680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,201700,170238100,8230,8230,8230,8230,194
|
|
20240711,201600,170238100,8230,8230,8230,8230,0
|
|
20240711,201500,170238100,8230,8230,8230,8230,0
|
|
20240711,201400,170238100,8230,8230,8230,8230,0
|
|
20240711,201300,170238100,8230,8230,8230,8230,0
|
|
20240711,201200,170238100,8230,8230,8230,8230,0
|
|
20240711,201100,170238100,8230,8230,8230,8230,0
|
|
20240711,201000,170238100,8230,8230,8230,8230,0
|
|
20240711,200900,170238100,8230,8230,8230,8230,0
|
|
20240711,200800,170238100,8230,8230,8230,8230,0
|
|
20240711,200700,170238100,8230,8230,8230,8230,0
|
|
20240711,200600,170238100,8230,8230,8230,8230,0
|
|
20240711,200500,170238100,8230,8230,8230,8230,0
|
|
20240711,200400,170238100,8230,8230,8230,8230,0
|
|
20240711,200300,170238100,8230,8230,8230,8230,0
|
|
20240711,200200,170238100,8230,8230,8230,8230,0
|
|
20240711,200100,170238100,8230,8230,8230,8230,0
|
|
20240711,200000,170238100,8230,8230,8230,8230,0
|
|
20240711,195900,170238100,8230,8230,8230,8230,0
|
|
20240711,195800,170238100,8230,8230,8230,8230,0
|
|
20240711,195700,170238100,8230,8230,8230,8230,0
|
|
20240711,195600,170238100,8230,8230,8230,8230,0
|
|
20240711,195500,170238100,8230,8230,8230,8230,0
|
|
20240711,195400,170238100,8230,8230,8230,8230,0
|
|
20240711,195300,170238100,8230,8230,8230,8230,0
|
|
20240711,195200,170238100,8230,8230,8230,8230,0
|
|
20240711,195100,170238100,8230,8230,8230,8230,0
|
|
20240711,195000,170238100,8230,8230,8230,8230,0
|
|
20240711,194900,170238100,8230,8230,8230,8230,0
|
|
20240711,194800,170238100,8230,8230,8230,8230,0
|
|
20240711,194700,170238100,8230,8230,8230,8230,194
|
|
20240711,194600,170238100,8230,8230,8230,8230,0
|
|
20240711,194500,170238100,8230,8230,8230,8230,0
|
|
20240711,194400,170238100,8230,8230,8230,8230,0
|
|
20240711,194300,170238100,8230,8230,8230,8230,0
|
|
20240711,194200,170238100,8230,8230,8230,8230,0
|
|
20240711,194100,170238100,8230,8230,8230,8230,0
|
|
20240711,194000,170238100,8230,8230,8230,8230,0
|
|
20240711,193900,170238100,8230,8230,8230,8230,0
|
|
20240711,193800,170238100,8230,8230,8230,8230,0
|
|
20240711,193700,170238100,8230,8230,8230,8230,0
|
|
20240711,193600,170238100,8230,8230,8230,8230,0
|
|
20240711,193500,170238100,8230,8230,8230,8230,0
|
|
20240711,193400,170238100,8230,8230,8230,8230,0
|
|
20240711,193300,170238100,8230,8230,8230,8230,0
|
|
20240711,193200,170238100,8230,8230,8230,8230,0
|
|
20240711,193100,170238100,8230,8230,8230,8230,0
|
|
20240711,193000,170238100,8230,8230,8230,8230,0
|
|
20240711,192900,170238100,8230,8230,8230,8230,0
|
|
20240711,192800,170238100,8230,8230,8230,8230,0
|
|
20240711,192700,170238100,8230,8230,8230,8230,0
|
|
20240711,192600,170238100,8230,8230,8230,8230,0
|
|
20240711,192500,170238100,8230,8230,8230,8230,0
|
|
20240711,192400,170238100,8230,8230,8230,8230,0
|
|
20240711,192300,170238100,8230,8230,8230,8230,0
|
|
20240711,192200,170238100,8230,8230,8230,8230,0
|
|
20240711,192100,170238100,8230,8230,8230,8230,0
|
|
20240711,192000,170238100,8230,8230,8230,8230,0
|
|
20240711,191900,170238100,8230,8230,8230,8230,0
|
|
20240711,191800,170238100,8230,8230,8230,8230,0
|
|
20240711,191700,170238100,8230,8230,8230,8230,194
|
|
20240711,191600,170238100,8230,8230,8230,8230,0
|
|
20240711,191500,170238100,8230,8230,8230,8230,0
|
|
20240711,191400,170238100,8230,8230,8230,8230,0
|
|
20240711,191300,170238100,8230,8230,8230,8230,0
|
|
20240711,191200,170238100,8230,8230,8230,8230,0
|
|
20240711,191100,170238100,8230,8230,8230,8230,0
|
|
20240711,191000,170238100,8230,8230,8230,8230,0
|
|
20240711,190900,170238100,8230,8230,8230,8230,0
|
|
20240711,190800,170238100,8230,8230,8230,8230,0
|
|
20240711,190700,170238100,8230,8230,8230,8230,0
|
|
20240711,190600,170238100,8230,8230,8230,8230,0
|
|
20240711,190500,170238100,8230,8230,8230,8230,0
|
|
20240711,190400,170238100,8230,8230,8230,8230,0
|
|
20240711,190300,170238100,8230,8230,8230,8230,0
|
|
20240711,190200,170238100,8230,8230,8230,8230,0
|
|
20240711,190100,170238100,8230,8230,8230,8230,0
|
|
20240711,190000,170238100,8230,8230,8230,8230,0
|
|
20240711,185900,170238100,8230,8230,8230,8230,0
|
|
20240711,185800,170238100,8230,8230,8230,8230,0
|
|
20240711,185700,170238100,8230,8230,8230,8230,0
|
|
20240711,185600,170238100,8230,8230,8230,8230,0
|
|
20240711,185500,170238100,8230,8230,8230,8230,0
|
|
20240711,185400,170238100,8230,8230,8230,8230,0
|
|
20240711,185300,170238100,8230,8230,8230,8230,0
|
|
20240711,185200,170238100,8230,8230,8230,8230,0
|
|
20240711,185100,170238100,8230,8230,8230,8230,0
|
|
20240711,185000,170238100,8230,8230,8230,8230,0
|
|
20240711,184900,170238100,8230,8230,8230,8230,0
|
|
20240711,184800,170238100,8230,8230,8230,8230,0
|
|
20240711,184700,170238100,8230,8230,8230,8230,194
|
|
20240711,184600,170238100,8230,8230,8230,8230,0
|
|
20240711,184500,170238100,8230,8230,8230,8230,0
|
|
20240711,184400,170238100,8230,8230,8230,8230,0
|
|
20240711,184300,170238100,8230,8230,8230,8230,0
|
|
20240711,184200,170238100,8230,8230,8230,8230,0
|
|
20240711,184100,170238100,8230,8230,8230,8230,0
|
|
20240711,184000,170238100,8230,8230,8230,8230,0
|
|
20240711,183900,170238100,8230,8230,8230,8230,0
|
|
20240711,183800,170238100,8230,8230,8230,8230,0
|
|
20240711,183700,170238100,8230,8230,8230,8230,0
|
|
20240711,183600,170238100,8230,8230,8230,8230,0
|
|
20240711,183500,170238100,8230,8230,8230,8230,0
|
|
20240711,183400,170238100,8230,8230,8230,8230,0
|
|
20240711,183300,170238100,8230,8230,8230,8230,0
|
|
20240711,183200,170238100,8230,8230,8230,8230,0
|
|
20240711,183100,170238100,8230,8230,8230,8230,0
|
|
20240711,183000,170238100,8230,8230,8230,8230,0
|
|
20240711,182900,170238100,8230,8230,8230,8230,0
|
|
20240711,182800,170238100,8230,8230,8230,8230,0
|
|
20240711,182700,170238100,8230,8230,8230,8230,0
|
|
20240711,182600,170238100,8230,8230,8230,8230,0
|
|
20240711,182500,170238100,8230,8230,8230,8230,0
|
|
20240711,182400,170238100,8230,8230,8230,8230,0
|
|
20240711,182300,170238100,8230,8230,8230,8230,0
|
|
20240711,182200,170238100,8230,8230,8230,8230,0
|
|
20240711,182100,170238100,8230,8230,8230,8230,0
|
|
20240711,182000,170238100,8230,8230,8230,8230,0
|
|
20240711,181900,170238100,8230,8230,8230,8230,0
|
|
20240711,181800,170238100,8230,8230,8230,8230,0
|
|
20240711,181700,170238100,8230,8230,8230,8230,194
|
|
20240711,181600,170238100,8230,8230,8230,8230,0
|
|
20240711,181500,170238100,8230,8230,8230,8230,0
|
|
20240711,181400,170238100,8230,8230,8230,8230,0
|
|
20240711,181300,170238100,8230,8230,8230,8230,0
|
|
20240711,181200,170238100,8230,8230,8230,8230,0
|
|
20240711,181100,170238100,8230,8230,8230,8230,0
|
|
20240711,181000,170238100,8230,8230,8230,8230,0
|
|
20240711,180900,170238100,8230,8230,8230,8230,0
|
|
20240711,180800,170238100,8230,8230,8230,8230,0
|
|
20240711,180700,170238100,8230,8230,8230,8230,0
|
|
20240711,180600,170238100,8230,8230,8230,8230,0
|
|
20240711,180500,170238100,8230,8230,8230,8230,0
|
|
20240711,180400,170238100,8230,8230,8230,8230,0
|
|
20240711,180300,170238100,8230,8230,8230,8230,0
|
|
20240711,180200,170238100,8230,8230,8230,8230,0
|
|
20240711,180100,170238100,8230,8230,8230,8230,0
|
|
20240711,180000,170238100,8230,8230,8230,8230,0
|
|
20240711,175900,170238100,8230,8230,8230,8230,0
|
|
20240711,175800,170238100,8230,8230,8230,8230,0
|
|
20240711,175700,170238100,8230,8230,8230,8230,0
|
|
20240711,175600,170238100,8230,8230,8230,8230,0
|
|
20240711,175500,170238100,8230,8230,8230,8230,0
|
|
20240711,175400,170238100,8230,8230,8230,8230,0
|
|
20240711,175300,170238100,8230,8230,8230,8230,0
|
|
20240711,175200,170238100,8230,8230,8230,8230,0
|
|
20240711,175100,170238100,8230,8230,8230,8230,0
|
|
20240711,175000,170238100,8230,8230,8230,8230,0
|
|
20240711,174900,170238100,8230,8230,8230,8230,0
|
|
20240711,174800,170238100,8230,8230,8230,8230,0
|
|
20240711,174700,170238100,8230,8230,8230,8230,194
|
|
20240711,174600,170238100,8230,8230,8230,8230,0
|
|
20240711,174500,170238100,8230,8230,8230,8230,0
|
|
20240711,174400,170238100,8230,8230,8230,8230,0
|
|
20240711,174300,170238100,8230,8230,8230,8230,0
|
|
20240711,174200,170238100,8230,8230,8230,8230,0
|
|
20240711,174100,170238100,8230,8230,8230,8230,0
|
|
20240711,174000,170238100,8230,8230,8230,8230,0
|
|
20240711,173900,170238100,8230,8230,8230,8230,0
|
|
20240711,173800,170238100,8230,8230,8230,8230,0
|
|
20240711,173700,170238100,8230,8230,8230,8230,0
|
|
20240711,173600,170238100,8230,8230,8230,8230,0
|
|
20240711,173500,170238100,8230,8230,8230,8230,0
|
|
20240711,173400,170238100,8230,8230,8230,8230,0
|
|
20240711,173300,170238100,8230,8230,8230,8230,0
|
|
20240711,173200,170238100,8230,8230,8230,8230,0
|
|
20240711,173100,170238100,8230,8230,8230,8230,0
|
|
20240711,173000,170238100,8230,8230,8230,8230,0
|
|
20240711,172900,170238100,8230,8230,8230,8230,0
|
|
20240711,172800,170238100,8230,8230,8230,8230,0
|
|
20240711,172700,170238100,8230,8230,8230,8230,0
|
|
20240711,172600,170238100,8230,8230,8230,8230,0
|
|
20240711,172500,170238100,8230,8230,8230,8230,0
|
|
20240711,172400,170238100,8230,8230,8230,8230,0
|
|
20240711,172300,170238100,8230,8230,8230,8230,0
|
|
20240711,172200,170238100,8230,8230,8230,8230,0
|
|
20240711,172100,170238100,8230,8230,8230,8230,0
|
|
20240711,172000,170238100,8230,8230,8230,8230,0
|
|
20240711,171900,170238100,8230,8230,8230,8230,0
|
|
20240711,171800,170238100,8230,8230,8230,8230,0
|
|
20240711,171700,170238100,8230,8230,8230,8230,194
|
|
20240711,171600,170238100,8230,8230,8230,8230,0
|
|
20240711,171500,170238100,8230,8230,8230,8230,0
|
|
20240711,171400,170238100,8230,8230,8230,8230,0
|
|
20240711,171300,170238100,8230,8230,8230,8230,0
|
|
20240711,171200,170238100,8230,8230,8230,8230,0
|
|
20240711,171100,170238100,8230,8230,8230,8230,0
|
|
20240711,171000,170238100,8230,8230,8230,8230,0
|
|
20240711,170900,170238100,8230,8230,8230,8230,0
|
|
20240711,170800,170238100,8230,8230,8230,8230,0
|
|
20240711,170700,170238100,8230,8230,8230,8230,0
|
|
20240711,170600,170238100,8230,8230,8230,8230,0
|
|
20240711,170500,170238100,8230,8230,8230,8230,0
|
|
20240711,170400,170238100,8230,8230,8230,8230,0
|
|
20240711,170300,170238100,8230,8230,8230,8230,0
|
|
20240711,170200,170238100,8230,8230,8230,8230,0
|
|
20240711,170100,170238100,8230,8230,8230,8230,0
|
|
20240711,170000,170238100,8230,8230,8230,8230,0
|
|
20240711,165900,170238100,8230,8230,8230,8230,0
|
|
20240711,165800,170238100,8230,8230,8230,8230,0
|
|
20240711,165700,170238100,8230,8230,8230,8230,0
|
|
20240711,165600,170238100,8230,8230,8230,8230,0
|
|
20240711,165500,170238100,8230,8230,8230,8230,0
|
|
20240711,165400,170238100,8230,8230,8230,8230,0
|
|
20240711,165300,170238100,8230,8230,8230,8230,0
|
|
20240711,165200,170238100,8230,8230,8230,8230,0
|
|
20240711,165100,170238100,8230,8230,8230,8230,0
|
|
20240711,165000,170238100,8230,8230,8230,8230,0
|
|
20240711,164900,170238100,8230,8230,8230,8230,0
|
|
20240711,164800,170238100,8230,8230,8230,8230,0
|
|
20240711,164700,170238100,8230,8230,8230,8230,194
|
|
20240711,164600,170238100,8230,8230,8230,8230,0
|
|
20240711,164500,170238100,8230,8230,8230,8230,0
|
|
20240711,164400,170238100,8230,8230,8230,8230,0
|
|
20240711,164300,170238100,8230,8230,8230,8230,0
|
|
20240711,164200,170238100,8230,8230,8230,8230,0
|
|
20240711,164100,170238100,8230,8230,8230,8230,0
|
|
20240711,164000,170238100,8230,8230,8230,8230,0
|
|
20240711,163900,170238100,8230,8230,8230,8230,0
|
|
20240711,163800,170238100,8230,8230,8230,8230,0
|
|
20240711,163700,170238100,8230,8230,8230,8230,0
|
|
20240711,163600,170238100,8230,8230,8230,8230,0
|
|
20240711,163500,170238100,8230,8230,8230,8230,0
|
|
20240711,163400,170238100,8230,8230,8230,8230,0
|
|
20240711,163300,170238100,8230,8230,8230,8230,0
|
|
20240711,163200,170238100,8230,8230,8230,8230,0
|
|
20240711,163100,170238100,8230,8230,8230,8230,0
|
|
20240711,163000,170238100,8230,8230,8230,8230,0
|
|
20240711,162900,170238100,8230,8230,8230,8230,0
|
|
20240711,162800,170238100,8230,8230,8230,8230,0
|
|
20240711,162700,170238100,8230,8230,8230,8230,0
|
|
20240711,162600,170238100,8230,8230,8230,8230,0
|
|
20240711,162500,170238100,8230,8230,8230,8230,0
|
|
20240711,162400,170238100,8230,8230,8230,8230,0
|
|
20240711,162300,170238100,8230,8230,8230,8230,0
|
|
20240711,162200,170238100,8230,8230,8230,8230,0
|
|
20240711,162100,170238100,8230,8230,8230,8230,0
|
|
20240711,162000,170238100,8230,8230,8230,8230,0
|
|
20240711,161900,170238100,8230,8230,8230,8230,0
|
|
20240711,161800,170238100,8230,8230,8230,8230,0
|
|
20240711,161700,170238100,8230,8230,8230,8230,194
|
|
20240711,161600,170238100,8230,8230,8230,8230,0
|
|
20240711,161500,170238100,8230,8230,8230,8230,0
|
|
20240711,161400,170238100,8230,8230,8230,8230,0
|
|
20240711,161300,170238100,8230,8230,8230,8230,0
|
|
20240711,161200,170238100,8230,8230,8230,8230,0
|
|
20240711,161100,170238100,8230,8230,8230,8230,0
|
|
20240711,161000,170238100,8230,8230,8230,8230,0
|
|
20240711,160900,170238100,8230,8230,8230,8230,0
|
|
20240711,160800,170238100,8230,8230,8230,8230,0
|
|
20240711,160700,170238100,8230,8230,8230,8230,0
|
|
20240711,160600,170238100,8230,8230,8230,8230,0
|
|
20240711,160500,170238100,8230,8230,8230,8230,0
|
|
20240711,160400,170238100,8230,8230,8230,8230,0
|
|
20240711,160300,170238100,8230,8230,8230,8230,0
|
|
20240711,160200,170238100,8230,8230,8230,8230,0
|
|
20240711,160100,170238100,8230,8230,8230,8230,0
|
|
20240711,160000,170238100,8230,8230,8230,8230,0
|
|
20240711,155900,170238100,8230,8230,8230,8230,0
|
|
20240711,155800,170238100,8230,8230,8230,8230,0
|
|
20240711,155700,170238100,8230,8230,8230,8230,0
|
|
20240711,155600,170238100,8230,8230,8230,8230,0
|
|
20240711,155500,170238100,8230,8230,8230,8230,0
|
|
20240711,155400,170238100,8230,8230,8230,8230,0
|
|
20240711,155300,170238100,8230,8230,8230,8230,0
|
|
20240711,155200,170238100,8230,8230,8230,8230,0
|
|
20240711,155100,170238100,8230,8230,8230,8230,0
|
|
20240711,155000,170238100,8230,8230,8230,8230,0
|
|
20240711,154900,170238100,8230,8230,8230,8230,0
|
|
20240711,154800,170238100,8230,8230,8230,8230,0
|
|
20240711,154700,170238100,8230,8230,8230,8230,194
|
|
20240711,154600,170238100,8230,8230,8230,8230,0
|
|
20240711,154500,170238100,8230,8230,8230,8230,0
|
|
20240711,154400,170238100,8230,8230,8230,8230,0
|
|
20240711,154300,170238100,8230,8230,8230,8230,0
|
|
20240711,154200,170238100,8230,8230,8230,8230,0
|
|
20240711,154100,170238100,8230,8230,8230,8230,0
|
|
20240711,154000,170238100,8230,8230,8230,8230,0
|
|
20240711,153900,170238100,8230,8230,8230,8230,0
|
|
20240711,153800,170238100,8230,8230,8230,8230,0
|
|
20240711,153700,170238100,8230,8230,8230,8230,0
|
|
20240711,153600,170238100,8230,8230,8230,8230,0
|
|
20240711,153500,170238100,8230,8230,8230,8230,0
|
|
20240711,153400,170238100,8230,8230,8230,8230,0
|
|
20240711,153300,170238100,8230,8230,8230,8230,0
|
|
20240711,153200,170238100,8230,8230,8230,8230,0
|
|
20240711,153100,170238100,8230,8230,8230,8230,0
|
|
20240711,153000,170238100,8230,8230,8230,8230,194
|
|
20240711,152900,168641480,8240,8240,8240,8240,0
|
|
20240711,152800,168641480,8240,8240,8240,8240,0
|
|
20240711,152700,168641480,8240,8240,8240,8240,0
|
|
20240711,152600,168641480,8240,8240,8240,8240,0
|
|
20240711,152500,168641480,8240,8240,8240,8240,0
|
|
20240711,152400,168641480,8240,8240,8240,8240,0
|
|
20240711,152300,168641480,8240,8240,8240,8240,0
|
|
20240711,152200,168641480,8240,8240,8240,8240,0
|
|
20240711,152100,168641480,8240,8240,8240,8240,0
|
|
20240711,152000,168641480,8240,8240,8240,8240,0
|
|
20240711,151900,168641480,8240,8240,8240,8240,1
|
|
20240711,151800,168633240,8210,8210,8210,8210,0
|
|
20240711,151700,168633240,8210,8210,8210,8210,0
|
|
20240711,151600,168633240,8210,8210,8210,8210,4
|
|
20240711,151500,168600400,8240,8240,8240,8240,0
|
|
20240711,151400,168600400,8240,8240,8240,8240,0
|
|
20240711,151300,168600400,8240,8240,8240,8240,0
|
|
20240711,151200,168600400,8240,8240,8240,8240,0
|
|
20240711,151100,168600400,8240,8240,8240,8240,0
|
|
20240711,151000,168600400,8240,8240,8240,8240,0
|
|
20240711,150900,168600400,8240,8240,8240,8240,0
|
|
20240711,150800,168600400,8240,8240,8240,8240,0
|
|
20240711,150700,168600400,8240,8240,8240,8240,0
|
|
20240711,150600,168600400,8240,8240,8240,8240,0
|
|
20240711,150500,168600400,8240,8240,8240,8240,0
|
|
20240711,150400,168600400,8240,8240,8240,8240,0
|
|
20240711,150300,168600400,8240,8240,8240,8240,0
|
|
20240711,150200,168600400,8240,8240,8240,8240,0
|
|
20240711,150100,168600400,8240,8240,8240,8240,2
|
|
20240711,150000,168583920,8200,8200,8200,8200,0
|
|
20240711,145900,168583920,8200,8200,8200,8200,0
|
|
20240711,145800,168583920,8200,8200,8200,8200,0
|
|
20240711,145700,168583920,8200,8200,8200,8200,0
|
|
20240711,145600,168583920,8200,8200,8200,8200,0
|
|
20240711,145500,168583920,8200,8200,8200,8200,0
|
|
20240711,145400,168583920,8200,8200,8200,8200,1327
|
|
20240711,145300,157702520,8260,8260,8260,8260,0
|
|
20240711,145200,157702520,8260,8260,8260,8260,2
|
|
20240711,145100,157686000,8200,8200,8200,8200,0
|
|
20240711,145000,157686000,8200,8230,8230,8200,2016
|
|
20240711,144900,141134980,8230,8230,8230,8230,226
|
|
20240711,144800,139275000,8250,8250,8250,8250,0
|
|
20240711,144700,139275000,8250,8250,8250,8250,1
|
|
20240711,144600,139266750,8260,8260,8260,8260,0
|
|
20240711,144500,139266750,8260,8260,8260,8260,0
|
|
20240711,144400,139266750,8260,8260,8260,8260,0
|
|
20240711,144300,139266750,8260,8260,8260,8260,0
|
|
20240711,144200,139266750,8260,8260,8260,8260,0
|
|
20240711,144100,139266750,8260,8260,8260,8260,0
|
|
20240711,144000,139266750,8260,8260,8260,8260,5
|
|
20240711,143900,139225450,8250,8250,8250,8250,0
|
|
20240711,143800,139225450,8250,8250,8250,8250,0
|
|
20240711,143700,139225450,8250,8250,8250,8250,0
|
|
20240711,143600,139225450,8250,8250,8250,8250,0
|
|
20240711,143500,139225450,8250,8230,8250,8230,684
|
|
20240711,143400,133595090,8230,8230,8230,8230,278
|
|
20240711,143300,131307150,8240,8240,8240,8240,428
|
|
20240711,143200,127780430,8250,8250,8250,8250,182
|
|
20240711,143100,126278930,8240,8240,8240,8240,468
|
|
20240711,143000,122422610,8230,8230,8230,8230,50
|
|
20240711,142900,122011110,8230,8230,8230,8230,0
|
|
20240711,142800,122011110,8230,8230,8230,8230,1
|
|
20240711,142700,122002880,8240,8240,8240,8240,34
|
|
20240711,142600,121722720,8240,8240,8240,8240,66
|
|
20240711,142500,121178880,8240,8240,8240,8240,0
|
|
20240711,142400,121178880,8240,8240,8240,8240,0
|
|
20240711,142300,121178880,8240,8240,8240,8240,0
|
|
20240711,142200,121178880,8240,8240,8240,8240,0
|
|
20240711,142100,121178880,8240,8240,8240,8240,0
|
|
20240711,142000,121178880,8240,8240,8240,8240,0
|
|
20240711,141900,121178880,8240,8240,8240,8240,0
|
|
20240711,141800,121178880,8240,8240,8240,8240,0
|
|
20240711,141700,121178880,8240,8240,8240,8240,0
|
|
20240711,141600,121178880,8240,8230,8240,8230,202
|
|
20240711,141500,119514420,8230,8230,8230,8230,398
|
|
20240711,141400,116238880,8230,8230,8230,8230,0
|
|
20240711,141300,116238880,8230,8230,8230,8230,0
|
|
20240711,141200,116238880,8230,8230,8230,8230,0
|
|
20240711,141100,116238880,8230,8230,8230,8230,1
|
|
20240711,141000,116230650,8250,8250,8250,8250,82
|
|
20240711,140900,115554150,8250,8250,8250,8250,92
|
|
20240711,140800,114795150,8230,8230,8230,8230,125
|
|
20240711,140700,113766400,8240,8240,8240,8240,0
|
|
20240711,140600,113766400,8240,8240,8240,8240,109
|
|
20240711,140500,112868240,8230,8230,8230,8230,1
|
|
20240711,140400,112860010,8220,8220,8220,8220,0
|
|
20240711,140300,112860010,8220,8220,8220,8220,0
|
|
20240711,140200,112860010,8220,8220,8220,8220,0
|
|
20240711,140100,112860010,8220,8220,8220,8220,0
|
|
20240711,140000,112860010,8220,8220,8220,8220,0
|
|
20240711,135900,112860010,8220,8220,8220,8220,0
|
|
20240711,135800,112860010,8220,8230,8230,8220,500
|
|
20240711,135700,108749920,8240,8240,8240,8240,0
|
|
20240711,135600,108749920,8240,8240,8240,8240,0
|
|
20240711,135500,108749920,8240,8240,8240,8240,0
|
|
20240711,135400,108749920,8240,8240,8240,8240,0
|
|
20240711,135300,108749920,8240,8240,8240,8240,1
|
|
20240711,135200,108741680,8220,8220,8220,8220,0
|
|
20240711,135100,108741680,8220,8220,8220,8220,0
|
|
20240711,135000,108741680,8220,8220,8220,8220,0
|
|
20240711,134900,108741680,8220,8220,8220,8220,0
|
|
20240711,134800,108741680,8220,8220,8220,8220,0
|
|
20240711,134700,108741680,8220,8220,8220,8220,0
|
|
20240711,134600,108741680,8220,8220,8220,8220,0
|
|
20240711,134500,108741680,8220,8220,8220,8220,0
|
|
20240711,134400,108741680,8220,8220,8220,8220,0
|
|
20240711,134300,108741680,8220,8220,8220,8220,0
|
|
20240711,134200,108741680,8220,8220,8220,8220,3
|
|
20240711,134100,108717020,8220,8220,8220,8220,0
|
|
20240711,134000,108717020,8220,8220,8220,8220,0
|
|
20240711,133900,108717020,8220,8220,8220,8220,0
|
|
20240711,133800,108717020,8220,8220,8220,8220,0
|
|
20240711,133700,108717020,8220,8220,8220,8220,1
|
|
20240711,133600,108708800,8220,8220,8220,8220,0
|
|
20240711,133500,108708800,8220,8220,8220,8220,0
|
|
20240711,133400,108708800,8220,8220,8220,8220,457
|
|
20240711,133300,104952260,8230,8230,8230,8230,0
|
|
20240711,133200,104952260,8230,8230,8230,8230,0
|
|
20240711,133100,104952260,8230,8230,8230,8230,0
|
|
20240711,133000,104952260,8230,8230,8230,8230,0
|
|
20240711,132900,104952260,8230,8230,8230,8230,100
|
|
20240711,132800,104129260,8240,8240,8240,8240,1
|
|
20240711,132700,104121020,8240,8240,8240,8240,0
|
|
20240711,132600,104121020,8240,8240,8240,8240,0
|
|
20240711,132500,104121020,8240,8240,8240,8240,0
|
|
20240711,132400,104121020,8240,8240,8240,8240,0
|
|
20240711,132300,104121020,8240,8240,8240,8240,0
|
|
20240711,132200,104121020,8240,8240,8240,8240,0
|
|
20240711,132100,104121020,8240,8240,8240,8240,0
|
|
20240711,132000,104121020,8240,8240,8240,8240,0
|
|
20240711,131900,104121020,8240,8240,8240,8240,0
|
|
20240711,131800,104121020,8240,8240,8240,8240,2
|
|
20240711,131700,104104540,8220,8220,8220,8220,0
|
|
20240711,131600,104104540,8220,8220,8220,8220,0
|
|
20240711,131500,104104540,8220,8240,8240,8220,142
|
|
20240711,131400,102937260,8230,8230,8230,8230,0
|
|
20240711,131300,102937260,8230,8230,8230,8230,0
|
|
20240711,131200,102937260,8230,8230,8230,8230,200
|
|
20240711,131100,101291260,8250,8250,8250,8250,0
|
|
20240711,131000,101291260,8250,8250,8250,8250,0
|
|
20240711,130900,101291260,8250,8250,8250,8250,0
|
|
20240711,130800,101291260,8250,8250,8250,8250,0
|
|
20240711,130700,101291260,8250,8250,8250,8250,0
|
|
20240711,130600,101291260,8250,8250,8250,8250,0
|
|
20240711,130500,101291260,8250,8250,8250,8250,0
|
|
20240711,130400,101291260,8250,8250,8250,8250,0
|
|
20240711,130300,101291260,8250,8250,8250,8250,0
|
|
20240711,130200,101291260,8250,8250,8250,8250,0
|
|
20240711,130100,101291260,8250,8250,8250,8250,0
|
|
20240711,130000,101291260,8250,8250,8250,8250,0
|
|
20240711,125900,101291260,8250,8250,8250,8250,0
|
|
20240711,125800,101291260,8250,8250,8250,8250,1
|
|
20240711,125700,101283010,8260,8260,8260,8260,0
|
|
20240711,125600,101283010,8260,8260,8260,8260,0
|
|
20240711,125500,101283010,8260,8260,8260,8260,0
|
|
20240711,125400,101283010,8260,8260,8260,8260,0
|
|
20240711,125300,101283010,8260,8260,8260,8260,0
|
|
20240711,125200,101283010,8260,8260,8260,8260,0
|
|
20240711,125100,101283010,8260,8260,8260,8260,0
|
|
20240711,125000,101283010,8260,8260,8260,8260,0
|
|
20240711,124900,101283010,8260,8260,8260,8260,0
|
|
20240711,124800,101283010,8260,8260,8260,8260,0
|
|
20240711,124700,101283010,8260,8260,8260,8260,0
|
|
20240711,124600,101283010,8260,8260,8260,8260,0
|
|
20240711,124500,101283010,8260,8260,8260,8260,0
|
|
20240711,124400,101283010,8260,8260,8260,8260,0
|
|
20240711,124300,101283010,8260,8260,8260,8260,0
|
|
20240711,124200,101283010,8260,8260,8260,8260,0
|
|
20240711,124100,101283010,8260,8260,8260,8260,0
|
|
20240711,124000,101283010,8260,8260,8260,8260,0
|
|
20240711,123900,101283010,8260,8260,8260,8260,0
|
|
20240711,123800,101283010,8260,8260,8260,8260,0
|
|
20240711,123700,101283010,8260,8260,8260,8260,0
|
|
20240711,123600,101283010,8260,8260,8260,8260,0
|
|
20240711,123500,101283010,8260,8260,8260,8260,0
|
|
20240711,123400,101283010,8260,8260,8260,8260,0
|
|
20240711,123300,101283010,8260,8260,8260,8260,3
|
|
20240711,123200,101258230,8200,8200,8200,8200,1
|
|
20240711,123100,101250030,8260,8260,8260,8260,60
|
|
20240711,123000,100754430,8260,8260,8260,8260,0
|
|
20240711,122900,100754430,8260,8240,8260,8240,247
|
|
20240711,122800,98716590,8250,8250,8250,8250,0
|
|
20240711,122700,98716590,8250,8250,8250,8250,0
|
|
20240711,122600,98716590,8250,8250,8250,8250,0
|
|
20240711,122500,98716590,8250,8250,8250,8250,0
|
|
20240711,122400,98716590,8250,8250,8250,8250,0
|
|
20240711,122300,98716590,8250,8250,8250,8250,2
|
|
20240711,122200,98700090,8200,8200,8200,8200,0
|
|
20240711,122100,98700090,8200,8200,8200,8200,19
|
|
20240711,122000,98544290,8200,8200,8200,8200,30
|
|
20240711,121900,98298290,8200,8200,8200,8200,0
|
|
20240711,121800,98298290,8200,8200,8200,8200,0
|
|
20240711,121700,98298290,8200,8200,8200,8200,30
|
|
20240711,121600,98052290,8240,8240,8240,8240,0
|
|
20240711,121500,98052290,8240,8240,8240,8240,1
|
|
20240711,121400,98044050,8250,8250,8250,8250,0
|
|
20240711,121300,98044050,8250,8250,8250,8250,0
|
|
20240711,121200,98044050,8250,8250,8250,8250,0
|
|
20240711,121100,98044050,8250,8250,8250,8250,0
|
|
20240711,121000,98044050,8250,8250,8250,8250,0
|
|
20240711,120900,98044050,8250,8220,8250,8220,800
|
|
20240711,120800,91448540,8220,8220,8220,8220,0
|
|
20240711,120700,91448540,8220,8220,8220,8220,0
|
|
20240711,120600,91448540,8220,8220,8220,8220,0
|
|
20240711,120500,91448540,8220,8220,8220,8220,0
|
|
20240711,120400,91448540,8220,8220,8220,8220,0
|
|
20240711,120300,91448540,8220,8220,8220,8220,0
|
|
20240711,120200,91448540,8220,8220,8220,8220,0
|
|
20240711,120100,91448540,8220,8220,8220,8220,0
|
|
20240711,120000,91448540,8220,8220,8220,8220,0
|
|
20240711,115900,91448540,8220,8220,8220,8220,0
|
|
20240711,115800,91448540,8220,8220,8220,8220,0
|
|
20240711,115700,91448540,8220,8220,8220,8220,0
|
|
20240711,115600,91448540,8220,8220,8220,8220,0
|
|
20240711,115500,91448540,8220,8220,8220,8220,60
|
|
20240711,115400,90955340,8220,8210,8220,8210,121
|
|
20240711,115300,89961630,8220,8200,8220,8200,302
|
|
20240711,115200,87483490,8200,8200,8200,8200,0
|
|
20240711,115100,87483490,8200,8140,8200,8140,239
|
|
20240711,115000,85526650,8130,8130,8130,8130,0
|
|
20240711,114900,85526650,8130,8130,8130,8130,0
|
|
20240711,114800,85526650,8130,8130,8130,8130,28
|
|
20240711,114700,85299010,8130,8140,8140,8130,232
|
|
20240711,114600,83412750,8140,8140,8140,8140,0
|
|
20240711,114500,83412750,8140,8140,8140,8140,0
|
|
20240711,114400,83412750,8140,8140,8140,8140,0
|
|
20240711,114300,83412750,8140,8140,8140,8140,0
|
|
20240711,114200,83412750,8140,8140,8140,8140,0
|
|
20240711,114100,83412750,8140,8140,8140,8140,0
|
|
20240711,114000,83412750,8140,8140,8140,8140,0
|
|
20240711,113900,83412750,8140,8140,8140,8140,0
|
|
20240711,113800,83412750,8140,8140,8140,8140,0
|
|
20240711,113700,83412750,8140,8140,8140,8140,0
|
|
20240711,113600,83412750,8140,8140,8140,8140,0
|
|
20240711,113500,83412750,8140,8140,8140,8140,0
|
|
20240711,113400,83412750,8140,8140,8140,8140,0
|
|
20240711,113300,83412750,8140,8140,8140,8140,200
|
|
20240711,113200,81784750,8140,8140,8140,8140,0
|
|
20240711,113100,81784750,8140,8140,8140,8140,0
|
|
20240711,113000,81784750,8140,8140,8140,8140,0
|
|
20240711,112900,81784750,8140,8140,8140,8140,30
|
|
20240711,112800,81540550,8140,8140,8140,8140,0
|
|
20240711,112700,81540550,8140,8140,8140,8140,0
|
|
20240711,112600,81540550,8140,8140,8140,8140,0
|
|
20240711,112500,81540550,8140,8140,8140,8140,0
|
|
20240711,112400,81540550,8140,8140,8140,8140,0
|
|
20240711,112300,81540550,8140,8140,8140,8140,0
|
|
20240711,112200,81540550,8140,8140,8140,8140,0
|
|
20240711,112100,81540550,8140,8140,8140,8140,0
|
|
20240711,112000,81540550,8140,8140,8140,8140,0
|
|
20240711,111900,81540550,8140,8140,8140,8140,0
|
|
20240711,111800,81540550,8140,8140,8140,8140,0
|
|
20240711,111700,81540550,8140,8140,8140,8140,0
|
|
20240711,111600,81540550,8140,8140,8140,8140,0
|
|
20240711,111500,81540550,8140,8140,8140,8140,0
|
|
20240711,111400,81540550,8140,8140,8140,8140,0
|
|
20240711,111300,81540550,8140,8140,8140,8140,0
|
|
20240711,111200,81540550,8140,8140,8140,8140,0
|
|
20240711,111100,81540550,8140,8140,8140,8140,0
|
|
20240711,111000,81540550,8140,8140,8140,8140,0
|
|
20240711,110900,81540550,8140,8140,8140,8140,0
|
|
20240711,110800,81540550,8140,8150,8150,8140,100
|
|
20240711,110700,80726480,8150,8150,8150,8150,0
|
|
20240711,110600,80726480,8150,8150,8150,8150,0
|
|
20240711,110500,80726480,8150,8150,8150,8150,0
|
|
20240711,110400,80726480,8150,8150,8150,8150,0
|
|
20240711,110300,80726480,8150,8150,8150,8150,6
|
|
20240711,110200,80677580,8150,8150,8150,8150,0
|
|
20240711,110100,80677580,8150,8150,8150,8150,0
|
|
20240711,110000,80677580,8150,8150,8150,8150,30
|
|
20240711,105900,80433080,8150,8150,8150,8150,0
|
|
20240711,105800,80433080,8150,8160,8160,8150,900
|
|
20240711,105700,73094360,8160,8160,8160,8160,0
|
|
20240711,105600,73094360,8160,8160,8160,8160,0
|
|
20240711,105500,73094360,8160,8170,8170,8160,278
|
|
20240711,105400,70823130,8170,8180,8180,8170,510
|
|
20240711,105300,66656330,8180,8180,8180,8180,0
|
|
20240711,105200,66656330,8180,8180,8180,8180,0
|
|
20240711,105100,66656330,8180,8180,8180,8180,23
|
|
20240711,105000,66468190,8180,8180,8180,8180,265
|
|
20240711,104900,64300490,8170,8180,8180,8170,695
|
|
20240711,104800,58622220,8180,8180,8180,8180,1
|
|
20240711,104700,58614040,8210,8210,8210,8210,3
|
|
20240711,104600,58589410,8170,8170,8170,8170,0
|
|
20240711,104500,58589410,8170,8180,8180,8170,702
|
|
20240711,104400,52847950,8210,8210,8210,8210,0
|
|
20240711,104300,52847950,8210,8210,8210,8210,1
|
|
20240711,104200,52839740,8180,8180,8180,8180,0
|
|
20240711,104100,52839740,8180,8180,8180,8180,0
|
|
20240711,104000,52839740,8180,8180,8180,8180,0
|
|
20240711,103900,52839740,8180,8180,8180,8180,0
|
|
20240711,103800,52839740,8180,8180,8180,8180,0
|
|
20240711,103700,52839740,8180,8180,8180,8180,0
|
|
20240711,103600,52839740,8180,8180,8180,8180,0
|
|
20240711,103500,52839740,8180,8180,8180,8180,0
|
|
20240711,103400,52839740,8180,8180,8180,8180,0
|
|
20240711,103300,52839740,8180,8180,8180,8180,100
|
|
20240711,103200,52021740,8180,8180,8180,8180,0
|
|
20240711,103100,52021740,8180,8180,8180,8180,400
|
|
20240711,103000,48749740,8180,8180,8180,8180,0
|
|
20240711,102900,48749740,8180,8180,8180,8180,0
|
|
20240711,102800,48749740,8180,8180,8180,8180,0
|
|
20240711,102700,48749740,8180,8180,8180,8180,0
|
|
20240711,102600,48749740,8180,8180,8180,8180,1
|
|
20240711,102500,48741560,8180,8180,8180,8180,0
|
|
20240711,102400,48741560,8180,8180,8180,8180,0
|
|
20240711,102300,48741560,8180,8180,8180,8180,0
|
|
20240711,102200,48741560,8180,8180,8180,8180,0
|
|
20240711,102100,48741560,8180,8180,8180,8180,36
|
|
20240711,102000,48447080,8180,8180,8180,8180,0
|
|
20240711,101900,48447080,8180,8180,8180,8180,0
|
|
20240711,101800,48447080,8180,8190,8190,8180,201
|
|
20240711,101700,46801890,8190,8190,8190,8190,0
|
|
20240711,101600,46801890,8190,8190,8190,8190,49
|
|
20240711,101500,46400580,8220,8220,8220,8220,4
|
|
20240711,101400,46367700,8190,8190,8190,8190,0
|
|
20240711,101300,46367700,8190,8190,8190,8190,1
|
|
20240711,101200,46359510,8190,8190,8190,8190,600
|
|
20240711,101100,41445510,8230,8230,8230,8230,0
|
|
20240711,101000,41445510,8230,8230,8230,8230,0
|
|
20240711,100900,41445510,8230,8230,8230,8230,0
|
|
20240711,100800,41445510,8230,8230,8230,8230,0
|
|
20240711,100700,41445510,8230,8230,8230,8230,0
|
|
20240711,100600,41445510,8230,8230,8230,8230,1349
|
|
20240711,100500,30343240,8240,8240,8240,8240,0
|
|
20240711,100400,30343240,8240,8240,8240,8240,1
|
|
20240711,100300,30335000,8240,8240,8240,8240,0
|
|
20240711,100200,30335000,8240,8240,8240,8240,0
|
|
20240711,100100,30335000,8240,8240,8240,8240,0
|
|
20240711,100000,30335000,8240,8240,8240,8240,0
|
|
20240711,095900,30335000,8240,8240,8240,8240,50
|
|
20240711,095800,29923000,8240,8240,8240,8240,0
|
|
20240711,095700,29923000,8240,8240,8240,8240,2
|
|
20240711,095600,29906520,8240,8240,8240,8240,113
|
|
20240711,095500,28975400,8250,8250,8250,8250,0
|
|
20240711,095400,28975400,8250,8250,8250,8250,3
|
|
20240711,095300,28950650,8240,8250,8250,8240,594
|
|
20240711,095200,24056080,8240,8240,8240,8240,0
|
|
20240711,095100,24056080,8240,8240,8240,8240,0
|
|
20240711,095000,24056080,8240,8240,8240,8240,31
|
|
20240711,094900,23800640,8230,8230,8230,8230,0
|
|
20240711,094800,23800640,8230,8230,8230,8230,0
|
|
20240711,094700,23800640,8230,8220,8230,8220,511
|
|
20240711,094600,19598220,8220,8220,8220,8220,1
|
|
20240711,094500,19590000,8220,8220,8220,8220,0
|
|
20240711,094400,19590000,8220,8220,8220,8220,0
|
|
20240711,094300,19590000,8220,8210,8220,8210,11
|
|
20240711,094200,19499590,8220,8220,8220,8220,0
|
|
20240711,094100,19499590,8220,8220,8220,8220,0
|
|
20240711,094000,19499590,8220,8220,8220,8220,0
|
|
20240711,093900,19499590,8220,8220,8220,8220,0
|
|
20240711,093800,19499590,8220,8220,8220,8220,0
|
|
20240711,093700,19499590,8220,8220,8220,8220,0
|
|
20240711,093600,19499590,8220,8220,8220,8220,0
|
|
20240711,093500,19499590,8220,8210,8220,8210,100
|
|
20240711,093400,18677600,8220,8220,8220,8220,0
|
|
20240711,093300,18677600,8220,8220,8220,8220,0
|
|
20240711,093200,18677600,8220,8220,8220,8220,0
|
|
20240711,093100,18677600,8220,8200,8220,8200,3
|
|
20240711,093000,18652980,8200,8210,8220,8200,23
|
|
20240711,092900,18464070,8220,8220,8220,8220,0
|
|
20240711,092800,18464070,8220,8220,8220,8220,0
|
|
20240711,092700,18464070,8220,8220,8220,8220,0
|
|
20240711,092600,18464070,8220,8220,8220,8220,0
|
|
20240711,092500,18464070,8220,8200,8220,8200,405
|
|
20240711,092400,15140710,8200,8200,8200,8200,0
|
|
20240711,092300,15140710,8200,8200,8200,8200,0
|
|
20240711,092200,15140710,8200,8200,8200,8200,0
|
|
20240711,092100,15140710,8200,8200,8200,8200,10
|
|
20240711,092000,15058710,8200,8180,8200,8180,45
|
|
20240711,091900,14689810,8150,8160,8160,8150,100
|
|
20240711,091800,13874760,8200,8200,8200,8200,0
|
|
20240711,091700,13874760,8200,8160,8200,8150,906
|
|
20240711,091600,6490430,8160,8190,8190,8160,47
|
|
20240711,091500,6106520,8200,8200,8200,8200,0
|
|
20240711,091400,6106520,8200,8200,8200,8200,73
|
|
20240711,091300,5507920,8200,8200,8200,8200,0
|
|
20240711,091200,5507920,8200,8200,8200,8200,0
|
|
20240711,091100,5507920,8200,8200,8200,8200,1
|
|
20240711,091000,5499720,8200,8200,8200,8200,3
|
|
20240711,090900,5475120,8200,8200,8200,8200,0
|
|
20240711,090800,5475120,8200,8200,8200,8200,0
|
|
20240711,090700,5475120,8200,8200,8200,8200,62
|
|
20240711,090600,4966720,8200,8170,8200,8170,439
|
|
20240711,090500,1368690,8160,8170,8170,8160,12
|
|
20240711,090400,1270670,8170,8170,8170,8170,7
|
|
20240711,090300,1213480,8180,8180,8180,8180,0
|
|
20240711,090200,1213480,8180,8210,8210,8180,16
|
|
20240711,090100,1082450,8210,8210,8210,8210,1
|
|
20240711,090000,1074240,8220,8200,8220,8200,131
|