671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,200800,285449920,7200,7200,7200,7200,1129
|
|
20240715,200700,285449920,7200,7200,7200,7200,0
|
|
20240715,200600,285449920,7200,7200,7200,7200,0
|
|
20240715,200500,285449920,7200,7200,7200,7200,0
|
|
20240715,200400,285449920,7200,7200,7200,7200,0
|
|
20240715,200300,285449920,7200,7200,7200,7200,0
|
|
20240715,200200,285449920,7200,7200,7200,7200,0
|
|
20240715,200100,285449920,7200,7200,7200,7200,0
|
|
20240715,200000,285449920,7200,7200,7200,7200,0
|
|
20240715,195900,285449920,7200,7200,7200,7200,0
|
|
20240715,195800,285449920,7200,7200,7200,7200,0
|
|
20240715,195700,285449920,7200,7200,7200,7200,0
|
|
20240715,195600,285449920,7200,7200,7200,7200,0
|
|
20240715,195500,285449920,7200,7200,7200,7200,0
|
|
20240715,195400,285449920,7200,7200,7200,7200,0
|
|
20240715,195300,285449920,7200,7200,7200,7200,0
|
|
20240715,195200,285449920,7200,7200,7200,7200,0
|
|
20240715,195100,285449920,7200,7200,7200,7200,0
|
|
20240715,195000,285449920,7200,7200,7200,7200,0
|
|
20240715,194900,285449920,7200,7200,7200,7200,0
|
|
20240715,194800,285449920,7200,7200,7200,7200,0
|
|
20240715,194700,285449920,7200,7200,7200,7200,0
|
|
20240715,194600,285449920,7200,7200,7200,7200,0
|
|
20240715,194500,285449920,7200,7200,7200,7200,0
|
|
20240715,194400,285449920,7200,7200,7200,7200,0
|
|
20240715,194300,285449920,7200,7200,7200,7200,0
|
|
20240715,194200,285449920,7200,7200,7200,7200,0
|
|
20240715,194100,285449920,7200,7200,7200,7200,0
|
|
20240715,194000,285449920,7200,7200,7200,7200,0
|
|
20240715,193900,285449920,7200,7200,7200,7200,0
|
|
20240715,193800,285449920,7200,7200,7200,7200,1129
|
|
20240715,193700,285449920,7200,7200,7200,7200,0
|
|
20240715,193600,285449920,7200,7200,7200,7200,0
|
|
20240715,193500,285449920,7200,7200,7200,7200,0
|
|
20240715,193400,285449920,7200,7200,7200,7200,0
|
|
20240715,193300,285449920,7200,7200,7200,7200,0
|
|
20240715,193200,285449920,7200,7200,7200,7200,0
|
|
20240715,193100,285449920,7200,7200,7200,7200,0
|
|
20240715,193000,285449920,7200,7200,7200,7200,0
|
|
20240715,192900,285449920,7200,7200,7200,7200,0
|
|
20240715,192800,285449920,7200,7200,7200,7200,0
|
|
20240715,192700,285449920,7200,7200,7200,7200,0
|
|
20240715,192600,285449920,7200,7200,7200,7200,0
|
|
20240715,192500,285449920,7200,7200,7200,7200,0
|
|
20240715,192400,285449920,7200,7200,7200,7200,0
|
|
20240715,192300,285449920,7200,7200,7200,7200,0
|
|
20240715,192200,285449920,7200,7200,7200,7200,0
|
|
20240715,192100,285449920,7200,7200,7200,7200,0
|
|
20240715,192000,285449920,7200,7200,7200,7200,0
|
|
20240715,191900,285449920,7200,7200,7200,7200,0
|
|
20240715,191800,285449920,7200,7200,7200,7200,0
|
|
20240715,191700,285449920,7200,7200,7200,7200,0
|
|
20240715,191600,285449920,7200,7200,7200,7200,0
|
|
20240715,191500,285449920,7200,7200,7200,7200,0
|
|
20240715,191400,285449920,7200,7200,7200,7200,0
|
|
20240715,191300,285449920,7200,7200,7200,7200,0
|
|
20240715,191200,285449920,7200,7200,7200,7200,0
|
|
20240715,191100,285449920,7200,7200,7200,7200,0
|
|
20240715,191000,285449920,7200,7200,7200,7200,0
|
|
20240715,190900,285449920,7200,7200,7200,7200,0
|
|
20240715,190800,285449920,7200,7200,7200,7200,1129
|
|
20240715,190700,285449920,7200,7200,7200,7200,0
|
|
20240715,190600,285449920,7200,7200,7200,7200,0
|
|
20240715,190500,285449920,7200,7200,7200,7200,0
|
|
20240715,190400,285449920,7200,7200,7200,7200,0
|
|
20240715,190300,285449920,7200,7200,7200,7200,0
|
|
20240715,190200,285449920,7200,7200,7200,7200,0
|
|
20240715,190100,285449920,7200,7200,7200,7200,0
|
|
20240715,190000,285449920,7200,7200,7200,7200,0
|
|
20240715,185900,285449920,7200,7200,7200,7200,0
|
|
20240715,185800,285449920,7200,7200,7200,7200,0
|
|
20240715,185700,285449920,7200,7200,7200,7200,0
|
|
20240715,185600,285449920,7200,7200,7200,7200,0
|
|
20240715,185500,285449920,7200,7200,7200,7200,0
|
|
20240715,185400,285449920,7200,7200,7200,7200,0
|
|
20240715,185300,285449920,7200,7200,7200,7200,0
|
|
20240715,185200,285449920,7200,7200,7200,7200,0
|
|
20240715,185100,285449920,7200,7200,7200,7200,0
|
|
20240715,185000,285449920,7200,7200,7200,7200,0
|
|
20240715,184900,285449920,7200,7200,7200,7200,0
|
|
20240715,184800,285449920,7200,7200,7200,7200,0
|
|
20240715,184700,285449920,7200,7200,7200,7200,0
|
|
20240715,184600,285449920,7200,7200,7200,7200,0
|
|
20240715,184500,285449920,7200,7200,7200,7200,0
|
|
20240715,184400,285449920,7200,7200,7200,7200,0
|
|
20240715,184300,285449920,7200,7200,7200,7200,0
|
|
20240715,184200,285449920,7200,7200,7200,7200,0
|
|
20240715,184100,285449920,7200,7200,7200,7200,0
|
|
20240715,184000,285449920,7200,7200,7200,7200,0
|
|
20240715,183900,285449920,7200,7200,7200,7200,0
|
|
20240715,183800,285449920,7200,7200,7200,7200,1129
|
|
20240715,183700,285449920,7200,7200,7200,7200,0
|
|
20240715,183600,285449920,7200,7200,7200,7200,0
|
|
20240715,183500,285449920,7200,7200,7200,7200,0
|
|
20240715,183400,285449920,7200,7200,7200,7200,0
|
|
20240715,183300,285449920,7200,7200,7200,7200,0
|
|
20240715,183200,285449920,7200,7200,7200,7200,0
|
|
20240715,183100,285449920,7200,7200,7200,7200,0
|
|
20240715,183000,285449920,7200,7200,7200,7200,0
|
|
20240715,182900,285449920,7200,7200,7200,7200,0
|
|
20240715,182800,285449920,7200,7200,7200,7200,0
|
|
20240715,182700,285449920,7200,7200,7200,7200,0
|
|
20240715,182600,285449920,7200,7200,7200,7200,0
|
|
20240715,182500,285449920,7200,7200,7200,7200,0
|
|
20240715,182400,285449920,7200,7200,7200,7200,0
|
|
20240715,182300,285449920,7200,7200,7200,7200,0
|
|
20240715,182200,285449920,7200,7200,7200,7200,0
|
|
20240715,182100,285449920,7200,7200,7200,7200,0
|
|
20240715,182000,285449920,7200,7200,7200,7200,0
|
|
20240715,181900,285449920,7200,7200,7200,7200,0
|
|
20240715,181800,285449920,7200,7200,7200,7200,0
|
|
20240715,181700,285449920,7200,7200,7200,7200,0
|
|
20240715,181600,285449920,7200,7200,7200,7200,0
|
|
20240715,181500,285449920,7200,7200,7200,7200,0
|
|
20240715,181400,285449920,7200,7200,7200,7200,0
|
|
20240715,181300,285449920,7200,7200,7200,7200,0
|
|
20240715,181200,285449920,7200,7200,7200,7200,0
|
|
20240715,181100,285449920,7200,7200,7200,7200,0
|
|
20240715,181000,285449920,7200,7200,7200,7200,0
|
|
20240715,180900,285449920,7200,7200,7200,7200,0
|
|
20240715,180800,285449920,7200,7200,7200,7200,1129
|
|
20240715,180700,285449920,7200,7200,7200,7200,0
|
|
20240715,180600,285449920,7200,7200,7200,7200,0
|
|
20240715,180500,285449920,7200,7200,7200,7200,0
|
|
20240715,180400,285449920,7200,7200,7200,7200,0
|
|
20240715,180300,285449920,7200,7200,7200,7200,0
|
|
20240715,180200,285449920,7200,7200,7200,7200,0
|
|
20240715,180100,285449920,7200,7200,7200,7200,0
|
|
20240715,180000,285449920,7200,7200,7200,7200,0
|
|
20240715,175900,285449920,7200,7200,7200,7200,0
|
|
20240715,175800,285449920,7200,7200,7200,7200,0
|
|
20240715,175700,285449920,7200,7200,7200,7200,0
|
|
20240715,175600,285449920,7200,7200,7200,7200,0
|
|
20240715,175500,285449920,7200,7200,7200,7200,0
|
|
20240715,175400,285449920,7200,7200,7200,7200,0
|
|
20240715,175300,285449920,7200,7200,7200,7200,0
|
|
20240715,175200,285449920,7200,7200,7200,7200,0
|
|
20240715,175100,285449920,7200,7200,7200,7200,0
|
|
20240715,175000,285449920,7200,7200,7200,7200,0
|
|
20240715,174900,285449920,7200,7200,7200,7200,0
|
|
20240715,174800,285449920,7200,7200,7200,7200,0
|
|
20240715,174700,285449920,7200,7200,7200,7200,0
|
|
20240715,174600,285449920,7200,7200,7200,7200,0
|
|
20240715,174500,285449920,7200,7200,7200,7200,0
|
|
20240715,174400,285449920,7200,7200,7200,7200,0
|
|
20240715,174300,285449920,7200,7200,7200,7200,0
|
|
20240715,174200,285449920,7200,7200,7200,7200,0
|
|
20240715,174100,285449920,7200,7200,7200,7200,0
|
|
20240715,174000,285449920,7200,7200,7200,7200,0
|
|
20240715,173900,285449920,7200,7200,7200,7200,0
|
|
20240715,173800,285449920,7200,7200,7200,7200,1129
|
|
20240715,173700,285449920,7200,7200,7200,7200,0
|
|
20240715,173600,285449920,7200,7200,7200,7200,0
|
|
20240715,173500,285449920,7200,7200,7200,7200,0
|
|
20240715,173400,285449920,7200,7200,7200,7200,0
|
|
20240715,173300,285449920,7200,7200,7200,7200,0
|
|
20240715,173200,285449920,7200,7200,7200,7200,0
|
|
20240715,173100,285449920,7200,7200,7200,7200,0
|
|
20240715,173000,285449920,7200,7200,7200,7200,0
|
|
20240715,172900,285449920,7200,7200,7200,7200,0
|
|
20240715,172800,285449920,7200,7200,7200,7200,0
|
|
20240715,172700,285449920,7200,7200,7200,7200,0
|
|
20240715,172600,285449920,7200,7200,7200,7200,0
|
|
20240715,172500,285449920,7200,7200,7200,7200,0
|
|
20240715,172400,285449920,7200,7200,7200,7200,0
|
|
20240715,172300,285449920,7200,7200,7200,7200,0
|
|
20240715,172200,285449920,7200,7200,7200,7200,0
|
|
20240715,172100,285449920,7200,7200,7200,7200,0
|
|
20240715,172000,285449920,7200,7200,7200,7200,0
|
|
20240715,171900,285449920,7200,7200,7200,7200,0
|
|
20240715,171800,285449920,7200,7200,7200,7200,0
|
|
20240715,171700,285449920,7200,7200,7200,7200,0
|
|
20240715,171600,285449920,7200,7200,7200,7200,0
|
|
20240715,171500,285449920,7200,7200,7200,7200,0
|
|
20240715,171400,285449920,7200,7200,7200,7200,0
|
|
20240715,171300,285449920,7200,7200,7200,7200,0
|
|
20240715,171200,285449920,7200,7200,7200,7200,0
|
|
20240715,171100,285449920,7200,7200,7200,7200,0
|
|
20240715,171000,285449920,7200,7200,7200,7200,0
|
|
20240715,170900,285449920,7200,7200,7200,7200,0
|
|
20240715,170800,285449920,7200,7200,7200,7200,1129
|
|
20240715,170700,285449920,7200,7200,7200,7200,0
|
|
20240715,170600,285449920,7200,7200,7200,7200,0
|
|
20240715,170500,285449920,7200,7200,7200,7200,0
|
|
20240715,170400,285449920,7200,7200,7200,7200,0
|
|
20240715,170300,285449920,7200,7200,7200,7200,0
|
|
20240715,170200,285449920,7200,7200,7200,7200,0
|
|
20240715,170100,285449920,7200,7200,7200,7200,0
|
|
20240715,170000,285449920,7200,7200,7200,7200,0
|
|
20240715,165900,285449920,7200,7200,7200,7200,0
|
|
20240715,165800,285449920,7200,7200,7200,7200,0
|
|
20240715,165700,285449920,7200,7200,7200,7200,0
|
|
20240715,165600,285449920,7200,7200,7200,7200,0
|
|
20240715,165500,285449920,7200,7200,7200,7200,0
|
|
20240715,165400,285449920,7200,7200,7200,7200,0
|
|
20240715,165300,285449920,7200,7200,7200,7200,0
|
|
20240715,165200,285449920,7200,7200,7200,7200,0
|
|
20240715,165100,285449920,7200,7200,7200,7200,0
|
|
20240715,165000,285449920,7200,7200,7200,7200,0
|
|
20240715,164900,285449920,7200,7200,7200,7200,0
|
|
20240715,164800,285449920,7200,7200,7200,7200,0
|
|
20240715,164700,285449920,7200,7200,7200,7200,0
|
|
20240715,164600,285449920,7200,7200,7200,7200,0
|
|
20240715,164500,285449920,7200,7200,7200,7200,0
|
|
20240715,164400,285449920,7200,7200,7200,7200,0
|
|
20240715,164300,285449920,7200,7200,7200,7200,0
|
|
20240715,164200,285449920,7200,7200,7200,7200,0
|
|
20240715,164100,285449920,7200,7200,7200,7200,0
|
|
20240715,164000,285449920,7200,7200,7200,7200,0
|
|
20240715,163900,285449920,7200,7200,7200,7200,0
|
|
20240715,163800,285449920,7200,7200,7200,7200,1129
|
|
20240715,163700,285449920,7200,7200,7200,7200,0
|
|
20240715,163600,285449920,7200,7200,7200,7200,0
|
|
20240715,163500,285449920,7200,7200,7200,7200,0
|
|
20240715,163400,285449920,7200,7200,7200,7200,0
|
|
20240715,163300,285449920,7200,7200,7200,7200,0
|
|
20240715,163200,285449920,7200,7200,7200,7200,0
|
|
20240715,163100,285449920,7200,7200,7200,7200,0
|
|
20240715,163000,285449920,7200,7200,7200,7200,0
|
|
20240715,162900,285449920,7200,7200,7200,7200,0
|
|
20240715,162800,285449920,7200,7200,7200,7200,0
|
|
20240715,162700,285449920,7200,7200,7200,7200,0
|
|
20240715,162600,285449920,7200,7200,7200,7200,0
|
|
20240715,162500,285449920,7200,7200,7200,7200,0
|
|
20240715,162400,285449920,7200,7200,7200,7200,0
|
|
20240715,162300,285449920,7200,7200,7200,7200,0
|
|
20240715,162200,285449920,7200,7200,7200,7200,0
|
|
20240715,162100,285449920,7200,7200,7200,7200,0
|
|
20240715,162000,285449920,7200,7200,7200,7200,0
|
|
20240715,161900,285449920,7200,7200,7200,7200,0
|
|
20240715,161800,285449920,7200,7200,7200,7200,0
|
|
20240715,161700,285449920,7200,7200,7200,7200,0
|
|
20240715,161600,285449920,7200,7200,7200,7200,0
|
|
20240715,161500,285449920,7200,7200,7200,7200,0
|
|
20240715,161400,285449920,7200,7200,7200,7200,0
|
|
20240715,161300,285449920,7200,7200,7200,7200,0
|
|
20240715,161200,285449920,7200,7200,7200,7200,0
|
|
20240715,161100,285449920,7200,7200,7200,7200,0
|
|
20240715,161000,285449920,7200,7200,7200,7200,0
|
|
20240715,160900,285449920,7200,7200,7200,7200,0
|
|
20240715,160800,285449920,7200,7200,7200,7200,1129
|
|
20240715,160700,285449920,7200,7200,7200,7200,0
|
|
20240715,160600,285449920,7200,7200,7200,7200,0
|
|
20240715,160500,285449920,7200,7200,7200,7200,0
|
|
20240715,160400,285449920,7200,7200,7200,7200,0
|
|
20240715,160300,285449920,7200,7200,7200,7200,0
|
|
20240715,160200,285449920,7200,7200,7200,7200,0
|
|
20240715,160100,285449920,7200,7200,7200,7200,0
|
|
20240715,160000,285449920,7200,7200,7200,7200,0
|
|
20240715,155900,285449920,7200,7200,7200,7200,0
|
|
20240715,155800,285449920,7200,7200,7200,7200,0
|
|
20240715,155700,285449920,7200,7200,7200,7200,0
|
|
20240715,155600,285449920,7200,7200,7200,7200,0
|
|
20240715,155500,285449920,7200,7200,7200,7200,0
|
|
20240715,155400,285449920,7200,7200,7200,7200,0
|
|
20240715,155300,285449920,7200,7200,7200,7200,0
|
|
20240715,155200,285449920,7200,7200,7200,7200,0
|
|
20240715,155100,285449920,7200,7200,7200,7200,0
|
|
20240715,155000,285449920,7200,7200,7200,7200,0
|
|
20240715,154900,285449920,7200,7200,7200,7200,0
|
|
20240715,154800,285449920,7200,7200,7200,7200,0
|
|
20240715,154700,285449920,7200,7200,7200,7200,0
|
|
20240715,154600,285449920,7200,7200,7200,7200,0
|
|
20240715,154500,285449920,7200,7200,7200,7200,0
|
|
20240715,154400,285449920,7200,7200,7200,7200,0
|
|
20240715,154300,285449920,7200,7200,7200,7200,0
|
|
20240715,154200,285449920,7200,7200,7200,7200,0
|
|
20240715,154100,285449920,7200,7200,7200,7200,0
|
|
20240715,154000,285449920,7200,7200,7200,7200,0
|
|
20240715,153900,285449920,7200,7200,7200,7200,0
|
|
20240715,153800,285449920,7200,7200,7200,7200,1129
|
|
20240715,153700,285449920,7200,7200,7200,7200,0
|
|
20240715,153600,285449920,7200,7200,7200,7200,0
|
|
20240715,153500,285449920,7200,7200,7200,7200,0
|
|
20240715,153400,285449920,7200,7200,7200,7200,0
|
|
20240715,153300,285449920,7200,7200,7200,7200,0
|
|
20240715,153200,285449920,7200,7200,7200,7200,0
|
|
20240715,153100,285449920,7200,7200,7200,7200,0
|
|
20240715,153000,285449920,7200,7200,7200,7200,1129
|
|
20240715,152900,277321120,7160,7160,7160,7160,0
|
|
20240715,152800,277321120,7160,7160,7160,7160,0
|
|
20240715,152700,277321120,7160,7160,7160,7160,0
|
|
20240715,152600,277321120,7160,7160,7160,7160,0
|
|
20240715,152500,277321120,7160,7160,7160,7160,0
|
|
20240715,152400,277321120,7160,7160,7160,7160,0
|
|
20240715,152300,277321120,7160,7160,7160,7160,0
|
|
20240715,152200,277321120,7160,7160,7160,7160,0
|
|
20240715,152100,277321120,7160,7160,7160,7160,0
|
|
20240715,152000,277321120,7160,7160,7160,7160,0
|
|
20240715,151900,277321120,7160,7170,7170,7160,758
|
|
20240715,151800,271890870,7180,7180,7180,7180,135
|
|
20240715,151700,270921570,7180,7180,7180,7180,79
|
|
20240715,151600,270354350,7180,7190,7190,7180,20
|
|
20240715,151500,270210680,7190,7190,7190,7190,0
|
|
20240715,151400,270210680,7190,7190,7190,7190,0
|
|
20240715,151300,270210680,7190,7190,7190,7190,0
|
|
20240715,151200,270210680,7190,7190,7190,7190,0
|
|
20240715,151100,270210680,7190,7190,7190,7190,29
|
|
20240715,151000,270002170,7190,7190,7190,7190,0
|
|
20240715,150900,270002170,7190,7180,7190,7180,253
|
|
20240715,150800,268185600,7180,7180,7180,7180,9
|
|
20240715,150700,268120980,7180,7180,7180,7180,0
|
|
20240715,150600,268120980,7180,7180,7180,7180,8
|
|
20240715,150500,268063540,7180,7180,7180,7180,0
|
|
20240715,150400,268063540,7180,7180,7180,7180,0
|
|
20240715,150300,268063540,7180,7180,7180,7180,0
|
|
20240715,150200,268063540,7180,7180,7180,7180,596
|
|
20240715,150100,263784260,7180,7180,7180,7180,505
|
|
20240715,150000,260158360,7190,7190,7190,7190,482
|
|
20240715,145900,256692780,7200,7200,7200,7200,0
|
|
20240715,145800,256692780,7200,7200,7200,7200,0
|
|
20240715,145700,256692780,7200,7200,7200,7200,0
|
|
20240715,145600,256692780,7200,7190,7200,7190,88
|
|
20240715,145500,256059210,7200,7200,7200,7200,411
|
|
20240715,145400,253100010,7200,7200,7200,7200,0
|
|
20240715,145300,253100010,7200,7180,7200,7180,650
|
|
20240715,145200,248431010,7180,7180,7180,7180,194
|
|
20240715,145100,247038090,7180,7180,7180,7180,500
|
|
20240715,145000,243448090,7180,7180,7180,7180,500
|
|
20240715,144900,239858090,7190,7190,7190,7190,0
|
|
20240715,144800,239858090,7190,7190,7190,7190,0
|
|
20240715,144700,239858090,7190,7190,7190,7190,0
|
|
20240715,144600,239858090,7190,7190,7190,7190,0
|
|
20240715,144500,239858090,7190,7190,7190,7190,107
|
|
20240715,144400,239088760,7190,7190,7190,7190,0
|
|
20240715,144300,239088760,7190,7190,7190,7190,38
|
|
20240715,144200,238815540,7190,7190,7190,7190,1
|
|
20240715,144100,238808350,7200,7200,7200,7200,111
|
|
20240715,144000,238009150,7200,7200,7200,7200,147
|
|
20240715,143900,236950750,7200,7200,7200,7200,500
|
|
20240715,143800,233350750,7210,7210,7210,7210,0
|
|
20240715,143700,233350750,7210,7210,7210,7210,0
|
|
20240715,143600,233350750,7210,7210,7210,7210,0
|
|
20240715,143500,233350750,7210,7210,7210,7210,30
|
|
20240715,143400,233134450,7210,7210,7210,7210,1
|
|
20240715,143300,233127240,7210,7210,7210,7210,0
|
|
20240715,143200,233127240,7210,7210,7210,7210,0
|
|
20240715,143100,233127240,7210,7210,7210,7210,0
|
|
20240715,143000,233127240,7210,7210,7210,7210,0
|
|
20240715,142900,233127240,7210,7210,7210,7210,0
|
|
20240715,142800,233127240,7210,7210,7210,7210,1
|
|
20240715,142700,233120030,7220,7220,7220,7220,1
|
|
20240715,142600,233112810,7220,7220,7220,7220,1
|
|
20240715,142500,233105590,7200,7200,7200,7200,1
|
|
20240715,142400,233098390,7200,7200,7200,7200,0
|
|
20240715,142300,233098390,7200,7200,7200,7200,482
|
|
20240715,142200,229627990,7200,7200,7200,7200,0
|
|
20240715,142100,229627990,7200,7200,7200,7200,0
|
|
20240715,142000,229627990,7200,7200,7200,7200,5
|
|
20240715,141900,229591990,7200,7200,7200,7200,0
|
|
20240715,141800,229591990,7200,7200,7200,7200,13
|
|
20240715,141700,229498390,7230,7230,7230,7230,0
|
|
20240715,141600,229498390,7230,7230,7230,7230,0
|
|
20240715,141500,229498390,7230,7210,7230,7210,74
|
|
20240715,141400,228964770,7230,7230,7230,7230,0
|
|
20240715,141300,228964770,7230,7190,7230,7190,508
|
|
20240715,141200,225312020,7190,7210,7230,7190,10
|
|
20240715,141100,225239940,7210,7210,7210,7210,0
|
|
20240715,141000,225239940,7210,7210,7210,7210,2112
|
|
20240715,140900,210012420,7220,7210,7220,7210,1012
|
|
20240715,140800,202715490,7200,7200,7200,7200,370
|
|
20240715,140700,200051490,7200,7200,7210,7200,121
|
|
20240715,140600,199180280,7210,7210,7210,7210,28
|
|
20240715,140500,198978400,7200,7200,7200,7200,430
|
|
20240715,140400,195882400,7210,7210,7210,7210,220
|
|
20240715,140300,194296200,7210,7210,7210,7210,30
|
|
20240715,140200,194079900,7210,7190,7210,7190,901
|
|
20240715,140100,187593650,7190,7170,7190,7170,1081
|
|
20240715,140000,179830300,7160,7160,7160,7160,0
|
|
20240715,135900,179830300,7160,7160,7160,7160,111
|
|
20240715,135800,179035540,7150,7150,7150,7150,347
|
|
20240715,135700,176554490,7150,7150,7150,7150,0
|
|
20240715,135600,176554490,7150,7150,7150,7150,0
|
|
20240715,135500,176554490,7150,7150,7150,7150,0
|
|
20240715,135400,176554490,7150,7150,7150,7150,0
|
|
20240715,135300,176554490,7150,7150,7150,7150,12
|
|
20240715,135200,176468690,7140,7140,7140,7140,0
|
|
20240715,135100,176468690,7140,7140,7140,7140,100
|
|
20240715,135000,175754690,7150,7150,7150,7150,0
|
|
20240715,134900,175754690,7150,7150,7150,7150,53
|
|
20240715,134800,175375740,7150,7150,7150,7150,0
|
|
20240715,134700,175375740,7150,7150,7150,7150,0
|
|
20240715,134600,175375740,7150,7150,7150,7150,477
|
|
20240715,134500,171965190,7150,7150,7150,7150,0
|
|
20240715,134400,171965190,7150,7150,7150,7150,0
|
|
20240715,134300,171965190,7150,7150,7150,7150,0
|
|
20240715,134200,171965190,7150,7150,7150,7150,0
|
|
20240715,134100,171965190,7150,7150,7150,7150,53
|
|
20240715,134000,171586240,7160,7160,7160,7160,205
|
|
20240715,133900,170118440,7150,7150,7150,7150,0
|
|
20240715,133800,170118440,7150,7150,7150,7150,47
|
|
20240715,133700,169782390,7150,7150,7150,7150,1
|
|
20240715,133600,169775240,7150,7140,7150,7140,700
|
|
20240715,133500,164772190,7130,7130,7130,7130,0
|
|
20240715,133400,164772190,7130,7130,7130,7130,0
|
|
20240715,133300,164772190,7130,7130,7130,7130,0
|
|
20240715,133200,164772190,7130,7130,7130,7130,0
|
|
20240715,133100,164772190,7130,7130,7130,7130,0
|
|
20240715,133000,164772190,7130,7130,7130,7130,100
|
|
20240715,132900,164059190,7140,7140,7140,7140,0
|
|
20240715,132800,164059190,7140,7130,7140,7130,205
|
|
20240715,132700,162597490,7130,7130,7130,7130,0
|
|
20240715,132600,162597490,7130,7130,7130,7110,495
|
|
20240715,132500,159073740,7130,7120,7130,7120,161
|
|
20240715,132400,157926810,7130,7130,7130,7130,0
|
|
20240715,132300,157926810,7130,7130,7130,7130,54
|
|
20240715,132200,157541790,7130,7130,7130,7130,0
|
|
20240715,132100,157541790,7130,7130,7130,7130,66
|
|
20240715,132000,157071210,7130,7130,7130,7130,501
|
|
20240715,131900,153499080,7130,7120,7130,7120,547
|
|
20240715,131800,149599390,7120,7120,7120,7120,0
|
|
20240715,131700,149599390,7120,7120,7120,7120,0
|
|
20240715,131600,149599390,7120,7120,7120,7120,0
|
|
20240715,131500,149599390,7120,7120,7120,7120,1
|
|
20240715,131400,149592270,7120,7120,7120,7120,0
|
|
20240715,131300,149592270,7120,7120,7120,7120,0
|
|
20240715,131200,149592270,7120,7120,7120,7120,0
|
|
20240715,131100,149592270,7120,7120,7120,7120,0
|
|
20240715,131000,149592270,7120,7120,7120,7120,1000
|
|
20240715,130900,142472270,7120,7120,7120,7120,0
|
|
20240715,130800,142472270,7120,7120,7120,7120,0
|
|
20240715,130700,142472270,7120,7100,7120,7100,399
|
|
20240715,130600,139639330,7100,7100,7100,7100,1000
|
|
20240715,130500,132539330,7100,7100,7100,7100,100
|
|
20240715,130400,131829330,7120,7120,7120,7120,0
|
|
20240715,130300,131829330,7120,7120,7120,7120,30
|
|
20240715,130200,131615730,7110,7110,7110,7110,0
|
|
20240715,130100,131615730,7110,7110,7110,7110,0
|
|
20240715,130000,131615730,7110,7110,7110,7110,4
|
|
20240715,125900,131587290,7110,7110,7110,7110,100
|
|
20240715,125800,130876290,7110,7110,7110,7110,0
|
|
20240715,125700,130876290,7110,7110,7110,7110,0
|
|
20240715,125600,130876290,7110,7110,7110,7110,0
|
|
20240715,125500,130876290,7110,7110,7110,7110,0
|
|
20240715,125400,130876290,7110,7110,7110,7110,2
|
|
20240715,125300,130862070,7110,7110,7110,7110,210
|
|
20240715,125200,129368970,7100,7100,7100,7100,0
|
|
20240715,125100,129368970,7100,7100,7100,7100,35
|
|
20240715,125000,129120470,7110,7110,7110,7110,0
|
|
20240715,124900,129120470,7110,7110,7110,7110,0
|
|
20240715,124800,129120470,7110,7110,7110,7110,0
|
|
20240715,124700,129120470,7110,7110,7110,7110,0
|
|
20240715,124600,129120470,7110,7110,7110,7110,3
|
|
20240715,124500,129099140,7110,7110,7110,7110,0
|
|
20240715,124400,129099140,7110,7110,7110,7110,9
|
|
20240715,124300,129035150,7110,7110,7110,7110,5
|
|
20240715,124200,128999600,7110,7110,7110,7110,235
|
|
20240715,124100,127328750,7110,7110,7110,7110,0
|
|
20240715,124000,127328750,7110,7110,7110,7110,0
|
|
20240715,123900,127328750,7110,7110,7110,7110,0
|
|
20240715,123800,127328750,7110,7110,7110,7110,1
|
|
20240715,123700,127321640,7080,7080,7080,7080,0
|
|
20240715,123600,127321640,7080,7080,7090,7080,259
|
|
20240715,123500,125486540,7050,7050,7050,7050,140
|
|
20240715,123400,124499540,7050,7050,7050,7050,0
|
|
20240715,123300,124499540,7050,7050,7050,7050,0
|
|
20240715,123200,124499540,7050,7050,7050,7050,200
|
|
20240715,123100,123089540,7070,7070,7070,7070,355
|
|
20240715,123000,120579690,7040,7040,7040,7040,100
|
|
20240715,122900,119875690,7040,7040,7040,7040,100
|
|
20240715,122800,119171690,7070,7070,7070,7070,0
|
|
20240715,122700,119171690,7070,7070,7070,7070,0
|
|
20240715,122600,119171690,7070,7070,7070,7070,1
|
|
20240715,122500,119164620,7050,7050,7050,7050,878
|
|
20240715,122400,112974720,7050,7050,7050,7050,0
|
|
20240715,122300,112974720,7050,7050,7050,7050,1
|
|
20240715,122200,112967670,7040,7040,7040,7040,1
|
|
20240715,122100,112960630,7050,7050,7050,7050,0
|
|
20240715,122000,112960630,7050,7050,7050,7050,0
|
|
20240715,121900,112960630,7050,7050,7050,7050,0
|
|
20240715,121800,112960630,7050,7050,7050,7050,0
|
|
20240715,121700,112960630,7050,7050,7050,7050,0
|
|
20240715,121600,112960630,7050,7060,7060,7050,192
|
|
20240715,121500,111605910,7070,7070,7070,7070,5
|
|
20240715,121400,111570560,7060,7060,7060,7060,100
|
|
20240715,121300,110864560,7060,7060,7060,7060,0
|
|
20240715,121200,110864560,7060,7060,7060,7060,7
|
|
20240715,121100,110815140,7070,7070,7070,7070,0
|
|
20240715,121000,110815140,7070,7070,7070,7070,3
|
|
20240715,120900,110793930,7060,7060,7060,7060,0
|
|
20240715,120800,110793930,7060,7060,7060,7060,61
|
|
20240715,120700,110363270,7070,7070,7070,7070,0
|
|
20240715,120600,110363270,7070,7070,7070,7070,0
|
|
20240715,120500,110363270,7070,7070,7070,7070,0
|
|
20240715,120400,110363270,7070,7070,7070,7070,0
|
|
20240715,120300,110363270,7070,7070,7070,7070,0
|
|
20240715,120200,110363270,7070,7070,7070,7070,0
|
|
20240715,120100,110363270,7070,7070,7070,7070,0
|
|
20240715,120000,110363270,7070,7070,7070,7070,0
|
|
20240715,115900,110363270,7070,7070,7070,7070,0
|
|
20240715,115800,110363270,7070,7070,7070,7070,0
|
|
20240715,115700,110363270,7070,7070,7070,7070,0
|
|
20240715,115600,110363270,7070,7070,7070,7070,0
|
|
20240715,115500,110363270,7070,7040,7070,7040,282
|
|
20240715,115400,108377810,7090,7090,7090,7090,1
|
|
20240715,115300,108370720,7090,7090,7090,7090,5
|
|
20240715,115200,108335270,7090,7090,7090,7090,0
|
|
20240715,115100,108335270,7090,7090,7090,7090,0
|
|
20240715,115000,108335270,7090,7090,7090,7090,0
|
|
20240715,114900,108335270,7090,7090,7090,7090,0
|
|
20240715,114800,108335270,7090,7090,7090,7090,0
|
|
20240715,114700,108335270,7090,7090,7090,7090,5
|
|
20240715,114600,108299820,7050,7050,7050,7050,0
|
|
20240715,114500,108299820,7050,7050,7050,7050,50
|
|
20240715,114400,107947320,7050,7070,7070,7050,180
|
|
20240715,114300,106677930,7090,7090,7090,7090,0
|
|
20240715,114200,106677930,7090,7090,7090,7090,0
|
|
20240715,114100,106677930,7090,7090,7090,7090,0
|
|
20240715,114000,106677930,7090,7090,7090,7090,2
|
|
20240715,113900,106663750,7090,7090,7090,7090,100
|
|
20240715,113800,105954750,7090,7090,7090,7090,0
|
|
20240715,113700,105954750,7090,7090,7090,7090,0
|
|
20240715,113600,105954750,7090,7090,7090,7090,0
|
|
20240715,113500,105954750,7090,7090,7090,7090,4
|
|
20240715,113400,105926390,7050,7060,7060,7050,220
|
|
20240715,113300,104373440,7110,7110,7110,7110,0
|
|
20240715,113200,104373440,7110,7110,7110,7110,0
|
|
20240715,113100,104373440,7110,7110,7110,7110,0
|
|
20240715,113000,104373440,7110,7110,7110,7110,0
|
|
20240715,112900,104373440,7110,7110,7110,7110,0
|
|
20240715,112800,104373440,7110,7110,7110,7110,0
|
|
20240715,112700,104373440,7110,7110,7110,7110,0
|
|
20240715,112600,104373440,7110,7110,7110,7110,0
|
|
20240715,112500,104373440,7110,7110,7110,7110,0
|
|
20240715,112400,104373440,7110,7110,7110,7110,0
|
|
20240715,112300,104373440,7110,7110,7110,7110,382
|
|
20240715,112200,101657420,7100,7100,7100,7100,0
|
|
20240715,112100,101657420,7100,7100,7100,7100,358
|
|
20240715,112000,99115620,7110,7110,7110,7110,30
|
|
20240715,111900,98902320,7110,7110,7110,7110,1
|
|
20240715,111800,98895210,7110,7110,7110,7110,0
|
|
20240715,111700,98895210,7110,7110,7110,7110,1
|
|
20240715,111600,98888100,7110,7110,7110,7110,1
|
|
20240715,111500,98880990,7070,7070,7070,7070,552
|
|
20240715,111400,94978350,7070,7100,7100,7070,4
|
|
20240715,111300,94950040,7120,7120,7120,7120,603
|
|
20240715,111200,90656680,7110,7110,7110,7110,0
|
|
20240715,111100,90656680,7110,7110,7110,7110,0
|
|
20240715,111000,90656680,7110,7110,7110,7110,1
|
|
20240715,110900,90649570,7120,7120,7120,7120,2
|
|
20240715,110800,90635330,7120,7120,7120,7120,50
|
|
20240715,110700,90279330,7120,7120,7120,7120,34
|
|
20240715,110600,90037250,7070,7060,7070,7060,1125
|
|
20240715,110500,82087890,7030,7030,7030,7030,3054
|
|
20240715,110400,60618270,7030,7030,7030,7030,1
|
|
20240715,110300,60611240,7030,7030,7030,7030,0
|
|
20240715,110200,60611240,7030,7030,7030,7030,0
|
|
20240715,110100,60611240,7030,7030,7030,7030,4
|
|
20240715,110000,60583120,7020,7000,7020,7000,845
|
|
20240715,105900,54661850,7000,7000,7000,7000,0
|
|
20240715,105800,54661850,7000,7000,7000,7000,0
|
|
20240715,105700,54661850,7000,7000,7000,7000,0
|
|
20240715,105600,54661850,7000,6980,7000,6980,143
|
|
20240715,105500,53663690,6980,6980,6980,6980,358
|
|
20240715,105400,51164850,6980,6980,6980,6980,0
|
|
20240715,105300,51164850,6980,6980,6980,6980,0
|
|
20240715,105200,51164850,6980,6980,6980,6980,0
|
|
20240715,105100,51164850,6980,6980,6980,6980,5
|
|
20240715,105000,51129950,6990,6990,6990,6990,0
|
|
20240715,104900,51129950,6990,6990,6990,6990,1
|
|
20240715,104800,51122960,6970,6990,6990,6970,173
|
|
20240715,104700,49917130,6980,6980,6980,6980,66
|
|
20240715,104600,49456450,6980,6980,6980,6980,0
|
|
20240715,104500,49456450,6980,6980,6980,6980,128
|
|
20240715,104400,48563010,6990,6990,6990,6990,0
|
|
20240715,104300,48563010,6990,6990,6990,6990,0
|
|
20240715,104200,48563010,6990,6990,6990,6990,0
|
|
20240715,104100,48563010,6990,6990,6990,6990,0
|
|
20240715,104000,48563010,6990,6990,6990,6990,0
|
|
20240715,103900,48563010,6990,6990,6990,6990,0
|
|
20240715,103800,48563010,6990,6990,6990,6990,0
|
|
20240715,103700,48563010,6990,6990,6990,6990,0
|
|
20240715,103600,48563010,6990,6990,6990,6990,0
|
|
20240715,103500,48563010,6990,6990,6990,6990,0
|
|
20240715,103400,48563010,6990,6990,6990,6990,2
|
|
20240715,103300,48549030,6990,6990,6990,6990,0
|
|
20240715,103200,48549030,6990,6990,6990,6990,3
|
|
20240715,103100,48528060,6990,6990,6990,6990,0
|
|
20240715,103000,48528060,6990,6990,6990,6990,437
|
|
20240715,102900,45473430,7010,7010,7010,7010,0
|
|
20240715,102800,45473430,7010,7010,7010,7010,71
|
|
20240715,102700,44975720,7010,7010,7010,7010,2
|
|
20240715,102600,44961700,7020,7020,7020,7020,0
|
|
20240715,102500,44961700,7020,7020,7020,7020,0
|
|
20240715,102400,44961700,7020,7020,7020,7020,0
|
|
20240715,102300,44961700,7020,7020,7020,7020,0
|
|
20240715,102200,44961700,7020,7020,7020,7020,0
|
|
20240715,102100,44961700,7020,7020,7020,7020,0
|
|
20240715,102000,44961700,7020,7020,7020,7020,0
|
|
20240715,101900,44961700,7020,7020,7020,7020,0
|
|
20240715,101800,44961700,7020,7020,7020,7020,0
|
|
20240715,101700,44961700,7020,7020,7020,7020,0
|
|
20240715,101600,44961700,7020,7020,7020,7020,0
|
|
20240715,101500,44961700,7020,7020,7020,7020,0
|
|
20240715,101400,44961700,7020,7020,7020,7020,2
|
|
20240715,101300,44947660,6990,6990,6990,6990,29
|
|
20240715,101200,44744950,6990,6990,6990,6990,0
|
|
20240715,101100,44744950,6990,6990,6990,6990,0
|
|
20240715,101000,44744950,6990,6990,6990,6990,0
|
|
20240715,100900,44744950,6990,7000,7000,6990,78
|
|
20240715,100800,44199690,7020,7020,7020,7020,10
|
|
20240715,100700,44129490,7020,7020,7020,7020,1
|
|
20240715,100600,44122470,7020,7020,7020,7020,0
|
|
20240715,100500,44122470,7020,7020,7020,7020,0
|
|
20240715,100400,44122470,7020,7020,7020,7020,0
|
|
20240715,100300,44122470,7020,7020,7020,7020,0
|
|
20240715,100200,44122470,7020,7020,7020,7020,3
|
|
20240715,100100,44101410,7020,7020,7020,7020,0
|
|
20240715,100000,44101410,7020,7020,7020,7020,0
|
|
20240715,095900,44101410,7020,7020,7020,7020,0
|
|
20240715,095800,44101410,7020,7020,7020,7020,0
|
|
20240715,095700,44101410,7020,7020,7020,7020,0
|
|
20240715,095600,44101410,7020,7020,7020,7020,0
|
|
20240715,095500,44101410,7020,7020,7020,7020,0
|
|
20240715,095400,44101410,7020,7020,7020,7020,0
|
|
20240715,095300,44101410,7020,7020,7020,7020,0
|
|
20240715,095200,44101410,7020,7020,7020,7020,0
|
|
20240715,095100,44101410,7020,7020,7020,7020,2
|
|
20240715,095000,44087370,6990,6990,6990,6990,0
|
|
20240715,094900,44087370,6990,7010,7010,6990,300
|
|
20240715,094800,41988260,7020,7020,7020,7020,0
|
|
20240715,094700,41988260,7020,7020,7020,7020,60
|
|
20240715,094600,41567060,7020,7020,7020,7020,9
|
|
20240715,094500,41503880,6990,7020,7020,6990,11
|
|
20240715,094400,41426690,7030,7030,7030,7030,0
|
|
20240715,094300,41426690,7030,7030,7030,7030,0
|
|
20240715,094200,41426690,7030,7030,7030,7030,0
|
|
20240715,094100,41426690,7030,7030,7030,7030,0
|
|
20240715,094000,41426690,7030,7030,7030,7030,0
|
|
20240715,093900,41426690,7030,7030,7030,7030,0
|
|
20240715,093800,41426690,7030,7030,7030,7030,0
|
|
20240715,093700,41426690,7030,7030,7030,7030,70
|
|
20240715,093600,40934590,7030,7030,7030,7030,0
|
|
20240715,093500,40934590,7030,7030,7030,7030,0
|
|
20240715,093400,40934590,7030,7030,7030,7030,0
|
|
20240715,093300,40934590,7030,7030,7030,7030,0
|
|
20240715,093200,40934590,7030,7030,7030,7030,0
|
|
20240715,093100,40934590,7030,7020,7030,7020,254
|
|
20240715,093000,39150000,6970,7020,7020,6920,1173
|
|
20240715,092900,30990000,7020,7020,7020,7020,0
|
|
20240715,092800,30990000,7020,7020,7020,7020,0
|
|
20240715,092700,30990000,7020,7020,7020,7020,0
|
|
20240715,092600,30990000,7020,7020,7020,7020,96
|
|
20240715,092500,30316080,7040,7040,7040,7040,5
|
|
20240715,092400,30280880,7010,7040,7040,7010,314
|
|
20240715,092300,28079620,7020,7010,7020,7010,81
|
|
20240715,092200,27511270,7010,7010,7010,7010,0
|
|
20240715,092100,27511270,7010,7010,7010,7000,154
|
|
20240715,092000,26432690,6960,6960,6960,6960,1
|
|
20240715,091900,26425730,7000,7000,7000,7000,0
|
|
20240715,091800,26425730,7000,7000,7000,7000,0
|
|
20240715,091700,26425730,7000,7000,7000,7000,1000
|
|
20240715,091600,19425730,7000,7000,7000,7000,5
|
|
20240715,091500,19390730,6950,6960,7010,6950,103
|
|
20240715,091400,18674320,7010,7010,7010,7010,0
|
|
20240715,091300,18674320,7010,7010,7010,7010,0
|
|
20240715,091200,18674320,7010,7010,7010,7010,6
|
|
20240715,091100,18632260,6960,6960,6960,6960,242
|
|
20240715,091000,16947940,7020,7020,7020,7020,0
|
|
20240715,090900,16947940,7020,7020,7020,7020,0
|
|
20240715,090800,16947940,7020,7020,7020,7020,1
|
|
20240715,090700,16940920,7000,7000,7020,7000,16
|
|
20240715,090600,16828900,7000,7000,7000,7000,4
|
|
20240715,090500,16800900,6940,6940,6940,6940,186
|
|
20240715,090400,15510060,7000,7000,7000,7000,143
|
|
20240715,090300,14509060,7000,7000,7000,7000,0
|
|
20240715,090200,14509060,7000,7000,7000,7000,100
|
|
20240715,090100,13809060,7000,7000,7000,7000,4
|
|
20240715,090000,13781060,6920,6970,6970,6860,1994
|