51704030,7740,7740,7740,7740,0
|
|
20240705,151400,51704030,7740,7740,7740,7740,0
|
|
20240705,151300,51704030,7740,7710,7740,7710,38
|
|
20240705,151200,51411020,7710,7710,7710,7710,0
|
|
20240705,151100,51411020,7710,7710,7710,7710,0
|
|
20240705,151000,51411020,7710,7710,7710,7710,34
|
|
20240705,150900,51148880,7720,7720,7720,7720,0
|
|
20240705,150800,51148880,7720,7720,7720,7720,0
|
|
20240705,150700,51148880,7720,7720,7720,7720,0
|
|
20240705,150600,51148880,7720,7720,7720,7720,0
|
|
20240705,150500,51148880,7720,7720,7720,7720,200
|
|
20240705,150400,49604880,7720,7720,7720,7720,0
|
|
20240705,150300,49604880,7720,7720,7720,7720,0
|
|
20240705,150200,49604880,7720,7720,7720,7720,50
|
|
20240705,150100,49218880,7720,7720,7720,7720,0
|
|
20240705,150000,49218880,7720,7720,7720,7720,45
|
|
20240705,145900,48871480,7750,7750,7750,7750,2
|
|
20240705,145800,48855980,7750,7750,7750,7750,0
|
|
20240705,145700,48855980,7750,7750,7750,7750,2
|
|
20240705,145600,48840480,7750,7750,7750,7750,0
|
|
20240705,145500,48840480,7750,7750,7750,7750,42
|
|
20240705,145400,48514980,7750,7750,7750,7750,13
|
|
20240705,145300,48414230,7750,7750,7750,7750,30
|
|
20240705,145200,48181730,7750,7750,7750,7750,0
|
|
20240705,145100,48181730,7750,7720,7750,7720,2
|
|
20240705,145000,48166260,7750,7750,7750,7750,0
|
|
20240705,144900,48166260,7750,7750,7750,7750,1
|
|
20240705,144800,48158510,7760,7760,7760,7760,0
|
|
20240705,144700,48158510,7760,7760,7760,7760,2
|
|
20240705,144600,48142990,7760,7760,7760,7760,2
|
|
20240705,144500,48127470,7760,7760,7760,7760,3
|
|
20240705,144400,48104190,7760,7760,7760,7760,0
|
|
20240705,144300,48104190,7760,7760,7760,7760,0
|
|
20240705,144200,48104190,7760,7760,7760,7760,0
|
|
20240705,144100,48104190,7760,7760,7760,7760,0
|
|
20240705,144000,48104190,7760,7760,7760,7760,0
|
|
20240705,143900,48104190,7760,7760,7760,7760,0
|
|
20240705,143800,48104190,7760,7760,7760,7760,0
|
|
20240705,143700,48104190,7760,7760,7760,7760,0
|
|
20240705,143600,48104190,7760,7760,7760,7760,0
|
|
20240705,143500,48104190,7760,7760,7760,7760,1
|
|
20240705,143400,48096430,7760,7760,7760,7760,0
|
|
20240705,143300,48096430,7760,7760,7760,7760,0
|
|
20240705,143200,48096430,7760,7760,7760,7760,50
|
|
20240705,143100,47708430,7760,7760,7760,7760,0
|
|
20240705,143000,47708430,7760,7760,7760,7760,0
|
|
20240705,142900,47708430,7760,7760,7760,7760,0
|
|
20240705,142800,47708430,7760,7760,7760,7760,0
|
|
20240705,142700,47708430,7760,7760,7760,7760,0
|
|
20240705,142600,47708430,7760,7760,7760,7760,0
|
|
20240705,142500,47708430,7760,7760,7760,7760,0
|
|
20240705,142400,47708430,7760,7760,7760,7760,0
|
|
20240705,142300,47708430,7760,7760,7760,7760,0
|
|
20240705,142200,47708430,7760,7760,7760,7760,0
|
|
20240705,142100,47708430,7760,7760,7760,7760,0
|
|
20240705,142000,47708430,7760,7760,7760,7760,0
|
|
20240705,141900,47708430,7760,7760,7760,7760,0
|
|
20240705,141800,47708430,7760,7760,7760,7760,0
|
|
20240705,141700,47708430,7760,7760,7760,7760,0
|
|
20240705,141600,47708430,7760,7760,7760,7760,0
|
|
20240705,141500,47708430,7760,7760,7760,7760,0
|
|
20240705,141400,47708430,7760,7760,7760,7760,0
|
|
20240705,141300,47708430,7760,7760,7760,7760,0
|
|
20240705,141200,47708430,7760,7760,7760,7760,0
|
|
20240705,141100,47708430,7760,7760,7760,7760,0
|
|
20240705,141000,47708430,7760,7760,7760,7760,0
|
|
20240705,140900,47708430,7760,7760,7760,7760,0
|
|
20240705,140800,47708430,7760,7760,7760,7760,0
|
|
20240705,140700,47708430,7760,7760,7760,7760,0
|
|
20240705,140600,47708430,7760,7760,7760,7760,0
|
|
20240705,140500,47708430,7760,7760,7760,7760,0
|
|
20240705,140400,47708430,7760,7760,7760,7760,0
|
|
20240705,140300,47708430,7760,7760,7760,7760,0
|
|
20240705,140200,47708430,7760,7760,7760,7760,0
|
|
20240705,140100,47708430,7760,7760,7760,7760,0
|
|
20240705,140000,47708430,7760,7760,7760,7760,0
|
|
20240705,135900,47708430,7760,7760,7760,7760,0
|
|
20240705,135800,47708430,7760,7760,7760,7760,0
|
|
20240705,135700,47708430,7760,7760,7760,7760,0
|
|
20240705,135600,47708430,7760,7760,7760,7760,0
|
|
20240705,135500,47708430,7760,7760,7760,7760,0
|
|
20240705,135400,47708430,7760,7760,7760,7760,0
|
|
20240705,135300,47708430,7760,7760,7760,7760,0
|
|
20240705,135200,47708430,7760,7760,7760,7760,0
|
|
20240705,135100,47708430,7760,7760,7760,7760,0
|
|
20240705,135000,47708430,7760,7760,7760,7760,0
|
|
20240705,134900,47708430,7760,7760,7760,7760,0
|
|
20240705,134800,47708430,7760,7760,7760,7760,0
|
|
20240705,134700,47708430,7760,7760,7760,7760,0
|
|
20240705,134600,47708430,7760,7760,7760,7760,0
|
|
20240705,134500,47708430,7760,7760,7760,7760,0
|
|
20240705,134400,47708430,7760,7760,7760,7760,0
|
|
20240705,134300,47708430,7760,7760,7760,7760,0
|
|
20240705,134200,47708430,7760,7760,7760,7760,0
|
|
20240705,134100,47708430,7760,7760,7760,7760,0
|
|
20240705,134000,47708430,7760,7760,7760,7760,0
|
|
20240705,133900,47708430,7760,7760,7760,7760,0
|
|
20240705,133800,47708430,7760,7760,7760,7760,0
|
|
20240705,133700,47708430,7760,7760,7760,7760,0
|
|
20240705,133600,47708430,7760,7760,7760,7760,0
|
|
20240705,133500,47708430,7760,7760,7760,7760,0
|
|
20240705,133400,47708430,7760,7760,7760,7760,1
|
|
20240705,133300,47700670,7750,7750,7750,7750,0
|
|
20240705,133200,47700670,7750,7750,7750,7750,0
|
|
20240705,133100,47700670,7750,7750,7750,7750,0
|
|
20240705,133000,47700670,7750,7740,7750,7740,76
|
|
20240705,132900,47111920,7740,7740,7740,7740,0
|
|
20240705,132800,47111920,7740,7740,7740,7740,0
|
|
20240705,132700,47111920,7740,7740,7740,7740,0
|
|
20240705,132600,47111920,7740,7740,7740,7740,0
|
|
20240705,132500,47111920,7740,7740,7740,7740,0
|
|
20240705,132400,47111920,7740,7740,7740,7740,0
|
|
20240705,132300,47111920,7740,7740,7740,7740,0
|
|
20240705,132200,47111920,7740,7740,7740,7740,0
|
|
20240705,132100,47111920,7740,7740,7740,7740,0
|
|
20240705,132000,47111920,7740,7740,7740,7740,0
|
|
20240705,131900,47111920,7740,7740,7740,7740,0
|
|
20240705,131800,47111920,7740,7740,7740,7740,0
|
|
20240705,131700,47111920,7740,7740,7740,7740,0
|
|
20240705,131600,47111920,7740,7740,7740,7740,0
|
|
20240705,131500,47111920,7740,7740,7740,7740,0
|
|
20240705,131400,47111920,7740,7740,7740,7740,2
|
|
20240705,131300,47096440,7740,7740,7740,7740,1
|
|
20240705,131200,47088700,7740,7740,7740,7740,0
|
|
20240705,131100,47088700,7740,7740,7740,7740,0
|
|
20240705,131000,47088700,7740,7740,7740,7740,0
|
|
20240705,130900,47088700,7740,7740,7740,7740,0
|
|
20240705,130800,47088700,7740,7740,7740,7740,0
|
|
20240705,130700,47088700,7740,7740,7740,7740,0
|
|
20240705,130600,47088700,7740,7740,7740,7740,0
|
|
20240705,130500,47088700,7740,7740,7740,7740,0
|
|
20240705,130400,47088700,7740,7740,7740,7740,0
|
|
20240705,130300,47088700,7740,7740,7740,7740,0
|
|
20240705,130200,47088700,7740,7740,7740,7740,0
|
|
20240705,130100,47088700,7740,7740,7740,7740,0
|
|
20240705,130000,47088700,7740,7740,7740,7740,0
|
|
20240705,125900,47088700,7740,7740,7740,7740,0
|
|
20240705,125800,47088700,7740,7740,7740,7740,0
|
|
20240705,125700,47088700,7740,7740,7740,7740,0
|
|
20240705,125600,47088700,7740,7740,7740,7740,0
|
|
20240705,125500,47088700,7740,7740,7740,7740,2
|
|
20240705,125400,47073220,7740,7740,7740,7740,0
|
|
20240705,125300,47073220,7740,7740,7740,7740,0
|
|
20240705,125200,47073220,7740,7740,7740,7740,0
|
|
20240705,125100,47073220,7740,7740,7740,7740,0
|
|
20240705,125000,47073220,7740,7740,7740,7740,0
|
|
20240705,124900,47073220,7740,7740,7740,7740,0
|
|
20240705,124800,47073220,7740,7740,7740,7740,0
|
|
20240705,124700,47073220,7740,7740,7740,7740,10
|
|
20240705,124600,46995820,7740,7740,7740,7740,0
|
|
20240705,124500,46995820,7740,7740,7740,7740,0
|
|
20240705,124400,46995820,7740,7740,7740,7740,0
|
|
20240705,124300,46995820,7740,7740,7740,7740,0
|
|
20240705,124200,46995820,7740,7740,7740,7740,0
|
|
20240705,124100,46995820,7740,7740,7740,7740,0
|
|
20240705,124000,46995820,7740,7740,7740,7740,0
|
|
20240705,123900,46995820,7740,7740,7740,7740,0
|
|
20240705,123800,46995820,7740,7740,7740,7740,0
|
|
20240705,123700,46995820,7740,7740,7740,7740,0
|
|
20240705,123600,46995820,7740,7740,7740,7740,0
|
|
20240705,123500,46995820,7740,7740,7740,7740,0
|
|
20240705,123400,46995820,7740,7740,7740,7740,27
|
|
20240705,123300,46786840,7730,7700,7730,7700,36
|
|
20240705,123200,46509040,7700,7700,7700,7700,0
|
|
20240705,123100,46509040,7700,7700,7700,7700,0
|
|
20240705,123000,46509040,7700,7700,7700,7700,0
|
|
20240705,122900,46509040,7700,7700,7700,7700,0
|
|
20240705,122800,46509040,7700,7700,7700,7700,0
|
|
20240705,122700,46509040,7700,7700,7700,7700,0
|
|
20240705,122600,46509040,7700,7700,7700,7700,0
|
|
20240705,122500,46509040,7700,7700,7700,7700,0
|
|
20240705,122400,46509040,7700,7700,7700,7700,0
|
|
20240705,122300,46509040,7700,7700,7700,7700,0
|
|
20240705,122200,46509040,7700,7700,7700,7700,0
|
|
20240705,122100,46509040,7700,7700,7700,7700,0
|
|
20240705,122000,46509040,7700,7700,7700,7700,0
|
|
20240705,121900,46509040,7700,7700,7700,7700,0
|
|
20240705,121800,46509040,7700,7700,7700,7700,0
|
|
20240705,121700,46509040,7700,7700,7700,7700,10
|
|
20240705,121600,46432040,7700,7700,7700,7700,0
|
|
20240705,121500,46432040,7700,7700,7700,7700,0
|
|
20240705,121400,46432040,7700,7700,7700,7700,20
|
|
20240705,121300,46278040,7700,7700,7700,7700,0
|
|
20240705,121200,46278040,7700,7700,7700,7700,0
|
|
20240705,121100,46278040,7700,7700,7700,7700,0
|
|
20240705,121000,46278040,7700,7700,7700,7700,35
|
|
20240705,120900,46008540,7700,7700,7700,7700,0
|
|
20240705,120800,46008540,7700,7700,7700,7700,0
|
|
20240705,120700,46008540,7700,7700,7700,7700,0
|
|
20240705,120600,46008540,7700,7700,7700,7700,0
|
|
20240705,120500,46008540,7700,7700,7700,7700,0
|
|
20240705,120400,46008540,7700,7700,7700,7700,0
|
|
20240705,120300,46008540,7700,7700,7700,7700,0
|
|
20240705,120200,46008540,7700,7700,7700,7700,0
|
|
20240705,120100,46008540,7700,7700,7700,7700,0
|
|
20240705,120000,46008540,7700,7700,7700,7700,0
|
|
20240705,115900,46008540,7700,7700,7700,7700,0
|
|
20240705,115800,46008540,7700,7700,7700,7700,0
|
|
20240705,115700,46008540,7700,7700,7700,7700,0
|
|
20240705,115600,46008540,7700,7700,7700,7700,0
|
|
20240705,115500,46008540,7700,7700,7700,7700,0
|
|
20240705,115400,46008540,7700,7700,7700,7700,2
|
|
20240705,115300,45993140,7700,7700,7700,7700,0
|
|
20240705,115200,45993140,7700,7700,7700,7700,0
|
|
20240705,115100,45993140,7700,7700,7700,7700,0
|
|
20240705,115000,45993140,7700,7700,7700,7700,20
|
|
20240705,114900,45839140,7700,7700,7700,7700,0
|
|
20240705,114800,45839140,7700,7700,7700,7700,1
|
|
20240705,114700,45831440,7690,7690,7690,7690,0
|
|
20240705,114600,45831440,7690,7690,7690,7690,0
|
|
20240705,114500,45831440,7690,7690,7690,7690,0
|
|
20240705,114400,45831440,7690,7690,7690,7690,0
|
|
20240705,114300,45831440,7690,7690,7690,7690,0
|
|
20240705,114200,45831440,7690,7690,7690,7690,0
|
|
20240705,114100,45831440,7690,7690,7690,7690,0
|
|
20240705,114000,45831440,7690,7690,7690,7690,0
|
|
20240705,113900,45831440,7690,7690,7690,7690,0
|
|
20240705,113800,45831440,7690,7690,7690,7690,10
|
|
20240705,113700,45754540,7690,7690,7690,7690,0
|
|
20240705,113600,45754540,7690,7690,7690,7690,60
|
|
20240705,113500,45293140,7680,7680,7680,7680,0
|
|
20240705,113400,45293140,7680,7680,7680,7680,0
|
|
20240705,113300,45293140,7680,7680,7680,7680,0
|
|
20240705,113200,45293140,7680,7680,7680,7680,0
|
|
20240705,113100,45293140,7680,7680,7680,7680,0
|
|
20240705,113000,45293140,7680,7680,7680,7680,13
|
|
20240705,112900,45193300,7690,7690,7690,7690,10
|
|
20240705,112800,45116400,7690,7690,7690,7690,0
|
|
20240705,112700,45116400,7690,7690,7690,7690,10
|
|
20240705,112600,45039500,7680,7680,7680,7680,0
|
|
20240705,112500,45039500,7680,7680,7680,7680,0
|
|
20240705,112400,45039500,7680,7680,7680,7680,0
|
|
20240705,112300,45039500,7680,7680,7680,7680,0
|
|
20240705,112200,45039500,7680,7680,7680,7680,0
|
|
20240705,112100,45039500,7680,7680,7680,7680,0
|
|
20240705,112000,45039500,7680,7680,7680,7680,0
|
|
20240705,111900,45039500,7680,7680,7680,7680,0
|
|
20240705,111800,45039500,7680,7680,7680,7680,0
|
|
20240705,111700,45039500,7680,7680,7680,7680,24
|
|
20240705,111600,44855180,7690,7690,7690,7690,0
|
|
20240705,111500,44855180,7690,7690,7690,7690,0
|
|
20240705,111400,44855180,7690,7690,7690,7690,0
|
|
20240705,111300,44855180,7690,7690,7690,7690,0
|
|
20240705,111200,44855180,7690,7690,7690,7690,20
|
|
20240705,111100,44701380,7690,7690,7690,7690,0
|
|
20240705,111000,44701380,7690,7690,7690,7690,0
|
|
20240705,110900,44701380,7690,7690,7690,7690,0
|
|
20240705,110800,44701380,7690,7690,7690,7690,10
|
|
20240705,110700,44624480,7690,7630,7690,7630,11
|
|
20240705,110600,44540490,7680,7680,7680,7680,0
|
|
20240705,110500,44540490,7680,7680,7680,7680,0
|
|
20240705,110400,44540490,7680,7680,7680,7680,0
|
|
20240705,110300,44540490,7680,7680,7680,7680,0
|
|
20240705,110200,44540490,7680,7680,7680,7680,0
|
|
20240705,110100,44540490,7680,7680,7680,7680,0
|
|
20240705,110000,44540490,7680,7680,7680,7680,0
|
|
20240705,105900,44540490,7680,7680,7680,7680,0
|
|
20240705,105800,44540490,7680,7680,7680,7680,0
|
|
20240705,105700,44540490,7680,7680,7680,7680,0
|
|
20240705,105600,44540490,7680,7680,7680,7680,100
|
|
20240705,105500,43772490,7680,7680,7680,7680,0
|
|
20240705,105400,43772490,7680,7680,7680,7680,0
|
|
20240705,105300,43772490,7680,7680,7680,7680,0
|
|
20240705,105200,43772490,7680,7680,7680,7680,0
|
|
20240705,105100,43772490,7680,7680,7680,7680,0
|
|
20240705,105000,43772490,7680,7680,7680,7680,0
|
|
20240705,104900,43772490,7680,7680,7680,7680,0
|
|
20240705,104800,43772490,7680,7680,7680,7680,0
|
|
20240705,104700,43772490,7680,7680,7680,7680,0
|
|
20240705,104600,43772490,7680,7680,7680,7680,0
|
|
20240705,104500,43772490,7680,7680,7680,7680,0
|
|
20240705,104400,43772490,7680,7680,7680,7680,51
|
|
20240705,104300,43380810,7630,7630,7630,7630,0
|
|
20240705,104200,43380810,7630,7660,7660,7630,1640
|
|
20240705,104100,30852390,7720,7720,7720,7720,0
|
|
20240705,104000,30852390,7720,7720,7720,7720,0
|
|
20240705,103900,30852390,7720,7720,7720,7720,0
|
|
20240705,103800,30852390,7720,7720,7720,7720,0
|
|
20240705,103700,30852390,7720,7660,7720,7650,131
|
|
20240705,103600,29849570,7730,7730,7730,7730,0
|
|
20240705,103500,29849570,7730,7730,7730,7730,0
|
|
20240705,103400,29849570,7730,7730,7730,7730,0
|
|
20240705,103300,29849570,7730,7730,7730,7730,0
|
|
20240705,103200,29849570,7730,7730,7730,7730,0
|
|
20240705,103100,29849570,7730,7730,7730,7730,0
|
|
20240705,103000,29849570,7730,7730,7730,7730,0
|
|
20240705,102900,29849570,7730,7730,7730,7730,0
|
|
20240705,102800,29849570,7730,7730,7730,7730,0
|
|
20240705,102700,29849570,7730,7730,7730,7730,1
|
|
20240705,102600,29841840,7650,7670,7670,7620,69
|
|
20240705,102500,29313550,7600,7600,7600,7600,0
|
|
20240705,102400,29313550,7600,7700,7700,7600,2000
|
|
20240705,102300,14040300,7690,7710,7710,7690,93
|
|
20240705,102200,13325060,7730,7730,7730,7730,1
|
|
20240705,102100,13317330,7750,7750,7750,7750,0
|
|
20240705,102000,13317330,7750,7750,7750,7750,0
|
|
20240705,101900,13317330,7750,7710,7750,7680,41
|
|
20240705,101800,13001980,7760,7760,7760,7760,0
|
|
20240705,101700,13001980,7760,7760,7760,7760,1
|
|
20240705,101600,12994220,7690,7720,7720,7690,130
|
|
20240705,101500,11994460,7690,7690,7690,7690,0
|
|
20240705,101400,11994460,7690,7710,7710,7690,47
|
|
20240705,101300,11632580,7710,7720,7720,7710,50
|
|
20240705,101200,11247040,7770,7770,7770,7770,0
|
|
20240705,101100,11247040,7770,7770,7770,7770,1
|
|
20240705,101000,11239270,7720,7720,7720,7720,1
|
|
20240705,100900,11231550,7780,7780,7780,7780,0
|
|
20240705,100800,11231550,7780,7780,7780,7780,0
|
|
20240705,100700,11231550,7780,7780,7780,7780,0
|
|
20240705,100600,11231550,7780,7780,7780,7780,0
|
|
20240705,100500,11231550,7780,7780,7780,7780,7
|
|
20240705,100400,11177090,7780,7780,7780,7780,0
|
|
20240705,100300,11177090,7780,7780,7780,7780,0
|
|
20240705,100200,11177090,7780,7780,7780,7780,1
|
|
20240705,100100,11169310,7780,7780,7780,7780,0
|
|
20240705,100000,11169310,7780,7780,7780,7780,0
|
|
20240705,095900,11169310,7780,7780,7780,7780,1
|
|
20240705,095800,11161530,7780,7780,7780,7780,0
|
|
20240705,095700,11161530,7780,7780,7780,7780,0
|
|
20240705,095600,11161530,7780,7780,7780,7780,0
|
|
20240705,095500,11161530,7780,7780,7780,7780,0
|
|
20240705,095400,11161530,7780,7780,7780,7780,0
|
|
20240705,095300,11161530,7780,7780,7780,7780,0
|
|
20240705,095200,11161530,7780,7780,7780,7780,0
|
|
20240705,095100,11161530,7780,7780,7780,7780,0
|
|
20240705,095000,11161530,7780,7780,7780,7780,0
|
|
20240705,094900,11161530,7780,7780,7780,7780,0
|
|
20240705,094800,11161530,7780,7780,7780,7780,2
|
|
20240705,094700,11145970,7790,7790,7790,7790,0
|
|
20240705,094600,11145970,7790,7790,7790,7790,0
|
|
20240705,094500,11145970,7790,7790,7790,7790,0
|
|
20240705,094400,11145970,7790,7790,7790,7790,0
|
|
20240705,094300,11145970,7790,7790,7790,7790,0
|
|
20240705,094200,11145970,7790,7790,7790,7790,0
|
|
20240705,094100,11145970,7790,7790,7790,7790,0
|
|
20240705,094000,11145970,7790,7790,7790,7790,0
|
|
20240705,093900,11145970,7790,7790,7790,7790,0
|
|
20240705,093800,11145970,7790,7790,7790,7790,0
|
|
20240705,093700,11145970,7790,7790,7790,7790,0
|
|
20240705,093600,11145970,7790,7790,7790,7790,0
|
|
20240705,093500,11145970,7790,7790,7790,7790,0
|
|
20240705,093400,11145970,7790,7790,7790,7790,0
|
|
20240705,093300,11145970,7790,7790,7790,7790,0
|
|
20240705,093200,11145970,7790,7790,7790,7790,0
|
|
20240705,093100,11145970,7790,7790,7790,7790,0
|
|
20240705,093000,11145970,7790,7790,7790,7790,0
|
|
20240705,092900,11145970,7790,7790,7790,7790,0
|
|
20240705,092800,11145970,7790,7790,7790,7790,0
|
|
20240705,092700,11145970,7790,7790,7790,7790,0
|
|
20240705,092600,11145970,7790,7790,7790,7790,0
|
|
20240705,092500,11145970,7790,7790,7790,7790,0
|
|
20240705,092400,11145970,7790,7790,7790,7790,0
|
|
20240705,092300,11145970,7790,7790,7790,7790,0
|
|
20240705,092200,11145970,7790,7790,7790,7790,0
|
|
20240705,092100,11145970,7790,7790,7790,7790,0
|
|
20240705,092000,11145970,7790,7790,7790,7790,0
|
|
20240705,091900,11145970,7790,7790,7790,7790,11
|
|
20240705,091800,11060280,7790,7790,7790,7790,0
|
|
20240705,091700,11060280,7790,7790,7790,7790,295
|
|
20240705,091600,8762230,7790,7790,7790,7790,0
|
|
20240705,091500,8762230,7790,7790,7790,7790,0
|
|
20240705,091400,8762230,7790,7790,7790,7790,0
|
|
20240705,091300,8762230,7790,7790,7790,7790,0
|
|
20240705,091200,8762230,7790,7790,7790,7790,1
|
|
20240705,091100,8754440,7780,7780,7780,7780,50
|
|
20240705,091000,8365440,7780,7780,7780,7710,3
|
|
20240705,090900,8342170,7770,7720,7770,7710,10
|
|
20240705,090800,8264890,7710,7750,7750,7710,5
|
|
20240705,090700,8226240,7790,7790,7790,7790,0
|
|
20240705,090600,8226240,7790,7790,7790,7790,0
|
|
20240705,090500,8226240,7790,7790,7790,7790,0
|
|
20240705,090400,8226240,7790,7790,7790,7790,0
|
|
20240705,090300,8226240,7790,7790,7790,7790,0
|
|
20240705,090200,8226240,7790,7790,7790,7790,0
|
|
20240705,090100,8226240,7790,7790,7790,7790,1052
|
|
20240705,090000,31160,7790,7790,7790,7790,4
|