693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,203000,78747760,7300,7300,7300,7300,862
|
|
20240710,202900,78747760,7300,7300,7300,7300,0
|
|
20240710,202800,78747760,7300,7300,7300,7300,0
|
|
20240710,202700,78747760,7300,7300,7300,7300,0
|
|
20240710,202600,78747760,7300,7300,7300,7300,0
|
|
20240710,202500,78747760,7300,7300,7300,7300,0
|
|
20240710,202400,78747760,7300,7300,7300,7300,0
|
|
20240710,202300,78747760,7300,7300,7300,7300,0
|
|
20240710,202200,78747760,7300,7300,7300,7300,0
|
|
20240710,202100,78747760,7300,7300,7300,7300,0
|
|
20240710,202000,78747760,7300,7300,7300,7300,0
|
|
20240710,201900,78747760,7300,7300,7300,7300,0
|
|
20240710,201800,78747760,7300,7300,7300,7300,0
|
|
20240710,201700,78747760,7300,7300,7300,7300,0
|
|
20240710,201600,78747760,7300,7300,7300,7300,0
|
|
20240710,201500,78747760,7300,7300,7300,7300,0
|
|
20240710,201400,78747760,7300,7300,7300,7300,0
|
|
20240710,201300,78747760,7300,7300,7300,7300,0
|
|
20240710,201200,78747760,7300,7300,7300,7300,0
|
|
20240710,201100,78747760,7300,7300,7300,7300,0
|
|
20240710,201000,78747760,7300,7300,7300,7300,0
|
|
20240710,200900,78747760,7300,7300,7300,7300,0
|
|
20240710,200800,78747760,7300,7300,7300,7300,0
|
|
20240710,200700,78747760,7300,7300,7300,7300,0
|
|
20240710,200600,78747760,7300,7300,7300,7300,0
|
|
20240710,200500,78747760,7300,7300,7300,7300,0
|
|
20240710,200400,78747760,7300,7300,7300,7300,0
|
|
20240710,200300,78747760,7300,7300,7300,7300,0
|
|
20240710,200200,78747760,7300,7300,7300,7300,0
|
|
20240710,200100,78747760,7300,7300,7300,7300,0
|
|
20240710,200000,78747760,7300,7300,7300,7300,862
|
|
20240710,195900,78747760,7300,7300,7300,7300,0
|
|
20240710,195800,78747760,7300,7300,7300,7300,0
|
|
20240710,195700,78747760,7300,7300,7300,7300,0
|
|
20240710,195600,78747760,7300,7300,7300,7300,0
|
|
20240710,195500,78747760,7300,7300,7300,7300,0
|
|
20240710,195400,78747760,7300,7300,7300,7300,0
|
|
20240710,195300,78747760,7300,7300,7300,7300,0
|
|
20240710,195200,78747760,7300,7300,7300,7300,0
|
|
20240710,195100,78747760,7300,7300,7300,7300,0
|
|
20240710,195000,78747760,7300,7300,7300,7300,0
|
|
20240710,194900,78747760,7300,7300,7300,7300,0
|
|
20240710,194800,78747760,7300,7300,7300,7300,0
|
|
20240710,194700,78747760,7300,7300,7300,7300,0
|
|
20240710,194600,78747760,7300,7300,7300,7300,0
|
|
20240710,194500,78747760,7300,7300,7300,7300,0
|
|
20240710,194400,78747760,7300,7300,7300,7300,0
|
|
20240710,194300,78747760,7300,7300,7300,7300,0
|
|
20240710,194200,78747760,7300,7300,7300,7300,0
|
|
20240710,194100,78747760,7300,7300,7300,7300,0
|
|
20240710,194000,78747760,7300,7300,7300,7300,0
|
|
20240710,193900,78747760,7300,7300,7300,7300,0
|
|
20240710,193800,78747760,7300,7300,7300,7300,0
|
|
20240710,193700,78747760,7300,7300,7300,7300,0
|
|
20240710,193600,78747760,7300,7300,7300,7300,0
|
|
20240710,193500,78747760,7300,7300,7300,7300,0
|
|
20240710,193400,78747760,7300,7300,7300,7300,0
|
|
20240710,193300,78747760,7300,7300,7300,7300,0
|
|
20240710,193200,78747760,7300,7300,7300,7300,0
|
|
20240710,193100,78747760,7300,7300,7300,7300,0
|
|
20240710,193000,78747760,7300,7300,7300,7300,862
|
|
20240710,192900,78747760,7300,7300,7300,7300,0
|
|
20240710,192800,78747760,7300,7300,7300,7300,0
|
|
20240710,192700,78747760,7300,7300,7300,7300,0
|
|
20240710,192600,78747760,7300,7300,7300,7300,0
|
|
20240710,192500,78747760,7300,7300,7300,7300,0
|
|
20240710,192400,78747760,7300,7300,7300,7300,0
|
|
20240710,192300,78747760,7300,7300,7300,7300,0
|
|
20240710,192200,78747760,7300,7300,7300,7300,0
|
|
20240710,192100,78747760,7300,7300,7300,7300,0
|
|
20240710,192000,78747760,7300,7300,7300,7300,0
|
|
20240710,191900,78747760,7300,7300,7300,7300,0
|
|
20240710,191800,78747760,7300,7300,7300,7300,0
|
|
20240710,191700,78747760,7300,7300,7300,7300,0
|
|
20240710,191600,78747760,7300,7300,7300,7300,0
|
|
20240710,191500,78747760,7300,7300,7300,7300,0
|
|
20240710,191400,78747760,7300,7300,7300,7300,0
|
|
20240710,191300,78747760,7300,7300,7300,7300,0
|
|
20240710,191200,78747760,7300,7300,7300,7300,0
|
|
20240710,191100,78747760,7300,7300,7300,7300,0
|
|
20240710,191000,78747760,7300,7300,7300,7300,0
|
|
20240710,190900,78747760,7300,7300,7300,7300,0
|
|
20240710,190800,78747760,7300,7300,7300,7300,0
|
|
20240710,190700,78747760,7300,7300,7300,7300,0
|
|
20240710,190600,78747760,7300,7300,7300,7300,0
|
|
20240710,190500,78747760,7300,7300,7300,7300,0
|
|
20240710,190400,78747760,7300,7300,7300,7300,0
|
|
20240710,190300,78747760,7300,7300,7300,7300,0
|
|
20240710,190200,78747760,7300,7300,7300,7300,0
|
|
20240710,190100,78747760,7300,7300,7300,7300,0
|
|
20240710,190000,78747760,7300,7300,7300,7300,862
|
|
20240710,185900,78747760,7300,7300,7300,7300,0
|
|
20240710,185800,78747760,7300,7300,7300,7300,0
|
|
20240710,185700,78747760,7300,7300,7300,7300,0
|
|
20240710,185600,78747760,7300,7300,7300,7300,0
|
|
20240710,185500,78747760,7300,7300,7300,7300,0
|
|
20240710,185400,78747760,7300,7300,7300,7300,0
|
|
20240710,185300,78747760,7300,7300,7300,7300,0
|
|
20240710,185200,78747760,7300,7300,7300,7300,0
|
|
20240710,185100,78747760,7300,7300,7300,7300,0
|
|
20240710,185000,78747760,7300,7300,7300,7300,0
|
|
20240710,184900,78747760,7300,7300,7300,7300,0
|
|
20240710,184800,78747760,7300,7300,7300,7300,0
|
|
20240710,184700,78747760,7300,7300,7300,7300,0
|
|
20240710,184600,78747760,7300,7300,7300,7300,0
|
|
20240710,184500,78747760,7300,7300,7300,7300,0
|
|
20240710,184400,78747760,7300,7300,7300,7300,0
|
|
20240710,184300,78747760,7300,7300,7300,7300,0
|
|
20240710,184200,78747760,7300,7300,7300,7300,0
|
|
20240710,184100,78747760,7300,7300,7300,7300,0
|
|
20240710,184000,78747760,7300,7300,7300,7300,0
|
|
20240710,183900,78747760,7300,7300,7300,7300,0
|
|
20240710,183800,78747760,7300,7300,7300,7300,0
|
|
20240710,183700,78747760,7300,7300,7300,7300,0
|
|
20240710,183600,78747760,7300,7300,7300,7300,0
|
|
20240710,183500,78747760,7300,7300,7300,7300,0
|
|
20240710,183400,78747760,7300,7300,7300,7300,0
|
|
20240710,183300,78747760,7300,7300,7300,7300,0
|
|
20240710,183200,78747760,7300,7300,7300,7300,0
|
|
20240710,183100,78747760,7300,7300,7300,7300,0
|
|
20240710,183000,78747760,7300,7300,7300,7300,862
|
|
20240710,182900,78747760,7300,7300,7300,7300,0
|
|
20240710,182800,78747760,7300,7300,7300,7300,0
|
|
20240710,182700,78747760,7300,7300,7300,7300,0
|
|
20240710,182600,78747760,7300,7300,7300,7300,0
|
|
20240710,182500,78747760,7300,7300,7300,7300,0
|
|
20240710,182400,78747760,7300,7300,7300,7300,0
|
|
20240710,182300,78747760,7300,7300,7300,7300,0
|
|
20240710,182200,78747760,7300,7300,7300,7300,0
|
|
20240710,182100,78747760,7300,7300,7300,7300,0
|
|
20240710,182000,78747760,7300,7300,7300,7300,0
|
|
20240710,181900,78747760,7300,7300,7300,7300,0
|
|
20240710,181800,78747760,7300,7300,7300,7300,0
|
|
20240710,181700,78747760,7300,7300,7300,7300,0
|
|
20240710,181600,78747760,7300,7300,7300,7300,0
|
|
20240710,181500,78747760,7300,7300,7300,7300,0
|
|
20240710,181400,78747760,7300,7300,7300,7300,0
|
|
20240710,181300,78747760,7300,7300,7300,7300,0
|
|
20240710,181200,78747760,7300,7300,7300,7300,0
|
|
20240710,181100,78747760,7300,7300,7300,7300,0
|
|
20240710,181000,78747760,7300,7300,7300,7300,0
|
|
20240710,180900,78747760,7300,7300,7300,7300,0
|
|
20240710,180800,78747760,7300,7300,7300,7300,0
|
|
20240710,180700,78747760,7300,7300,7300,7300,0
|
|
20240710,180600,78747760,7300,7300,7300,7300,0
|
|
20240710,180500,78747760,7300,7300,7300,7300,0
|
|
20240710,180400,78747760,7300,7300,7300,7300,0
|
|
20240710,180300,78747760,7300,7300,7300,7300,0
|
|
20240710,180200,78747760,7300,7300,7300,7300,0
|
|
20240710,180100,78747760,7300,7300,7300,7300,0
|
|
20240710,180000,78747760,7300,7300,7300,7300,862
|
|
20240710,175900,78747760,7300,7300,7300,7300,0
|
|
20240710,175800,78747760,7300,7300,7300,7300,0
|
|
20240710,175700,78747760,7300,7300,7300,7300,0
|
|
20240710,175600,78747760,7300,7300,7300,7300,0
|
|
20240710,175500,78747760,7300,7300,7300,7300,0
|
|
20240710,175400,78747760,7300,7300,7300,7300,0
|
|
20240710,175300,78747760,7300,7300,7300,7300,0
|
|
20240710,175200,78747760,7300,7300,7300,7300,0
|
|
20240710,175100,78747760,7300,7300,7300,7300,0
|
|
20240710,175000,78747760,7300,7300,7300,7300,0
|
|
20240710,174900,78747760,7300,7300,7300,7300,0
|
|
20240710,174800,78747760,7300,7300,7300,7300,0
|
|
20240710,174700,78747760,7300,7300,7300,7300,0
|
|
20240710,174600,78747760,7300,7300,7300,7300,0
|
|
20240710,174500,78747760,7300,7300,7300,7300,0
|
|
20240710,174400,78747760,7300,7300,7300,7300,0
|
|
20240710,174300,78747760,7300,7300,7300,7300,0
|
|
20240710,174200,78747760,7300,7300,7300,7300,0
|
|
20240710,174100,78747760,7300,7300,7300,7300,0
|
|
20240710,174000,78747760,7300,7300,7300,7300,0
|
|
20240710,173900,78747760,7300,7300,7300,7300,0
|
|
20240710,173800,78747760,7300,7300,7300,7300,0
|
|
20240710,173700,78747760,7300,7300,7300,7300,0
|
|
20240710,173600,78747760,7300,7300,7300,7300,0
|
|
20240710,173500,78747760,7300,7300,7300,7300,0
|
|
20240710,173400,78747760,7300,7300,7300,7300,0
|
|
20240710,173300,78747760,7300,7300,7300,7300,0
|
|
20240710,173200,78747760,7300,7300,7300,7300,0
|
|
20240710,173100,78747760,7300,7300,7300,7300,0
|
|
20240710,173000,78747760,7300,7300,7300,7300,862
|
|
20240710,172900,78747760,7300,7300,7300,7300,0
|
|
20240710,172800,78747760,7300,7300,7300,7300,0
|
|
20240710,172700,78747760,7300,7300,7300,7300,0
|
|
20240710,172600,78747760,7300,7300,7300,7300,0
|
|
20240710,172500,78747760,7300,7300,7300,7300,0
|
|
20240710,172400,78747760,7300,7300,7300,7300,0
|
|
20240710,172300,78747760,7300,7300,7300,7300,0
|
|
20240710,172200,78747760,7300,7300,7300,7300,0
|
|
20240710,172100,78747760,7300,7300,7300,7300,0
|
|
20240710,172000,78747760,7300,7300,7300,7300,0
|
|
20240710,171900,78747760,7300,7300,7300,7300,0
|
|
20240710,171800,78747760,7300,7300,7300,7300,0
|
|
20240710,171700,78747760,7300,7300,7300,7300,0
|
|
20240710,171600,78747760,7300,7300,7300,7300,0
|
|
20240710,171500,78747760,7300,7300,7300,7300,0
|
|
20240710,171400,78747760,7300,7300,7300,7300,0
|
|
20240710,171300,78747760,7300,7300,7300,7300,0
|
|
20240710,171200,78747760,7300,7300,7300,7300,0
|
|
20240710,171100,78747760,7300,7300,7300,7300,0
|
|
20240710,171000,78747760,7300,7300,7300,7300,0
|
|
20240710,170900,78747760,7300,7300,7300,7300,0
|
|
20240710,170800,78747760,7300,7300,7300,7300,0
|
|
20240710,170700,78747760,7300,7300,7300,7300,0
|
|
20240710,170600,78747760,7300,7300,7300,7300,0
|
|
20240710,170500,78747760,7300,7300,7300,7300,0
|
|
20240710,170400,78747760,7300,7300,7300,7300,0
|
|
20240710,170300,78747760,7300,7300,7300,7300,0
|
|
20240710,170200,78747760,7300,7300,7300,7300,0
|
|
20240710,170100,78747760,7300,7300,7300,7300,0
|
|
20240710,170000,78747760,7300,7300,7300,7300,862
|
|
20240710,165900,78747760,7300,7300,7300,7300,0
|
|
20240710,165800,78747760,7300,7300,7300,7300,0
|
|
20240710,165700,78747760,7300,7300,7300,7300,0
|
|
20240710,165600,78747760,7300,7300,7300,7300,0
|
|
20240710,165500,78747760,7300,7300,7300,7300,0
|
|
20240710,165400,78747760,7300,7300,7300,7300,0
|
|
20240710,165300,78747760,7300,7300,7300,7300,0
|
|
20240710,165200,78747760,7300,7300,7300,7300,0
|
|
20240710,165100,78747760,7300,7300,7300,7300,0
|
|
20240710,165000,78747760,7300,7300,7300,7300,0
|
|
20240710,164900,78747760,7300,7300,7300,7300,0
|
|
20240710,164800,78747760,7300,7300,7300,7300,0
|
|
20240710,164700,78747760,7300,7300,7300,7300,0
|
|
20240710,164600,78747760,7300,7300,7300,7300,0
|
|
20240710,164500,78747760,7300,7300,7300,7300,0
|
|
20240710,164400,78747760,7300,7300,7300,7300,0
|
|
20240710,164300,78747760,7300,7300,7300,7300,0
|
|
20240710,164200,78747760,7300,7300,7300,7300,0
|
|
20240710,164100,78747760,7300,7300,7300,7300,0
|
|
20240710,164000,78747760,7300,7300,7300,7300,0
|
|
20240710,163900,78747760,7300,7300,7300,7300,0
|
|
20240710,163800,78747760,7300,7300,7300,7300,0
|
|
20240710,163700,78747760,7300,7300,7300,7300,0
|
|
20240710,163600,78747760,7300,7300,7300,7300,0
|
|
20240710,163500,78747760,7300,7300,7300,7300,0
|
|
20240710,163400,78747760,7300,7300,7300,7300,0
|
|
20240710,163300,78747760,7300,7300,7300,7300,0
|
|
20240710,163200,78747760,7300,7300,7300,7300,0
|
|
20240710,163100,78747760,7300,7300,7300,7300,0
|
|
20240710,163000,78747760,7300,7300,7300,7300,862
|
|
20240710,162900,78747760,7300,7300,7300,7300,0
|
|
20240710,162800,78747760,7300,7300,7300,7300,0
|
|
20240710,162700,78747760,7300,7300,7300,7300,0
|
|
20240710,162600,78747760,7300,7300,7300,7300,0
|
|
20240710,162500,78747760,7300,7300,7300,7300,0
|
|
20240710,162400,78747760,7300,7300,7300,7300,0
|
|
20240710,162300,78747760,7300,7300,7300,7300,0
|
|
20240710,162200,78747760,7300,7300,7300,7300,0
|
|
20240710,162100,78747760,7300,7300,7300,7300,0
|
|
20240710,162000,78747760,7300,7300,7300,7300,0
|
|
20240710,161900,78747760,7300,7300,7300,7300,0
|
|
20240710,161800,78747760,7300,7300,7300,7300,0
|
|
20240710,161700,78747760,7300,7300,7300,7300,0
|
|
20240710,161600,78747760,7300,7300,7300,7300,0
|
|
20240710,161500,78747760,7300,7300,7300,7300,0
|
|
20240710,161400,78747760,7300,7300,7300,7300,0
|
|
20240710,161300,78747760,7300,7300,7300,7300,0
|
|
20240710,161200,78747760,7300,7300,7300,7300,0
|
|
20240710,161100,78747760,7300,7300,7300,7300,0
|
|
20240710,161000,78747760,7300,7300,7300,7300,0
|
|
20240710,160900,78747760,7300,7300,7300,7300,0
|
|
20240710,160800,78747760,7300,7300,7300,7300,0
|
|
20240710,160700,78747760,7300,7300,7300,7300,0
|
|
20240710,160600,78747760,7300,7300,7300,7300,0
|
|
20240710,160500,78747760,7300,7300,7300,7300,0
|
|
20240710,160400,78747760,7300,7300,7300,7300,0
|
|
20240710,160300,78747760,7300,7300,7300,7300,0
|
|
20240710,160200,78747760,7300,7300,7300,7300,0
|
|
20240710,160100,78747760,7300,7300,7300,7300,0
|
|
20240710,160000,78747760,7300,7300,7300,7300,862
|
|
20240710,155900,78747760,7300,7300,7300,7300,0
|
|
20240710,155800,78747760,7300,7300,7300,7300,0
|
|
20240710,155700,78747760,7300,7300,7300,7300,0
|
|
20240710,155600,78747760,7300,7300,7300,7300,0
|
|
20240710,155500,78747760,7300,7300,7300,7300,0
|
|
20240710,155400,78747760,7300,7300,7300,7300,0
|
|
20240710,155300,78747760,7300,7300,7300,7300,0
|
|
20240710,155200,78747760,7300,7300,7300,7300,0
|
|
20240710,155100,78747760,7300,7300,7300,7300,0
|
|
20240710,155000,78747760,7300,7300,7300,7300,0
|
|
20240710,154900,78747760,7300,7300,7300,7300,0
|
|
20240710,154800,78747760,7300,7300,7300,7300,0
|
|
20240710,154700,78747760,7300,7300,7300,7300,0
|
|
20240710,154600,78747760,7300,7300,7300,7300,0
|
|
20240710,154500,78747760,7300,7300,7300,7300,0
|
|
20240710,154400,78747760,7300,7300,7300,7300,0
|
|
20240710,154300,78747760,7300,7300,7300,7300,0
|
|
20240710,154200,78747760,7300,7300,7300,7300,0
|
|
20240710,154100,78747760,7300,7300,7300,7300,0
|
|
20240710,154000,78747760,7300,7300,7300,7300,0
|
|
20240710,153900,78747760,7300,7300,7300,7300,0
|
|
20240710,153800,78747760,7300,7300,7300,7300,0
|
|
20240710,153700,78747760,7300,7300,7300,7300,0
|
|
20240710,153600,78747760,7300,7300,7300,7300,0
|
|
20240710,153500,78747760,7300,7300,7300,7300,0
|
|
20240710,153400,78747760,7300,7300,7300,7300,0
|
|
20240710,153300,78747760,7300,7300,7300,7300,0
|
|
20240710,153200,78747760,7300,7300,7300,7300,0
|
|
20240710,153100,78747760,7300,7300,7300,7300,0
|
|
20240710,153000,78747760,7300,7300,7300,7300,1724
|
|
20240710,152900,72455160,7240,7240,7240,7240,0
|
|
20240710,152800,72455160,7240,7240,7240,7240,0
|
|
20240710,152700,72455160,7240,7240,7240,7240,0
|
|
20240710,152600,72455160,7240,7240,7240,7240,0
|
|
20240710,152500,72455160,7240,7240,7240,7240,0
|
|
20240710,152400,72455160,7240,7240,7240,7240,0
|
|
20240710,152300,72455160,7240,7240,7240,7240,0
|
|
20240710,152200,72455160,7240,7240,7240,7240,0
|
|
20240710,152100,72455160,7240,7240,7240,7240,0
|
|
20240710,152000,72455160,7240,7240,7240,7240,0
|
|
20240710,151900,72455160,7240,7220,7240,7220,57
|
|
20240710,151800,72043510,7220,7220,7220,7220,41
|
|
20240710,151700,71747490,7230,7230,7230,7230,209
|
|
20240710,151600,70236420,7230,7230,7230,7230,15
|
|
20240710,151500,70127970,7240,7240,7240,7240,0
|
|
20240710,151400,70127970,7240,7240,7240,7240,1
|
|
20240710,151300,70120730,7240,7240,7240,7240,0
|
|
20240710,151200,70120730,7240,7240,7240,7240,128
|
|
20240710,151100,69194010,7250,7250,7250,7250,0
|
|
20240710,151000,69194010,7250,7250,7250,7250,0
|
|
20240710,150900,69194010,7250,7250,7250,7250,0
|
|
20240710,150800,69194010,7250,7250,7250,7250,1
|
|
20240710,150700,69186760,7250,7250,7250,7250,0
|
|
20240710,150600,69186760,7250,7250,7250,7250,10
|
|
20240710,150500,69114260,7240,7240,7240,7240,9
|
|
20240710,150400,69049100,7240,7240,7240,7240,0
|
|
20240710,150300,69049100,7240,7240,7240,7240,30
|
|
20240710,150200,68831900,7230,7230,7230,7230,50
|
|
20240710,150100,68470400,7230,7230,7230,7230,0
|
|
20240710,150000,68470400,7230,7230,7230,7230,40
|
|
20240710,145900,68181200,7240,7240,7240,7240,10
|
|
20240710,145800,68108800,7250,7250,7250,7250,0
|
|
20240710,145700,68108800,7250,7250,7250,7250,0
|
|
20240710,145600,68108800,7250,7250,7250,7250,1
|
|
20240710,145500,68101550,7240,7240,7240,7240,0
|
|
20240710,145400,68101550,7240,7240,7240,7240,0
|
|
20240710,145300,68101550,7240,7240,7240,7240,3
|
|
20240710,145200,68079830,7240,7240,7240,7240,60
|
|
20240710,145100,67645430,7230,7230,7230,7230,0
|
|
20240710,145000,67645430,7230,7230,7230,7230,0
|
|
20240710,144900,67645430,7230,7220,7230,7220,122
|
|
20240710,144800,66764580,7230,7230,7230,7230,0
|
|
20240710,144700,66764580,7230,7220,7230,7220,11
|
|
20240710,144600,66685150,7220,7220,7220,7220,0
|
|
20240710,144500,66685150,7220,7220,7220,7220,0
|
|
20240710,144400,66685150,7220,7220,7220,7220,0
|
|
20240710,144300,66685150,7220,7220,7220,7220,53
|
|
20240710,144200,66302490,7230,7230,7230,7230,239
|
|
20240710,144100,64574520,7230,7230,7230,7230,13
|
|
20240710,144000,64480530,7230,7230,7230,7230,0
|
|
20240710,143900,64480530,7230,7230,7230,7230,0
|
|
20240710,143800,64480530,7230,7240,7240,7230,88
|
|
20240710,143700,63843800,7240,7240,7240,7240,101
|
|
20240710,143600,63112560,7240,7240,7240,7240,50
|
|
20240710,143500,62750560,7240,7240,7240,7240,0
|
|
20240710,143400,62750560,7240,7240,7240,7240,1
|
|
20240710,143300,62743320,7240,7240,7240,7240,0
|
|
20240710,143200,62743320,7240,7230,7240,7230,209
|
|
20240710,143100,61230170,7220,7220,7220,7220,0
|
|
20240710,143000,61230170,7220,7220,7220,7220,0
|
|
20240710,142900,61230170,7220,7220,7220,7220,0
|
|
20240710,142800,61230170,7220,7230,7230,7220,75
|
|
20240710,142700,60688220,7230,7230,7230,7230,0
|
|
20240710,142600,60688220,7230,7230,7230,7230,0
|
|
20240710,142500,60688220,7230,7230,7230,7230,0
|
|
20240710,142400,60688220,7230,7230,7230,7230,6
|
|
20240710,142300,60644840,7240,7240,7240,7240,0
|
|
20240710,142200,60644840,7240,7240,7240,7240,0
|
|
20240710,142100,60644840,7240,7230,7240,7230,10
|
|
20240710,142000,60572460,7220,7230,7230,7220,500
|
|
20240710,141900,56962450,7240,7240,7240,7240,0
|
|
20240710,141800,56962450,7240,7240,7240,7240,0
|
|
20240710,141700,56962450,7240,7240,7240,7240,0
|
|
20240710,141600,56962450,7240,7240,7240,7240,0
|
|
20240710,141500,56962450,7240,7230,7240,7230,68
|
|
20240710,141400,56470760,7230,7230,7230,7230,0
|
|
20240710,141300,56470760,7230,7230,7230,7230,0
|
|
20240710,141200,56470760,7230,7230,7230,7230,38
|
|
20240710,141100,56196020,7230,7230,7230,7230,0
|
|
20240710,141000,56196020,7230,7230,7230,7230,0
|
|
20240710,140900,56196020,7230,7230,7230,7230,0
|
|
20240710,140800,56196020,7230,7230,7230,7230,0
|
|
20240710,140700,56196020,7230,7230,7230,7230,0
|
|
20240710,140600,56196020,7230,7230,7230,7230,1
|
|
20240710,140500,56188790,7240,7240,7240,7240,0
|
|
20240710,140400,56188790,7240,7240,7240,7240,0
|
|
20240710,140300,56188790,7240,7240,7240,7240,0
|
|
20240710,140200,56188790,7240,7240,7240,7240,0
|
|
20240710,140100,56188790,7240,7240,7240,7240,0
|
|
20240710,140000,56188790,7240,7240,7240,7240,0
|
|
20240710,135900,56188790,7240,7240,7240,7240,0
|
|
20240710,135800,56188790,7240,7240,7240,7240,0
|
|
20240710,135700,56188790,7240,7240,7240,7240,0
|
|
20240710,135600,56188790,7240,7240,7240,7240,0
|
|
20240710,135500,56188790,7240,7240,7240,7240,0
|
|
20240710,135400,56188790,7240,7240,7240,7240,0
|
|
20240710,135300,56188790,7240,7240,7240,7240,0
|
|
20240710,135200,56188790,7240,7240,7240,7240,0
|
|
20240710,135100,56188790,7240,7240,7240,7240,0
|
|
20240710,135000,56188790,7240,7240,7240,7240,3
|
|
20240710,134900,56167070,7210,7210,7210,7210,0
|
|
20240710,134800,56167070,7210,7210,7210,7210,0
|
|
20240710,134700,56167070,7210,7210,7210,7210,0
|
|
20240710,134600,56167070,7210,7230,7230,7210,41
|
|
20240710,134500,55870950,7230,7230,7230,7230,26
|
|
20240710,134400,55682970,7230,7230,7230,7230,0
|
|
20240710,134300,55682970,7230,7230,7230,7230,33
|
|
20240710,134200,55444380,7230,7230,7230,7230,0
|
|
20240710,134100,55444380,7230,7230,7230,7230,0
|
|
20240710,134000,55444380,7230,7230,7230,7230,0
|
|
20240710,133900,55444380,7230,7240,7240,7230,12
|
|
20240710,133800,55357510,7250,7250,7250,7250,5
|
|
20240710,133700,55321260,7250,7250,7250,7250,0
|
|
20240710,133600,55321260,7250,7250,7250,7250,0
|
|
20240710,133500,55321260,7250,7240,7250,7240,14
|
|
20240710,133400,55219820,7230,7230,7230,7230,0
|
|
20240710,133300,55219820,7230,7230,7230,7230,0
|
|
20240710,133200,55219820,7230,7230,7230,7230,0
|
|
20240710,133100,55219820,7230,7230,7230,7230,0
|
|
20240710,133000,55219820,7230,7230,7230,7230,0
|
|
20240710,132900,55219820,7230,7230,7230,7230,10
|
|
20240710,132800,55147520,7250,7250,7250,7250,0
|
|
20240710,132700,55147520,7250,7250,7250,7250,10
|
|
20240710,132600,55075020,7250,7250,7250,7250,0
|
|
20240710,132500,55075020,7250,7250,7250,7250,0
|
|
20240710,132400,55075020,7250,7250,7250,7250,0
|
|
20240710,132300,55075020,7250,7250,7250,7250,0
|
|
20240710,132200,55075020,7250,7250,7250,7250,0
|
|
20240710,132100,55075020,7250,7250,7250,7250,0
|
|
20240710,132000,55075020,7250,7250,7250,7250,10
|
|
20240710,131900,55002520,7250,7250,7250,7250,0
|
|
20240710,131800,55002520,7250,7240,7250,7240,173
|
|
20240710,131700,53749480,7230,7230,7230,7230,0
|
|
20240710,131600,53749480,7230,7230,7230,7230,0
|
|
20240710,131500,53749480,7230,7230,7230,7230,0
|
|
20240710,131400,53749480,7230,7230,7230,7230,0
|
|
20240710,131300,53749480,7230,7240,7240,7230,41
|
|
20240710,131200,53452670,7250,7250,7250,7250,0
|
|
20240710,131100,53452670,7250,7250,7250,7250,0
|
|
20240710,131000,53452670,7250,7250,7250,7250,0
|
|
20240710,130900,53452670,7250,7250,7250,7250,0
|
|
20240710,130800,53452670,7250,7250,7250,7250,0
|
|
20240710,130700,53452670,7250,7250,7250,7250,0
|
|
20240710,130600,53452670,7250,7250,7250,7250,0
|
|
20240710,130500,53452670,7250,7250,7250,7250,0
|
|
20240710,130400,53452670,7250,7250,7250,7250,0
|
|
20240710,130300,53452670,7250,7250,7250,7250,0
|
|
20240710,130200,53452670,7250,7250,7250,7250,0
|
|
20240710,130100,53452670,7250,7250,7250,7250,0
|
|
20240710,130000,53452670,7250,7250,7250,7250,14
|
|
20240710,125900,53351170,7250,7250,7250,7250,0
|
|
20240710,125800,53351170,7250,7250,7250,7250,0
|
|
20240710,125700,53351170,7250,7250,7250,7250,23
|
|
20240710,125600,53184420,7250,7250,7250,7250,0
|
|
20240710,125500,53184420,7250,7250,7250,7250,0
|
|
20240710,125400,53184420,7250,7250,7250,7250,0
|
|
20240710,125300,53184420,7250,7250,7250,7250,24
|
|
20240710,125200,53010420,7250,7250,7250,7250,0
|
|
20240710,125100,53010420,7250,7250,7250,7250,0
|
|
20240710,125000,53010420,7250,7250,7250,7250,0
|
|
20240710,124900,53010420,7250,7250,7250,7250,0
|
|
20240710,124800,53010420,7250,7250,7250,7250,2
|
|
20240710,124700,52995920,7240,7240,7240,7240,0
|
|
20240710,124600,52995920,7240,7240,7240,7240,0
|
|
20240710,124500,52995920,7240,7240,7240,7240,0
|
|
20240710,124400,52995920,7240,7240,7240,7240,1
|
|
20240710,124300,52988680,7240,7240,7240,7240,0
|
|
20240710,124200,52988680,7240,7240,7240,7240,0
|
|
20240710,124100,52988680,7240,7240,7240,7240,0
|
|
20240710,124000,52988680,7240,7240,7240,7240,0
|
|
20240710,123900,52988680,7240,7240,7240,7240,0
|
|
20240710,123800,52988680,7240,7240,7240,7240,0
|
|
20240710,123700,52988680,7240,7240,7240,7240,0
|
|
20240710,123600,52988680,7240,7240,7240,7240,2
|
|
20240710,123500,52974200,7220,7220,7220,7220,0
|
|
20240710,123400,52974200,7220,7240,7240,7220,150
|
|
20240710,123300,51891130,7240,7240,7240,7240,0
|
|
20240710,123200,51891130,7240,7270,7270,7240,405
|
|
20240710,123100,48958250,7280,7280,7280,7280,0
|
|
20240710,123000,48958250,7280,7280,7280,7280,0
|
|
20240710,122900,48958250,7280,7280,7280,7280,0
|
|
20240710,122800,48958250,7280,7280,7280,7280,10
|
|
20240710,122700,48885450,7280,7280,7280,7280,1
|
|
20240710,122600,48878170,7280,7280,7280,7280,0
|
|
20240710,122500,48878170,7280,7280,7280,7280,0
|
|
20240710,122400,48878170,7280,7280,7280,7280,13
|
|
20240710,122300,48783530,7280,7280,7280,7280,0
|
|
20240710,122200,48783530,7280,7280,7280,7280,0
|
|
20240710,122100,48783530,7280,7280,7280,7280,0
|
|
20240710,122000,48783530,7280,7280,7280,7280,5
|
|
20240710,121900,48747130,7280,7280,7280,7280,0
|
|
20240710,121800,48747130,7280,7280,7280,7280,0
|
|
20240710,121700,48747130,7280,7280,7280,7280,0
|
|
20240710,121600,48747130,7280,7280,7280,7280,0
|
|
20240710,121500,48747130,7280,7280,7280,7280,20
|
|
20240710,121400,48601530,7280,7280,7280,7280,0
|
|
20240710,121300,48601530,7280,7280,7280,7280,0
|
|
20240710,121200,48601530,7280,7280,7280,7280,0
|
|
20240710,121100,48601530,7280,7280,7280,7280,135
|
|
20240710,121000,47618730,7290,7290,7290,7290,0
|
|
20240710,120900,47618730,7290,7290,7290,7290,0
|
|
20240710,120800,47618730,7290,7290,7290,7290,0
|
|
20240710,120700,47618730,7290,7280,7290,7280,15
|
|
20240710,120600,47509470,7280,7280,7280,7280,0
|
|
20240710,120500,47509470,7280,7280,7280,7280,1
|
|
20240710,120400,47502190,7280,7280,7280,7280,1
|
|
20240710,120300,47494910,7290,7290,7290,7290,0
|
|
20240710,120200,47494910,7290,7270,7290,7270,36
|
|
20240710,120100,47233070,7260,7260,7260,7260,1
|
|
20240710,120000,47225810,7250,7250,7250,7250,0
|
|
20240710,115900,47225810,7250,7250,7250,7250,0
|
|
20240710,115800,47225810,7250,7250,7250,7250,0
|
|
20240710,115700,47225810,7250,7250,7250,7250,0
|
|
20240710,115600,47225810,7250,7250,7250,7250,0
|
|
20240710,115500,47225810,7250,7250,7250,7250,0
|
|
20240710,115400,47225810,7250,7250,7250,7250,0
|
|
20240710,115300,47225810,7250,7260,7260,7250,10
|
|
20240710,115200,47153230,7260,7260,7260,7260,0
|
|
20240710,115100,47153230,7260,7260,7260,7260,0
|
|
20240710,115000,47153230,7260,7260,7260,7260,0
|
|
20240710,114900,47153230,7260,7260,7260,7260,10
|
|
20240710,114800,47080630,7260,7260,7260,7260,0
|
|
20240710,114700,47080630,7260,7260,7260,7260,0
|
|
20240710,114600,47080630,7260,7260,7260,7260,7
|
|
20240710,114500,47029810,7240,7240,7240,7240,0
|
|
20240710,114400,47029810,7240,7240,7240,7240,0
|
|
20240710,114300,47029810,7240,7240,7240,7240,0
|
|
20240710,114200,47029810,7240,7240,7240,7240,0
|
|
20240710,114100,47029810,7240,7240,7240,7240,0
|
|
20240710,114000,47029810,7240,7260,7260,7240,150
|
|
20240710,113900,45943420,7280,7280,7280,7280,0
|
|
20240710,113800,45943420,7280,7280,7280,7280,1
|
|
20240710,113700,45936140,7280,7280,7280,7280,0
|
|
20240710,113600,45936140,7280,7260,7280,7260,826
|
|
20240710,113500,39928250,7250,7250,7250,7250,51
|
|
20240710,113400,39558500,7240,7240,7240,7240,0
|
|
20240710,113300,39558500,7240,7240,7240,7240,0
|
|
20240710,113200,39558500,7240,7240,7240,7240,1
|
|
20240710,113100,39551260,7250,7250,7250,7250,1
|
|
20240710,113000,39544010,7260,7260,7260,7260,0
|
|
20240710,112900,39544010,7260,7240,7260,7240,50
|
|
20240710,112800,39181340,7240,7240,7240,7240,0
|
|
20240710,112700,39181340,7240,7240,7240,7240,0
|
|
20240710,112600,39181340,7240,7240,7240,7240,0
|
|
20240710,112500,39181340,7240,7240,7240,7240,0
|
|
20240710,112400,39181340,7240,7240,7240,7240,1
|
|
20240710,112300,39174100,7240,7240,7240,7240,0
|
|
20240710,112200,39174100,7240,7240,7240,7240,0
|
|
20240710,112100,39174100,7240,7240,7240,7240,0
|
|
20240710,112000,39174100,7240,7240,7240,7240,0
|
|
20240710,111900,39174100,7240,7240,7240,7240,0
|
|
20240710,111800,39174100,7240,7240,7240,7240,0
|
|
20240710,111700,39174100,7240,7240,7240,7240,1
|
|
20240710,111600,39166860,7220,7220,7220,7220,0
|
|
20240710,111500,39166860,7220,7220,7220,7220,0
|
|
20240710,111400,39166860,7220,7220,7220,7220,0
|
|
20240710,111300,39166860,7220,7220,7220,7220,0
|
|
20240710,111200,39166860,7220,7240,7240,7220,100
|
|
20240710,111100,38443960,7240,7240,7240,7240,31
|
|
20240710,111000,38219520,7250,7250,7250,7250,0
|
|
20240710,110900,38219520,7250,7240,7250,7240,100
|
|
20240710,110800,37495010,7240,7240,7240,7240,0
|
|
20240710,110700,37495010,7240,7240,7240,7240,0
|
|
20240710,110600,37495010,7240,7240,7240,7240,5
|
|
20240710,110500,37458810,7220,7220,7220,7220,0
|
|
20240710,110400,37458810,7220,7220,7220,7220,0
|
|
20240710,110300,37458810,7220,7220,7220,7220,0
|
|
20240710,110200,37458810,7220,7220,7220,7220,0
|
|
20240710,110100,37458810,7220,7220,7220,7220,0
|
|
20240710,110000,37458810,7220,7230,7230,7220,500
|
|
20240710,105900,33848750,7240,7240,7240,7240,0
|
|
20240710,105800,33848750,7240,7240,7240,7240,0
|
|
20240710,105700,33848750,7240,7240,7240,7240,0
|
|
20240710,105600,33848750,7240,7240,7240,7240,0
|
|
20240710,105500,33848750,7240,7240,7240,7240,192
|
|
20240710,105400,32458670,7250,7250,7250,7250,0
|
|
20240710,105300,32458670,7250,7250,7250,7250,0
|
|
20240710,105200,32458670,7250,7250,7250,7250,0
|
|
20240710,105100,32458670,7250,7250,7250,7250,0
|
|
20240710,105000,32458670,7250,7250,7250,7250,0
|
|
20240710,104900,32458670,7250,7250,7250,7250,15
|
|
20240710,104800,32349920,7250,7250,7250,7250,51
|
|
20240710,104700,31980170,7240,7240,7240,7240,0
|
|
20240710,104600,31980170,7240,7240,7240,7240,0
|
|
20240710,104500,31980170,7240,7240,7240,7240,0
|
|
20240710,104400,31980170,7240,7240,7240,7240,0
|
|
20240710,104300,31980170,7240,7240,7240,7240,70
|
|
20240710,104200,31473370,7240,7240,7240,7240,0
|
|
20240710,104100,31473370,7240,7240,7240,7240,100
|
|
20240710,104000,30749370,7250,7250,7250,7250,0
|
|
20240710,103900,30749370,7250,7250,7250,7250,0
|
|
20240710,103800,30749370,7250,7250,7250,7250,0
|
|
20240710,103700,30749370,7250,7250,7250,7250,0
|
|
20240710,103600,30749370,7250,7250,7250,7250,10
|
|
20240710,103500,30676870,7250,7250,7250,7250,0
|
|
20240710,103400,30676870,7250,7250,7250,7250,0
|
|
20240710,103300,30676870,7250,7250,7250,7250,720
|
|
20240710,103200,25456870,7250,7250,7250,7250,52
|
|
20240710,103100,25079870,7250,7250,7250,7250,0
|
|
20240710,103000,25079870,7250,7250,7250,7250,0
|
|
20240710,102900,25079870,7250,7250,7250,7250,0
|
|
20240710,102800,25079870,7250,7250,7250,7250,0
|
|
20240710,102700,25079870,7250,7250,7250,7250,0
|
|
20240710,102600,25079870,7250,7250,7250,7250,0
|
|
20240710,102500,25079870,7250,7250,7250,7250,0
|
|
20240710,102400,25079870,7250,7250,7250,7250,0
|
|
20240710,102300,25079870,7250,7250,7250,7250,0
|
|
20240710,102200,25079870,7250,7250,7250,7250,0
|
|
20240710,102100,25079870,7250,7250,7250,7250,0
|
|
20240710,102000,25079870,7250,7250,7250,7250,0
|
|
20240710,101900,25079870,7250,7250,7250,7250,0
|
|
20240710,101800,25079870,7250,7250,7250,7250,0
|
|
20240710,101700,25079870,7250,7250,7250,7250,0
|
|
20240710,101600,25079870,7250,7250,7250,7250,301
|
|
20240710,101500,22897620,7270,7270,7270,7270,0
|
|
20240710,101400,22897620,7270,7270,7270,7270,0
|
|
20240710,101300,22897620,7270,7270,7270,7270,1
|
|
20240710,101200,22890350,7260,7260,7260,7260,225
|
|
20240710,101100,21256850,7280,7270,7280,7270,60
|
|
20240710,101000,20820360,7260,7250,7260,7250,280
|
|
20240710,100900,18789570,7240,7240,7240,7240,353
|
|
20240710,100800,16233850,7230,7230,7230,7230,0
|
|
20240710,100700,16233850,7230,7230,7230,7230,2
|
|
20240710,100600,16219390,7230,7230,7230,7230,0
|
|
20240710,100500,16219390,7230,7230,7230,7230,0
|
|
20240710,100400,16219390,7230,7230,7230,7230,1
|
|
20240710,100300,16212160,7220,7220,7220,7220,0
|
|
20240710,100200,16212160,7220,7210,7220,7210,45
|
|
20240710,100100,15887390,7200,7200,7200,7200,0
|
|
20240710,100000,15887390,7200,7200,7200,7200,0
|
|
20240710,095900,15887390,7200,7200,7200,7200,0
|
|
20240710,095800,15887390,7200,7200,7200,7200,107
|
|
20240710,095700,15116990,7200,7200,7200,7200,0
|
|
20240710,095600,15116990,7200,7200,7200,7200,0
|
|
20240710,095500,15116990,7200,7200,7200,7200,0
|
|
20240710,095400,15116990,7200,7200,7200,7200,1
|
|
20240710,095300,15109790,7200,7200,7200,7200,0
|
|
20240710,095200,15109790,7200,7200,7200,7200,200
|
|
20240710,095100,13669790,7190,7180,7190,7180,62
|
|
20240710,095000,13224330,7170,7170,7170,7170,0
|
|
20240710,094900,13224330,7170,7170,7170,7170,63
|
|
20240710,094800,12772620,7180,7180,7180,7180,0
|
|
20240710,094700,12772620,7180,7180,7180,7180,0
|
|
20240710,094600,12772620,7180,7180,7180,7180,0
|
|
20240710,094500,12772620,7180,7180,7180,7180,0
|
|
20240710,094400,12772620,7180,7180,7180,7180,310
|
|
20240710,094300,10546820,7180,7180,7180,7180,0
|
|
20240710,094200,10546820,7180,7180,7180,7180,1
|
|
20240710,094100,10539640,7190,7190,7190,7190,0
|
|
20240710,094000,10539640,7190,7200,7200,7190,201
|
|
20240710,093900,9094440,7180,7180,7180,7180,0
|
|
20240710,093800,9094440,7180,7180,7180,7180,0
|
|
20240710,093700,9094440,7180,7180,7180,7180,30
|
|
20240710,093600,8879040,7180,7180,7180,7180,3
|
|
20240710,093500,8857500,7180,7180,7180,7180,69
|
|
20240710,093400,8362080,7180,7180,7180,7180,0
|
|
20240710,093300,8362080,7180,7180,7180,7180,0
|
|
20240710,093200,8362080,7180,7180,7180,7180,0
|
|
20240710,093100,8362080,7180,7180,7180,7180,0
|
|
20240710,093000,8362080,7180,7180,7180,7180,22
|
|
20240710,092900,8204120,7200,7200,7200,7200,0
|
|
20240710,092800,8204120,7200,7200,7200,7200,0
|
|
20240710,092700,8204120,7200,7200,7200,7200,0
|
|
20240710,092600,8204120,7200,7200,7200,7200,0
|
|
20240710,092500,8204120,7200,7200,7200,7200,0
|
|
20240710,092400,8204120,7200,7200,7200,7200,0
|
|
20240710,092300,8204120,7200,7200,7200,7200,0
|
|
20240710,092200,8204120,7200,7200,7200,7200,0
|
|
20240710,092100,8204120,7200,7200,7200,7200,100
|
|
20240710,092000,7484120,7200,7200,7200,7200,0
|
|
20240710,091900,7484120,7200,7200,7200,7200,0
|
|
20240710,091800,7484120,7200,7200,7200,7200,0
|
|
20240710,091700,7484120,7200,7200,7200,7200,0
|
|
20240710,091600,7484120,7200,7200,7200,7200,0
|
|
20240710,091500,7484120,7200,7200,7200,7200,150
|
|
20240710,091400,6404120,7170,7170,7170,7170,0
|
|
20240710,091300,6404120,7170,7170,7170,7170,0
|
|
20240710,091200,6404120,7170,7170,7170,7170,144
|
|
20240710,091100,5371640,7210,7210,7210,7210,0
|
|
20240710,091000,5371640,7210,7210,7210,7210,0
|
|
20240710,090900,5371640,7210,7210,7210,7210,0
|
|
20240710,090800,5371640,7210,7210,7210,7210,0
|
|
20240710,090700,5371640,7210,7210,7210,7210,0
|
|
20240710,090600,5371640,7210,7160,7210,7160,115
|
|
20240710,090500,4548190,7210,7210,7210,7210,0
|
|
20240710,090400,4548190,7210,7210,7210,7210,0
|
|
20240710,090300,4548190,7210,7220,7220,7170,573
|
|
20240710,090200,439590,7230,7220,7230,7220,8
|
|
20240710,090100,381790,7170,7170,7170,7170,1
|
|
20240710,090000,374620,7240,7200,7240,7200,52
|