672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,200900,640647090,7210,7210,7210,7210,3259
|
|
20240710,200800,640647090,7210,7210,7210,7210,0
|
|
20240710,200700,640647090,7210,7210,7210,7210,0
|
|
20240710,200600,640647090,7210,7210,7210,7210,0
|
|
20240710,200500,640647090,7210,7210,7210,7210,0
|
|
20240710,200400,640647090,7210,7210,7210,7210,0
|
|
20240710,200300,640647090,7210,7210,7210,7210,0
|
|
20240710,200200,640647090,7210,7210,7210,7210,0
|
|
20240710,200100,640647090,7210,7210,7210,7210,0
|
|
20240710,200000,640647090,7210,7210,7210,7210,0
|
|
20240710,195900,640647090,7210,7210,7210,7210,0
|
|
20240710,195800,640647090,7210,7210,7210,7210,0
|
|
20240710,195700,640647090,7210,7210,7210,7210,0
|
|
20240710,195600,640647090,7210,7210,7210,7210,0
|
|
20240710,195500,640647090,7210,7210,7210,7210,0
|
|
20240710,195400,640647090,7210,7210,7210,7210,0
|
|
20240710,195300,640647090,7210,7210,7210,7210,0
|
|
20240710,195200,640647090,7210,7210,7210,7210,0
|
|
20240710,195100,640647090,7210,7210,7210,7210,0
|
|
20240710,195000,640647090,7210,7210,7210,7210,0
|
|
20240710,194900,640647090,7210,7210,7210,7210,0
|
|
20240710,194800,640647090,7210,7210,7210,7210,0
|
|
20240710,194700,640647090,7210,7210,7210,7210,0
|
|
20240710,194600,640647090,7210,7210,7210,7210,0
|
|
20240710,194500,640647090,7210,7210,7210,7210,0
|
|
20240710,194400,640647090,7210,7210,7210,7210,0
|
|
20240710,194300,640647090,7210,7210,7210,7210,0
|
|
20240710,194200,640647090,7210,7210,7210,7210,0
|
|
20240710,194100,640647090,7210,7210,7210,7210,0
|
|
20240710,194000,640647090,7210,7210,7210,7210,0
|
|
20240710,193900,640647090,7210,7210,7210,7210,3259
|
|
20240710,193800,640647090,7210,7210,7210,7210,0
|
|
20240710,193700,640647090,7210,7210,7210,7210,0
|
|
20240710,193600,640647090,7210,7210,7210,7210,0
|
|
20240710,193500,640647090,7210,7210,7210,7210,0
|
|
20240710,193400,640647090,7210,7210,7210,7210,0
|
|
20240710,193300,640647090,7210,7210,7210,7210,0
|
|
20240710,193200,640647090,7210,7210,7210,7210,0
|
|
20240710,193100,640647090,7210,7210,7210,7210,0
|
|
20240710,193000,640647090,7210,7210,7210,7210,0
|
|
20240710,192900,640647090,7210,7210,7210,7210,0
|
|
20240710,192800,640647090,7210,7210,7210,7210,0
|
|
20240710,192700,640647090,7210,7210,7210,7210,0
|
|
20240710,192600,640647090,7210,7210,7210,7210,0
|
|
20240710,192500,640647090,7210,7210,7210,7210,0
|
|
20240710,192400,640647090,7210,7210,7210,7210,0
|
|
20240710,192300,640647090,7210,7210,7210,7210,0
|
|
20240710,192200,640647090,7210,7210,7210,7210,0
|
|
20240710,192100,640647090,7210,7210,7210,7210,0
|
|
20240710,192000,640647090,7210,7210,7210,7210,0
|
|
20240710,191900,640647090,7210,7210,7210,7210,0
|
|
20240710,191800,640647090,7210,7210,7210,7210,0
|
|
20240710,191700,640647090,7210,7210,7210,7210,0
|
|
20240710,191600,640647090,7210,7210,7210,7210,0
|
|
20240710,191500,640647090,7210,7210,7210,7210,0
|
|
20240710,191400,640647090,7210,7210,7210,7210,0
|
|
20240710,191300,640647090,7210,7210,7210,7210,0
|
|
20240710,191200,640647090,7210,7210,7210,7210,0
|
|
20240710,191100,640647090,7210,7210,7210,7210,0
|
|
20240710,191000,640647090,7210,7210,7210,7210,0
|
|
20240710,190900,640647090,7210,7210,7210,7210,3259
|
|
20240710,190800,640647090,7210,7210,7210,7210,0
|
|
20240710,190700,640647090,7210,7210,7210,7210,0
|
|
20240710,190600,640647090,7210,7210,7210,7210,0
|
|
20240710,190500,640647090,7210,7210,7210,7210,0
|
|
20240710,190400,640647090,7210,7210,7210,7210,0
|
|
20240710,190300,640647090,7210,7210,7210,7210,0
|
|
20240710,190200,640647090,7210,7210,7210,7210,0
|
|
20240710,190100,640647090,7210,7210,7210,7210,0
|
|
20240710,190000,640647090,7210,7210,7210,7210,0
|
|
20240710,185900,640647090,7210,7210,7210,7210,0
|
|
20240710,185800,640647090,7210,7210,7210,7210,0
|
|
20240710,185700,640647090,7210,7210,7210,7210,0
|
|
20240710,185600,640647090,7210,7210,7210,7210,0
|
|
20240710,185500,640647090,7210,7210,7210,7210,0
|
|
20240710,185400,640647090,7210,7210,7210,7210,0
|
|
20240710,185300,640647090,7210,7210,7210,7210,0
|
|
20240710,185200,640647090,7210,7210,7210,7210,0
|
|
20240710,185100,640647090,7210,7210,7210,7210,0
|
|
20240710,185000,640647090,7210,7210,7210,7210,0
|
|
20240710,184900,640647090,7210,7210,7210,7210,0
|
|
20240710,184800,640647090,7210,7210,7210,7210,0
|
|
20240710,184700,640647090,7210,7210,7210,7210,0
|
|
20240710,184600,640647090,7210,7210,7210,7210,0
|
|
20240710,184500,640647090,7210,7210,7210,7210,0
|
|
20240710,184400,640647090,7210,7210,7210,7210,0
|
|
20240710,184300,640647090,7210,7210,7210,7210,0
|
|
20240710,184200,640647090,7210,7210,7210,7210,0
|
|
20240710,184100,640647090,7210,7210,7210,7210,0
|
|
20240710,184000,640647090,7210,7210,7210,7210,0
|
|
20240710,183900,640647090,7210,7210,7210,7210,3259
|
|
20240710,183800,640647090,7210,7210,7210,7210,0
|
|
20240710,183700,640647090,7210,7210,7210,7210,0
|
|
20240710,183600,640647090,7210,7210,7210,7210,0
|
|
20240710,183500,640647090,7210,7210,7210,7210,0
|
|
20240710,183400,640647090,7210,7210,7210,7210,0
|
|
20240710,183300,640647090,7210,7210,7210,7210,0
|
|
20240710,183200,640647090,7210,7210,7210,7210,0
|
|
20240710,183100,640647090,7210,7210,7210,7210,0
|
|
20240710,183000,640647090,7210,7210,7210,7210,0
|
|
20240710,182900,640647090,7210,7210,7210,7210,0
|
|
20240710,182800,640647090,7210,7210,7210,7210,0
|
|
20240710,182700,640647090,7210,7210,7210,7210,0
|
|
20240710,182600,640647090,7210,7210,7210,7210,0
|
|
20240710,182500,640647090,7210,7210,7210,7210,0
|
|
20240710,182400,640647090,7210,7210,7210,7210,0
|
|
20240710,182300,640647090,7210,7210,7210,7210,0
|
|
20240710,182200,640647090,7210,7210,7210,7210,0
|
|
20240710,182100,640647090,7210,7210,7210,7210,0
|
|
20240710,182000,640647090,7210,7210,7210,7210,0
|
|
20240710,181900,640647090,7210,7210,7210,7210,0
|
|
20240710,181800,640647090,7210,7210,7210,7210,0
|
|
20240710,181700,640647090,7210,7210,7210,7210,0
|
|
20240710,181600,640647090,7210,7210,7210,7210,0
|
|
20240710,181500,640647090,7210,7210,7210,7210,0
|
|
20240710,181400,640647090,7210,7210,7210,7210,0
|
|
20240710,181300,640647090,7210,7210,7210,7210,0
|
|
20240710,181200,640647090,7210,7210,7210,7210,0
|
|
20240710,181100,640647090,7210,7210,7210,7210,0
|
|
20240710,181000,640647090,7210,7210,7210,7210,0
|
|
20240710,180900,640647090,7210,7210,7210,7210,3259
|
|
20240710,180800,640647090,7210,7210,7210,7210,0
|
|
20240710,180700,640647090,7210,7210,7210,7210,0
|
|
20240710,180600,640647090,7210,7210,7210,7210,0
|
|
20240710,180500,640647090,7210,7210,7210,7210,0
|
|
20240710,180400,640647090,7210,7210,7210,7210,0
|
|
20240710,180300,640647090,7210,7210,7210,7210,0
|
|
20240710,180200,640647090,7210,7210,7210,7210,0
|
|
20240710,180100,640647090,7210,7210,7210,7210,0
|
|
20240710,180000,640647090,7210,7210,7210,7210,0
|
|
20240710,175900,640647090,7210,7210,7210,7210,0
|
|
20240710,175800,640647090,7210,7210,7210,7210,0
|
|
20240710,175700,640647090,7210,7210,7210,7210,0
|
|
20240710,175600,640647090,7210,7210,7210,7210,0
|
|
20240710,175500,640647090,7210,7210,7210,7210,0
|
|
20240710,175400,640647090,7210,7210,7210,7210,0
|
|
20240710,175300,640647090,7210,7210,7210,7210,0
|
|
20240710,175200,640647090,7210,7210,7210,7210,0
|
|
20240710,175100,640647090,7210,7210,7210,7210,0
|
|
20240710,175000,640647090,7210,7210,7210,7210,0
|
|
20240710,174900,640647090,7210,7210,7210,7210,0
|
|
20240710,174800,640647090,7210,7210,7210,7210,0
|
|
20240710,174700,640647090,7210,7210,7210,7210,0
|
|
20240710,174600,640647090,7210,7210,7210,7210,0
|
|
20240710,174500,640647090,7210,7210,7210,7210,0
|
|
20240710,174400,640647090,7210,7210,7210,7210,0
|
|
20240710,174300,640647090,7210,7210,7210,7210,0
|
|
20240710,174200,640647090,7210,7210,7210,7210,0
|
|
20240710,174100,640647090,7210,7210,7210,7210,0
|
|
20240710,174000,640647090,7210,7210,7210,7210,0
|
|
20240710,173900,640647090,7210,7210,7210,7210,3259
|
|
20240710,173800,640647090,7210,7210,7210,7210,0
|
|
20240710,173700,640647090,7210,7210,7210,7210,0
|
|
20240710,173600,640647090,7210,7210,7210,7210,0
|
|
20240710,173500,640647090,7210,7210,7210,7210,0
|
|
20240710,173400,640647090,7210,7210,7210,7210,0
|
|
20240710,173300,640647090,7210,7210,7210,7210,0
|
|
20240710,173200,640647090,7210,7210,7210,7210,0
|
|
20240710,173100,640647090,7210,7210,7210,7210,0
|
|
20240710,173000,640647090,7210,7210,7210,7210,0
|
|
20240710,172900,640647090,7210,7210,7210,7210,0
|
|
20240710,172800,640647090,7210,7210,7210,7210,0
|
|
20240710,172700,640647090,7210,7210,7210,7210,0
|
|
20240710,172600,640647090,7210,7210,7210,7210,0
|
|
20240710,172500,640647090,7210,7210,7210,7210,0
|
|
20240710,172400,640647090,7210,7210,7210,7210,0
|
|
20240710,172300,640647090,7210,7210,7210,7210,0
|
|
20240710,172200,640647090,7210,7210,7210,7210,0
|
|
20240710,172100,640647090,7210,7210,7210,7210,0
|
|
20240710,172000,640647090,7210,7210,7210,7210,0
|
|
20240710,171900,640647090,7210,7210,7210,7210,0
|
|
20240710,171800,640647090,7210,7210,7210,7210,0
|
|
20240710,171700,640647090,7210,7210,7210,7210,0
|
|
20240710,171600,640647090,7210,7210,7210,7210,0
|
|
20240710,171500,640647090,7210,7210,7210,7210,0
|
|
20240710,171400,640647090,7210,7210,7210,7210,0
|
|
20240710,171300,640647090,7210,7210,7210,7210,0
|
|
20240710,171200,640647090,7210,7210,7210,7210,0
|
|
20240710,171100,640647090,7210,7210,7210,7210,0
|
|
20240710,171000,640647090,7210,7210,7210,7210,0
|
|
20240710,170900,640647090,7210,7210,7210,7210,3259
|
|
20240710,170800,640647090,7210,7210,7210,7210,0
|
|
20240710,170700,640647090,7210,7210,7210,7210,0
|
|
20240710,170600,640647090,7210,7210,7210,7210,0
|
|
20240710,170500,640647090,7210,7210,7210,7210,0
|
|
20240710,170400,640647090,7210,7210,7210,7210,0
|
|
20240710,170300,640647090,7210,7210,7210,7210,0
|
|
20240710,170200,640647090,7210,7210,7210,7210,0
|
|
20240710,170100,640647090,7210,7210,7210,7210,0
|
|
20240710,170000,640647090,7210,7210,7210,7210,0
|
|
20240710,165900,640647090,7210,7210,7210,7210,0
|
|
20240710,165800,640647090,7210,7210,7210,7210,0
|
|
20240710,165700,640647090,7210,7210,7210,7210,0
|
|
20240710,165600,640647090,7210,7210,7210,7210,0
|
|
20240710,165500,640647090,7210,7210,7210,7210,0
|
|
20240710,165400,640647090,7210,7210,7210,7210,0
|
|
20240710,165300,640647090,7210,7210,7210,7210,0
|
|
20240710,165200,640647090,7210,7210,7210,7210,0
|
|
20240710,165100,640647090,7210,7210,7210,7210,0
|
|
20240710,165000,640647090,7210,7210,7210,7210,0
|
|
20240710,164900,640647090,7210,7210,7210,7210,0
|
|
20240710,164800,640647090,7210,7210,7210,7210,0
|
|
20240710,164700,640647090,7210,7210,7210,7210,0
|
|
20240710,164600,640647090,7210,7210,7210,7210,0
|
|
20240710,164500,640647090,7210,7210,7210,7210,0
|
|
20240710,164400,640647090,7210,7210,7210,7210,0
|
|
20240710,164300,640647090,7210,7210,7210,7210,0
|
|
20240710,164200,640647090,7210,7210,7210,7210,0
|
|
20240710,164100,640647090,7210,7210,7210,7210,0
|
|
20240710,164000,640647090,7210,7210,7210,7210,0
|
|
20240710,163900,640647090,7210,7210,7210,7210,3259
|
|
20240710,163800,640647090,7210,7210,7210,7210,0
|
|
20240710,163700,640647090,7210,7210,7210,7210,0
|
|
20240710,163600,640647090,7210,7210,7210,7210,0
|
|
20240710,163500,640647090,7210,7210,7210,7210,0
|
|
20240710,163400,640647090,7210,7210,7210,7210,0
|
|
20240710,163300,640647090,7210,7210,7210,7210,0
|
|
20240710,163200,640647090,7210,7210,7210,7210,0
|
|
20240710,163100,640647090,7210,7210,7210,7210,0
|
|
20240710,163000,640647090,7210,7210,7210,7210,0
|
|
20240710,162900,640647090,7210,7210,7210,7210,0
|
|
20240710,162800,640647090,7210,7210,7210,7210,0
|
|
20240710,162700,640647090,7210,7210,7210,7210,0
|
|
20240710,162600,640647090,7210,7210,7210,7210,0
|
|
20240710,162500,640647090,7210,7210,7210,7210,0
|
|
20240710,162400,640647090,7210,7210,7210,7210,0
|
|
20240710,162300,640647090,7210,7210,7210,7210,0
|
|
20240710,162200,640647090,7210,7210,7210,7210,0
|
|
20240710,162100,640647090,7210,7210,7210,7210,0
|
|
20240710,162000,640647090,7210,7210,7210,7210,0
|
|
20240710,161900,640647090,7210,7210,7210,7210,0
|
|
20240710,161800,640647090,7210,7210,7210,7210,0
|
|
20240710,161700,640647090,7210,7210,7210,7210,0
|
|
20240710,161600,640647090,7210,7210,7210,7210,0
|
|
20240710,161500,640647090,7210,7210,7210,7210,0
|
|
20240710,161400,640647090,7210,7210,7210,7210,0
|
|
20240710,161300,640647090,7210,7210,7210,7210,0
|
|
20240710,161200,640647090,7210,7210,7210,7210,0
|
|
20240710,161100,640647090,7210,7210,7210,7210,0
|
|
20240710,161000,640647090,7210,7210,7210,7210,0
|
|
20240710,160900,640647090,7210,7210,7210,7210,3259
|
|
20240710,160800,640647090,7210,7210,7210,7210,0
|
|
20240710,160700,640647090,7210,7210,7210,7210,0
|
|
20240710,160600,640647090,7210,7210,7210,7210,0
|
|
20240710,160500,640647090,7210,7210,7210,7210,0
|
|
20240710,160400,640647090,7210,7210,7210,7210,0
|
|
20240710,160300,640647090,7210,7210,7210,7210,0
|
|
20240710,160200,640647090,7210,7210,7210,7210,0
|
|
20240710,160100,640647090,7210,7210,7210,7210,0
|
|
20240710,160000,640647090,7210,7210,7210,7210,0
|
|
20240710,155900,640647090,7210,7210,7210,7210,0
|
|
20240710,155800,640647090,7210,7210,7210,7210,0
|
|
20240710,155700,640647090,7210,7210,7210,7210,0
|
|
20240710,155600,640647090,7210,7210,7210,7210,0
|
|
20240710,155500,640647090,7210,7210,7210,7210,0
|
|
20240710,155400,640647090,7210,7210,7210,7210,0
|
|
20240710,155300,640647090,7210,7210,7210,7210,0
|
|
20240710,155200,640647090,7210,7210,7210,7210,0
|
|
20240710,155100,640647090,7210,7210,7210,7210,0
|
|
20240710,155000,640647090,7210,7210,7210,7210,0
|
|
20240710,154900,640647090,7210,7210,7210,7210,0
|
|
20240710,154800,640647090,7210,7210,7210,7210,0
|
|
20240710,154700,640647090,7210,7210,7210,7210,0
|
|
20240710,154600,640647090,7210,7210,7210,7210,0
|
|
20240710,154500,640647090,7210,7210,7210,7210,0
|
|
20240710,154400,640647090,7210,7210,7210,7210,0
|
|
20240710,154300,640647090,7210,7210,7210,7210,0
|
|
20240710,154200,640647090,7210,7210,7210,7210,0
|
|
20240710,154100,640647090,7210,7210,7210,7210,0
|
|
20240710,154000,640647090,7210,7210,7210,7210,0
|
|
20240710,153900,640647090,7210,7210,7210,7210,3259
|
|
20240710,153800,640647090,7210,7210,7210,7210,0
|
|
20240710,153700,640647090,7210,7210,7210,7210,0
|
|
20240710,153600,640647090,7210,7210,7210,7210,0
|
|
20240710,153500,640647090,7210,7210,7210,7210,0
|
|
20240710,153400,640647090,7210,7210,7210,7210,0
|
|
20240710,153300,640647090,7210,7210,7210,7210,0
|
|
20240710,153200,640647090,7210,7210,7210,7210,0
|
|
20240710,153100,640647090,7210,7210,7210,7210,0
|
|
20240710,153000,640647090,7210,7210,7210,7210,3259
|
|
20240710,152900,617149700,7210,7210,7210,7210,0
|
|
20240710,152800,617149700,7210,7210,7210,7210,0
|
|
20240710,152700,617149700,7210,7210,7210,7210,0
|
|
20240710,152600,617149700,7210,7210,7210,7210,0
|
|
20240710,152500,617149700,7210,7210,7210,7210,0
|
|
20240710,152400,617149700,7210,7210,7210,7210,0
|
|
20240710,152300,617149700,7210,7210,7210,7210,0
|
|
20240710,152200,617149700,7210,7210,7210,7210,0
|
|
20240710,152100,617149700,7210,7210,7210,7210,0
|
|
20240710,152000,617149700,7210,7210,7210,7210,0
|
|
20240710,151900,617149700,7210,7210,7210,7210,3117
|
|
20240710,151800,594676130,7220,7210,7220,7210,46
|
|
20240710,151700,594344180,7210,7200,7210,7200,11
|
|
20240710,151600,594264970,7170,7190,7190,7170,956
|
|
20240710,151500,587396450,7170,7170,7170,7170,45
|
|
20240710,151400,587073800,7180,7180,7180,7180,70
|
|
20240710,151300,586571200,7190,7190,7190,7190,0
|
|
20240710,151200,586571200,7190,7190,7190,7190,40
|
|
20240710,151100,586283600,7160,7190,7190,7160,1001
|
|
20240710,151000,579109060,7190,7190,7190,7190,518
|
|
20240710,150900,575384640,7190,7190,7190,7190,110
|
|
20240710,150800,574593740,7190,7190,7190,7190,2
|
|
20240710,150700,574579360,7190,7200,7200,7190,3
|
|
20240710,150600,574557770,7200,7190,7200,7190,7
|
|
20240710,150500,574507390,7200,7200,7200,7200,0
|
|
20240710,150400,574507390,7200,7200,7200,7200,0
|
|
20240710,150300,574507390,7200,7200,7200,7200,0
|
|
20240710,150200,574507390,7200,7190,7200,7190,502
|
|
20240710,150100,570898000,7210,7210,7210,7210,1
|
|
20240710,150000,570890790,7210,7210,7210,7210,1
|
|
20240710,145900,570883580,7220,7210,7220,7210,149
|
|
20240710,145800,569808910,7210,7210,7210,7210,1
|
|
20240710,145700,569801700,7220,7220,7220,7220,0
|
|
20240710,145600,569801700,7220,7220,7220,7220,0
|
|
20240710,145500,569801700,7220,7220,7220,7220,0
|
|
20240710,145400,569801700,7220,7220,7220,7220,3
|
|
20240710,145300,569780040,7220,7220,7220,7220,0
|
|
20240710,145200,569780040,7220,7220,7220,7220,0
|
|
20240710,145100,569780040,7220,7220,7220,7220,0
|
|
20240710,145000,569780040,7220,7220,7220,7220,0
|
|
20240710,144900,569780040,7220,7220,7220,7220,1
|
|
20240710,144800,569772820,7220,7220,7220,7220,0
|
|
20240710,144700,569772820,7220,7220,7220,7220,0
|
|
20240710,144600,569772820,7220,7220,7220,7220,0
|
|
20240710,144500,569772820,7220,7220,7220,7220,1
|
|
20240710,144400,569765600,7220,7220,7220,7220,0
|
|
20240710,144300,569765600,7220,7220,7220,7220,0
|
|
20240710,144200,569765600,7220,7220,7220,7220,0
|
|
20240710,144100,569765600,7220,7220,7220,7220,1
|
|
20240710,144000,569758380,7170,7200,7200,7170,1097
|
|
20240710,143900,561887560,7200,7210,7210,7200,1000
|
|
20240710,143800,554687460,7210,7210,7210,7210,0
|
|
20240710,143700,554687460,7210,7210,7210,7210,0
|
|
20240710,143600,554687460,7210,7210,7210,7210,0
|
|
20240710,143500,554687460,7210,7210,7210,7210,5
|
|
20240710,143400,554651410,7230,7230,7230,7230,0
|
|
20240710,143300,554651410,7230,7220,7230,7220,1000
|
|
20240710,143200,547421970,7230,7230,7230,7230,1
|
|
20240710,143100,547414740,7230,7230,7230,7230,0
|
|
20240710,143000,547414740,7230,7230,7230,7230,0
|
|
20240710,142900,547414740,7230,7230,7230,7230,0
|
|
20240710,142800,547414740,7230,7230,7230,7230,1
|
|
20240710,142700,547407510,7230,7230,7230,7230,0
|
|
20240710,142600,547407510,7230,7230,7230,7230,0
|
|
20240710,142500,547407510,7230,7230,7230,7230,0
|
|
20240710,142400,547407510,7230,7230,7230,7210,151
|
|
20240710,142300,546318230,7240,7230,7240,7230,2
|
|
20240710,142200,546303760,7230,7230,7230,7230,0
|
|
20240710,142100,546303760,7230,7230,7230,7230,101
|
|
20240710,142000,545573530,7230,7230,7230,7230,0
|
|
20240710,141900,545573530,7230,7220,7230,7220,2
|
|
20240710,141800,545559080,7230,7230,7230,7230,0
|
|
20240710,141700,545559080,7230,7230,7230,7230,0
|
|
20240710,141600,545559080,7230,7230,7230,7230,1
|
|
20240710,141500,545551850,7230,7230,7230,7230,1
|
|
20240710,141400,545544620,7230,7230,7230,7230,0
|
|
20240710,141300,545544620,7230,7230,7230,7230,0
|
|
20240710,141200,545544620,7230,7230,7230,7230,0
|
|
20240710,141100,545544620,7230,7230,7230,7230,0
|
|
20240710,141000,545544620,7230,7230,7230,7230,1
|
|
20240710,140900,545537390,7220,7220,7220,7220,110
|
|
20240710,140800,544743190,7220,7220,7220,7220,0
|
|
20240710,140700,544743190,7220,7220,7220,7220,3
|
|
20240710,140600,544721530,7220,7220,7220,7220,56
|
|
20240710,140500,544317210,7230,7230,7230,7230,0
|
|
20240710,140400,544317210,7230,7230,7230,7230,0
|
|
20240710,140300,544317210,7230,7230,7230,7230,1
|
|
20240710,140200,544309980,7210,7210,7210,7210,0
|
|
20240710,140100,544309980,7210,7210,7210,7210,1
|
|
20240710,140000,544302770,7200,7200,7200,7200,0
|
|
20240710,135900,544302770,7200,7200,7200,7200,537
|
|
20240710,135800,540436370,7220,7220,7220,7220,45
|
|
20240710,135700,540111470,7220,7190,7220,7190,1164
|
|
20240710,135600,531724930,7180,7180,7180,7180,0
|
|
20240710,135500,531724930,7180,7180,7180,7180,0
|
|
20240710,135400,531724930,7180,7180,7180,7180,0
|
|
20240710,135300,531724930,7180,7180,7180,7180,0
|
|
20240710,135200,531724930,7180,7180,7180,7180,0
|
|
20240710,135100,531724930,7180,7180,7180,7180,0
|
|
20240710,135000,531724930,7180,7180,7180,7180,1
|
|
20240710,134900,531717750,7170,7170,7170,7170,0
|
|
20240710,134800,531717750,7170,7170,7170,7170,0
|
|
20240710,134700,531717750,7170,7170,7170,7170,0
|
|
20240710,134600,531717750,7170,7170,7170,7170,0
|
|
20240710,134500,531717750,7170,7170,7170,7170,21
|
|
20240710,134400,531567180,7210,7210,7210,7210,41
|
|
20240710,134300,531271570,7210,7210,7210,7210,0
|
|
20240710,134200,531271570,7210,7200,7210,7200,1433
|
|
20240710,134100,520940020,7200,7200,7200,7200,0
|
|
20240710,134000,520940020,7200,7200,7200,7200,1
|
|
20240710,133900,520932820,7160,7160,7160,7160,1
|
|
20240710,133800,520925660,7200,7200,7200,7200,0
|
|
20240710,133700,520925660,7200,7200,7200,7200,1
|
|
20240710,133600,520918460,7150,7160,7160,7150,2535
|
|
20240710,133500,502786630,7170,7190,7190,7170,901
|
|
20240710,133400,496326260,7220,7240,7240,7150,9815
|
|
20240710,133300,425828800,7230,7250,7250,7230,4
|
|
20240710,133200,425799820,7280,7280,7280,7280,0
|
|
20240710,133100,425799820,7280,7280,7280,7280,1
|
|
20240710,133000,425792540,7280,7280,7280,7280,0
|
|
20240710,132900,425792540,7280,7280,7280,7280,1
|
|
20240710,132800,425785260,7250,7250,7250,7250,82
|
|
20240710,132700,425190760,7250,7280,7280,7250,1500
|
|
20240710,132600,414302100,7280,7280,7280,7280,1
|
|
20240710,132500,414294820,7290,7290,7290,7290,0
|
|
20240710,132400,414294820,7290,7290,7290,7290,0
|
|
20240710,132300,414294820,7290,7290,7290,7290,0
|
|
20240710,132200,414294820,7290,7290,7290,7290,269
|
|
20240710,132100,412333810,7280,7280,7280,7280,673
|
|
20240710,132000,407434370,7290,7290,7290,7290,2
|
|
20240710,131900,407419790,7290,7290,7290,7290,0
|
|
20240710,131800,407419790,7290,7290,7290,7290,0
|
|
20240710,131700,407419790,7290,7290,7290,7290,0
|
|
20240710,131600,407419790,7290,7290,7290,7290,10
|
|
20240710,131500,407346890,7300,7300,7300,7300,0
|
|
20240710,131400,407346890,7300,7300,7300,7300,2
|
|
20240710,131300,407332290,7270,7270,7270,7270,0
|
|
20240710,131200,407332290,7270,7270,7270,7270,0
|
|
20240710,131100,407332290,7270,7280,7280,7270,1479
|
|
20240710,131000,396579950,7300,7300,7300,7300,0
|
|
20240710,130900,396579950,7300,7300,7300,7300,0
|
|
20240710,130800,396579950,7300,7270,7300,7270,21
|
|
20240710,130700,396426680,7270,7270,7270,7270,102
|
|
20240710,130600,395685140,7280,7280,7280,7280,17
|
|
20240710,130500,395561380,7280,7280,7280,7280,0
|
|
20240710,130400,395561380,7280,7280,7280,7280,131
|
|
20240710,130300,394607700,7330,7320,7330,7280,9
|
|
20240710,130200,394542040,7330,7330,7330,7330,0
|
|
20240710,130100,394542040,7330,7330,7330,7330,22
|
|
20240710,130000,394380780,7280,7310,7310,7280,1945
|
|
20240710,125900,380219510,7340,7340,7340,7340,1
|
|
20240710,125800,380212170,7350,7350,7350,7350,0
|
|
20240710,125700,380212170,7350,7360,7360,7350,1602
|
|
20240710,125600,368437410,7350,7290,7350,7290,3334
|
|
20240710,125500,344038250,7290,7250,7290,7250,1105
|
|
20240710,125400,335993820,7260,7260,7260,7260,500
|
|
20240710,125300,332363820,7280,7280,7280,7280,0
|
|
20240710,125200,332363820,7280,7270,7280,7270,1113
|
|
20240710,125100,324269160,7260,7230,7260,7230,1777
|
|
20240710,125000,311383340,7250,7250,7250,7250,0
|
|
20240710,124900,311383340,7250,7250,7250,7250,1
|
|
20240710,124800,311376090,7250,7250,7250,7250,0
|
|
20240710,124700,311376090,7250,7190,7250,7190,6
|
|
20240710,124600,311332770,7180,7200,7200,7180,500
|
|
20240710,124500,307740390,7210,7250,7270,7210,1929
|
|
20240710,124400,293759860,7250,7270,7270,7220,2063
|
|
20240710,124300,278861940,7260,7210,7260,7210,3516
|
|
20240710,124200,253408020,7220,7220,7220,7220,0
|
|
20240710,124100,253408020,7220,7220,7220,7220,12
|
|
20240710,124000,253321380,7220,7220,7230,7220,1879
|
|
20240710,123900,239750090,7220,7220,7220,7220,2
|
|
20240710,123800,239735650,7210,7180,7210,7160,2137
|
|
20240710,123700,224407050,7160,7180,7180,7160,1000
|
|
20240710,123600,217235790,7180,7230,7230,7180,9
|
|
20240710,123500,217171120,7230,7230,7230,7230,0
|
|
20240710,123400,217171120,7230,7230,7230,7230,8
|
|
20240710,123300,217113280,7230,7230,7230,7230,0
|
|
20240710,123200,217113280,7230,7230,7230,7230,722
|
|
20240710,123100,211893220,7230,7220,7230,7220,622
|
|
20240710,123000,207401940,7220,7220,7220,7220,1
|
|
20240710,122900,207394720,7200,7200,7200,7200,0
|
|
20240710,122800,207394720,7200,7200,7200,7200,0
|
|
20240710,122700,207394720,7200,7200,7200,7200,0
|
|
20240710,122600,207394720,7200,7200,7210,7200,1286
|
|
20240710,122500,198127920,7200,7200,7200,7200,0
|
|
20240710,122400,198127920,7200,7200,7200,7200,0
|
|
20240710,122300,198127920,7200,7190,7200,7190,143
|
|
20240710,122200,197099710,7150,7150,7150,7150,27
|
|
20240710,122100,196906660,7150,7150,7150,7150,0
|
|
20240710,122000,196906660,7150,7150,7150,7150,0
|
|
20240710,121900,196906660,7150,7190,7190,7150,1125
|
|
20240710,121800,188861000,7220,7220,7220,7220,101
|
|
20240710,121700,188131780,7220,7190,7220,7190,234
|
|
20240710,121600,186446730,7190,7190,7190,7190,0
|
|
20240710,121500,186446730,7190,7190,7190,7190,140
|
|
20240710,121400,185440130,7150,7150,7150,7150,0
|
|
20240710,121300,185440130,7150,7150,7150,7150,0
|
|
20240710,121200,185440130,7150,7150,7150,7150,1042
|
|
20240710,121100,177989830,7200,7200,7200,7200,0
|
|
20240710,121000,177989830,7200,7200,7200,7200,200
|
|
20240710,120900,176549830,7200,7180,7220,7180,1499
|
|
20240710,120800,165757670,7180,7180,7190,7180,1688
|
|
20240710,120700,153634950,7180,7180,7180,7180,0
|
|
20240710,120600,153634950,7180,7180,7180,7180,0
|
|
20240710,120500,153634950,7180,7180,7180,7180,0
|
|
20240710,120400,153634950,7180,7140,7180,7140,2433
|
|
20240710,120300,136218620,7130,7130,7130,7130,0
|
|
20240710,120200,136218620,7130,7130,7130,7130,0
|
|
20240710,120100,136218620,7130,7130,7130,7130,0
|
|
20240710,120000,136218620,7130,7130,7130,7130,2
|
|
20240710,115900,136204360,7140,7140,7140,7140,0
|
|
20240710,115800,136204360,7140,7140,7140,7140,0
|
|
20240710,115700,136204360,7140,7140,7140,7140,0
|
|
20240710,115600,136204360,7140,7140,7140,7140,0
|
|
20240710,115500,136204360,7140,7140,7140,7140,0
|
|
20240710,115400,136204360,7140,7140,7140,7140,0
|
|
20240710,115300,136204360,7140,7140,7140,7140,0
|
|
20240710,115200,136204360,7140,7140,7140,7140,12
|
|
20240710,115100,136118680,7140,7140,7140,7140,30
|
|
20240710,115000,135904480,7140,7140,7140,7140,0
|
|
20240710,114900,135904480,7140,7140,7140,7140,0
|
|
20240710,114800,135904480,7140,7140,7140,7140,0
|
|
20240710,114700,135904480,7140,7140,7140,7140,2
|
|
20240710,114600,135890200,7100,7100,7100,7100,70
|
|
20240710,114500,135393200,7100,7100,7100,7100,5
|
|
20240710,114400,135357700,7150,7150,7150,7150,0
|
|
20240710,114300,135357700,7150,7150,7150,7150,0
|
|
20240710,114200,135357700,7150,7150,7150,7150,20
|
|
20240710,114100,135214700,7150,7150,7150,7150,10
|
|
20240710,114000,135143200,7150,7150,7150,7150,1
|
|
20240710,113900,135136050,7150,7130,7150,7130,300
|
|
20240710,113800,132991860,7150,7150,7150,7150,0
|
|
20240710,113700,132991860,7150,7150,7150,7150,0
|
|
20240710,113600,132991860,7150,7150,7150,7150,0
|
|
20240710,113500,132991860,7150,7150,7150,7150,0
|
|
20240710,113400,132991860,7150,7150,7150,7150,0
|
|
20240710,113300,132991860,7150,7100,7150,7100,2674
|
|
20240710,113200,113897580,7080,7080,7080,7080,0
|
|
20240710,113100,113897580,7080,7080,7080,7080,0
|
|
20240710,113000,113897580,7080,7080,7080,7080,0
|
|
20240710,112900,113897580,7080,7080,7080,7080,100
|
|
20240710,112800,113189580,7100,7100,7100,7100,97
|
|
20240710,112700,112500880,7110,7110,7110,7110,0
|
|
20240710,112600,112500880,7110,7110,7110,7110,0
|
|
20240710,112500,112500880,7110,7110,7110,7110,0
|
|
20240710,112400,112500880,7110,7110,7110,7110,1
|
|
20240710,112300,112493770,7110,7110,7110,7110,2
|
|
20240710,112200,112479550,7100,7100,7100,7100,100
|
|
20240710,112100,111769550,7110,7110,7110,7110,5
|
|
20240710,112000,111734000,7110,7110,7110,7110,0
|
|
20240710,111900,111734000,7110,7110,7110,7110,0
|
|
20240710,111800,111734000,7110,7110,7110,7110,10
|
|
20240710,111700,111662900,7110,7110,7110,7110,0
|
|
20240710,111600,111662900,7110,7090,7110,7090,4
|
|
20240710,111500,111634520,7100,7100,7100,7100,3
|
|
20240710,111400,111613220,7100,7100,7100,7100,0
|
|
20240710,111300,111613220,7100,7100,7100,7100,0
|
|
20240710,111200,111613220,7100,7100,7100,7100,425
|
|
20240710,111100,108595720,7110,7110,7110,7110,0
|
|
20240710,111000,108595720,7110,7150,7150,7110,233
|
|
20240710,110900,106938890,7110,7110,7110,7110,0
|
|
20240710,110800,106938890,7110,7110,7110,7110,0
|
|
20240710,110700,106938890,7110,7110,7110,7110,103
|
|
20240710,110600,106206560,7160,7150,7160,7150,784
|
|
20240710,110500,100595240,7150,7090,7150,7090,1885
|
|
20240710,110400,87195660,7080,7080,7080,7080,5
|
|
20240710,110300,87160260,7080,7080,7080,7080,0
|
|
20240710,110200,87160260,7080,7080,7080,7080,20
|
|
20240710,110100,87018660,7050,7050,7050,7050,0
|
|
20240710,110000,87018660,7050,7050,7050,7050,500
|
|
20240710,105900,83493660,7080,7080,7080,7080,0
|
|
20240710,105800,83493660,7080,7080,7080,7080,50
|
|
20240710,105700,83139660,7090,7090,7090,7090,0
|
|
20240710,105600,83139660,7090,7080,7090,7080,300
|
|
20240710,105500,81015650,7080,7080,7080,7080,101
|
|
20240710,105400,80300570,7090,7090,7090,7090,0
|
|
20240710,105300,80300570,7090,7090,7090,7090,0
|
|
20240710,105200,80300570,7090,7080,7090,7080,487
|
|
20240710,105100,76852600,7080,7070,7080,7070,10
|
|
20240710,105000,76781890,7070,7010,7070,7010,11
|
|
20240710,104900,76704470,7070,7070,7070,7070,125
|
|
20240710,104800,75820720,7080,7080,7080,7080,0
|
|
20240710,104700,75820720,7080,7080,7080,7080,1
|
|
20240710,104600,75813640,7080,7070,7080,7070,263
|
|
20240710,104500,73954220,7070,7050,7070,7050,723
|
|
20240710,104400,68849160,7050,7050,7050,7050,0
|
|
20240710,104300,68849160,7050,7050,7050,7050,0
|
|
20240710,104200,68849160,7050,7040,7050,7040,7
|
|
20240710,104100,68799840,6990,6990,6990,6990,3
|
|
20240710,104000,68778870,7030,7030,7030,7030,8
|
|
20240710,103900,68722630,7030,7030,7030,7030,0
|
|
20240710,103800,68722630,7030,7030,7030,7030,0
|
|
20240710,103700,68722630,7030,7030,7030,7030,0
|
|
20240710,103600,68722630,7030,7030,7030,7030,0
|
|
20240710,103500,68722630,7030,7030,7030,7030,0
|
|
20240710,103400,68722630,7030,7030,7030,7030,0
|
|
20240710,103300,68722630,7030,7030,7030,7030,0
|
|
20240710,103200,68722630,7030,7030,7030,7030,0
|
|
20240710,103100,68722630,7030,7030,7030,7030,101
|
|
20240710,103000,68012600,7030,7030,7030,7030,0
|
|
20240710,102900,68012600,7030,7000,7030,6950,320
|
|
20240710,102800,65776470,7050,7050,7050,7050,0
|
|
20240710,102700,65776470,7050,7050,7050,7050,0
|
|
20240710,102600,65776470,7050,7050,7050,7050,0
|
|
20240710,102500,65776470,7050,7050,7050,7050,0
|
|
20240710,102400,65776470,7050,7050,7050,7050,1
|
|
20240710,102300,65769420,7060,7060,7060,7060,0
|
|
20240710,102200,65769420,7060,7060,7060,7060,0
|
|
20240710,102100,65769420,7060,7060,7060,7060,0
|
|
20240710,102000,65769420,7060,7060,7060,7060,0
|
|
20240710,101900,65769420,7060,7060,7060,7060,0
|
|
20240710,101800,65769420,7060,7010,7060,7000,593
|
|
20240710,101700,61617760,7030,7030,7030,7030,228
|
|
20240710,101600,60014920,7060,7060,7060,7060,0
|
|
20240710,101500,60014920,7060,7060,7060,7060,0
|
|
20240710,101400,60014920,7060,7060,7080,7060,502
|
|
20240710,101300,56470770,7060,7020,7060,7020,1733
|
|
20240710,101200,44279750,7020,7020,7020,7020,0
|
|
20240710,101100,44279750,7020,7020,7020,7020,49
|
|
20240710,101000,43935770,7020,7020,7020,7020,0
|
|
20240710,100900,43935770,7020,7020,7020,7020,0
|
|
20240710,100800,43935770,7020,7020,7020,7020,21
|
|
20240710,100700,43788350,7020,7020,7020,7020,0
|
|
20240710,100600,43788350,7020,7020,7020,7020,5
|
|
20240710,100500,43753250,7020,7020,7020,7020,0
|
|
20240710,100400,43753250,7020,7020,7020,7020,10
|
|
20240710,100300,43683050,7040,7040,7040,7040,6
|
|
20240710,100200,43640810,7040,7040,7040,7040,3
|
|
20240710,100100,43619690,7040,6990,7040,6990,573
|
|
20240710,100000,39612360,6990,6990,6990,6990,0
|
|
20240710,095900,39612360,6990,6990,6990,6990,0
|
|
20240710,095800,39612360,6990,6990,6990,6990,8
|
|
20240710,095700,39556440,6930,6960,6960,6930,169
|
|
20240710,095600,38383030,6960,6960,6960,6960,0
|
|
20240710,095500,38383030,6960,6960,6960,6960,0
|
|
20240710,095400,38383030,6960,6960,6960,6960,0
|
|
20240710,095300,38383030,6960,6960,6960,6960,0
|
|
20240710,095200,38383030,6960,6960,6960,6960,0
|
|
20240710,095100,38383030,6960,6960,6960,6960,500
|
|
20240710,095000,34903030,6990,6990,6990,6990,0
|
|
20240710,094900,34903030,6990,6990,6990,6990,0
|
|
20240710,094800,34903030,6990,6990,6990,6990,0
|
|
20240710,094700,34903030,6990,6990,6990,6990,0
|
|
20240710,094600,34903030,6990,6990,6990,6990,1
|
|
20240710,094500,34896040,6980,6980,6980,6980,0
|
|
20240710,094400,34896040,6980,6980,6980,6980,0
|
|
20240710,094300,34896040,6980,6980,6980,6980,0
|
|
20240710,094200,34896040,6980,6980,6980,6980,0
|
|
20240710,094100,34896040,6980,6980,6980,6980,0
|
|
20240710,094000,34896040,6980,6980,6980,6980,0
|
|
20240710,093900,34896040,6980,6980,6980,6980,0
|
|
20240710,093800,34896040,6980,6980,6980,6980,0
|
|
20240710,093700,34896040,6980,6980,6980,6980,0
|
|
20240710,093600,34896040,6980,6980,6980,6980,0
|
|
20240710,093500,34896040,6980,6980,6980,6980,31
|
|
20240710,093400,34679660,6980,6980,6980,6980,0
|
|
20240710,093300,34679660,6980,6980,6980,6980,0
|
|
20240710,093200,34679660,6980,6980,6980,6980,0
|
|
20240710,093100,34679660,6980,6980,6980,6980,203
|
|
20240710,093000,33262720,6980,6980,6980,6980,32
|
|
20240710,092900,33039360,6980,6980,6980,6980,6
|
|
20240710,092800,32997480,6920,6920,6920,6920,0
|
|
20240710,092700,32997480,6920,6920,6920,6920,0
|
|
20240710,092600,32997480,6920,6920,6920,6920,200
|
|
20240710,092500,31613480,6930,6920,6990,6920,255
|
|
20240710,092400,29848320,6970,6970,6970,6970,0
|
|
20240710,092300,29848320,6970,6970,6970,6970,0
|
|
20240710,092200,29848320,6970,6970,6970,6970,0
|
|
20240710,092100,29848320,6970,6970,6970,6970,0
|
|
20240710,092000,29848320,6970,6970,6970,6970,100
|
|
20240710,091900,29151320,6970,6970,6970,6970,0
|
|
20240710,091800,29151320,6970,6970,6970,6970,0
|
|
20240710,091700,29151320,6970,6990,6990,6910,684
|
|
20240710,091600,24395740,6970,6960,6970,6960,1438
|
|
20240710,091500,14373730,6960,6960,6960,6960,1120
|
|
20240710,091400,6578530,6910,6910,6910,6910,10
|
|
20240710,091300,6509430,6960,6960,6960,6960,0
|
|
20240710,091200,6509430,6960,6920,6960,6920,35
|
|
20240710,091100,6267030,6960,6960,6960,6960,0
|
|
20240710,091000,6267030,6960,6930,6960,6930,11
|
|
20240710,090900,6190620,6960,6920,6960,6920,478
|
|
20240710,090800,2882660,6960,6920,6960,6920,33
|
|
20240710,090700,2654060,6920,6960,6960,6920,28
|
|
20240710,090600,2460180,6960,6960,6960,6960,0
|
|
20240710,090500,2460180,6960,6960,6960,6960,0
|
|
20240710,090400,2460180,6960,6960,6960,6960,0
|
|
20240710,090300,2460180,6960,6960,6960,6960,0
|
|
20240710,090200,2460180,6960,6960,6960,6960,0
|
|
20240710,090100,2460180,6960,6960,6960,6870,75
|
|
20240710,090000,1944570,6910,6970,6970,6910,280
|