614 lines
31 KiB
CSV
614 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,191100,105255610,12200,12200,12200,12200,114
|
|
20240710,191000,105255610,12200,12200,12200,12200,0
|
|
20240710,190900,105255610,12200,12200,12200,12200,0
|
|
20240710,190800,105255610,12200,12200,12200,12200,0
|
|
20240710,190700,105255610,12200,12200,12200,12200,0
|
|
20240710,190600,105255610,12200,12200,12200,12200,0
|
|
20240710,190500,105255610,12200,12200,12200,12200,0
|
|
20240710,190400,105255610,12200,12200,12200,12200,0
|
|
20240710,190300,105255610,12200,12200,12200,12200,0
|
|
20240710,190200,105255610,12200,12200,12200,12200,0
|
|
20240710,190100,105255610,12200,12200,12200,12200,0
|
|
20240710,190000,105255610,12200,12200,12200,12200,0
|
|
20240710,185900,105255610,12200,12200,12200,12200,0
|
|
20240710,185800,105255610,12200,12200,12200,12200,0
|
|
20240710,185700,105255610,12200,12200,12200,12200,0
|
|
20240710,185600,105255610,12200,12200,12200,12200,0
|
|
20240710,185500,105255610,12200,12200,12200,12200,0
|
|
20240710,185400,105255610,12200,12200,12200,12200,0
|
|
20240710,185300,105255610,12200,12200,12200,12200,0
|
|
20240710,185200,105255610,12200,12200,12200,12200,0
|
|
20240710,185100,105255610,12200,12200,12200,12200,0
|
|
20240710,185000,105255610,12200,12200,12200,12200,0
|
|
20240710,184900,105255610,12200,12200,12200,12200,0
|
|
20240710,184800,105255610,12200,12200,12200,12200,0
|
|
20240710,184700,105255610,12200,12200,12200,12200,0
|
|
20240710,184600,105255610,12200,12200,12200,12200,0
|
|
20240710,184500,105255610,12200,12200,12200,12200,0
|
|
20240710,184400,105255610,12200,12200,12200,12200,0
|
|
20240710,184300,105255610,12200,12200,12200,12200,0
|
|
20240710,184200,105255610,12200,12200,12200,12200,0
|
|
20240710,184100,105255610,12200,12200,12200,12200,114
|
|
20240710,184000,105255610,12200,12200,12200,12200,0
|
|
20240710,183900,105255610,12200,12200,12200,12200,0
|
|
20240710,183800,105255610,12200,12200,12200,12200,0
|
|
20240710,183700,105255610,12200,12200,12200,12200,0
|
|
20240710,183600,105255610,12200,12200,12200,12200,0
|
|
20240710,183500,105255610,12200,12200,12200,12200,0
|
|
20240710,183400,105255610,12200,12200,12200,12200,0
|
|
20240710,183300,105255610,12200,12200,12200,12200,0
|
|
20240710,183200,105255610,12200,12200,12200,12200,0
|
|
20240710,183100,105255610,12200,12200,12200,12200,0
|
|
20240710,183000,105255610,12200,12200,12200,12200,0
|
|
20240710,182900,105255610,12200,12200,12200,12200,0
|
|
20240710,182800,105255610,12200,12200,12200,12200,0
|
|
20240710,182700,105255610,12200,12200,12200,12200,0
|
|
20240710,182600,105255610,12200,12200,12200,12200,0
|
|
20240710,182500,105255610,12200,12200,12200,12200,0
|
|
20240710,182400,105255610,12200,12200,12200,12200,0
|
|
20240710,182300,105255610,12200,12200,12200,12200,0
|
|
20240710,182200,105255610,12200,12200,12200,12200,0
|
|
20240710,182100,105255610,12200,12200,12200,12200,0
|
|
20240710,182000,105255610,12200,12200,12200,12200,0
|
|
20240710,181900,105255610,12200,12200,12200,12200,0
|
|
20240710,181800,105255610,12200,12200,12200,12200,0
|
|
20240710,181700,105255610,12200,12200,12200,12200,0
|
|
20240710,181600,105255610,12200,12200,12200,12200,0
|
|
20240710,181500,105255610,12200,12200,12200,12200,0
|
|
20240710,181400,105255610,12200,12200,12200,12200,0
|
|
20240710,181300,105255610,12200,12200,12200,12200,0
|
|
20240710,181200,105255610,12200,12200,12200,12200,0
|
|
20240710,181100,105255610,12200,12200,12200,12200,114
|
|
20240710,181000,105255610,12200,12200,12200,12200,0
|
|
20240710,180900,105255610,12200,12200,12200,12200,0
|
|
20240710,180800,105255610,12200,12200,12200,12200,0
|
|
20240710,180700,105255610,12200,12200,12200,12200,0
|
|
20240710,180600,105255610,12200,12200,12200,12200,0
|
|
20240710,180500,105255610,12200,12200,12200,12200,0
|
|
20240710,180400,105255610,12200,12200,12200,12200,0
|
|
20240710,180300,105255610,12200,12200,12200,12200,0
|
|
20240710,180200,105255610,12200,12200,12200,12200,0
|
|
20240710,180100,105255610,12200,12200,12200,12200,0
|
|
20240710,180000,105255610,12200,12200,12200,12200,0
|
|
20240710,175900,105255610,12200,12200,12200,12200,0
|
|
20240710,175800,105255610,12200,12200,12200,12200,0
|
|
20240710,175700,105255610,12200,12200,12200,12200,0
|
|
20240710,175600,105255610,12200,12200,12200,12200,0
|
|
20240710,175500,105255610,12200,12200,12200,12200,0
|
|
20240710,175400,105255610,12200,12200,12200,12200,0
|
|
20240710,175300,105255610,12200,12200,12200,12200,0
|
|
20240710,175200,105255610,12200,12200,12200,12200,0
|
|
20240710,175100,105255610,12200,12200,12200,12200,0
|
|
20240710,175000,105255610,12200,12200,12200,12200,0
|
|
20240710,174900,105255610,12200,12200,12200,12200,0
|
|
20240710,174800,105255610,12200,12200,12200,12200,0
|
|
20240710,174700,105255610,12200,12200,12200,12200,0
|
|
20240710,174600,105255610,12200,12200,12200,12200,0
|
|
20240710,174500,105255610,12200,12200,12200,12200,0
|
|
20240710,174400,105255610,12200,12200,12200,12200,0
|
|
20240710,174300,105255610,12200,12200,12200,12200,0
|
|
20240710,174200,105255610,12200,12200,12200,12200,0
|
|
20240710,174100,105255610,12200,12200,12200,12200,114
|
|
20240710,174000,105255610,12200,12200,12200,12200,0
|
|
20240710,173900,105255610,12200,12200,12200,12200,0
|
|
20240710,173800,105255610,12200,12200,12200,12200,0
|
|
20240710,173700,105255610,12200,12200,12200,12200,0
|
|
20240710,173600,105255610,12200,12200,12200,12200,0
|
|
20240710,173500,105255610,12200,12200,12200,12200,0
|
|
20240710,173400,105255610,12200,12200,12200,12200,0
|
|
20240710,173300,105255610,12200,12200,12200,12200,0
|
|
20240710,173200,105255610,12200,12200,12200,12200,0
|
|
20240710,173100,105255610,12200,12200,12200,12200,0
|
|
20240710,173000,105255610,12200,12200,12200,12200,0
|
|
20240710,172900,105255610,12200,12200,12200,12200,0
|
|
20240710,172800,105255610,12200,12200,12200,12200,0
|
|
20240710,172700,105255610,12200,12200,12200,12200,0
|
|
20240710,172600,105255610,12200,12200,12200,12200,0
|
|
20240710,172500,105255610,12200,12200,12200,12200,0
|
|
20240710,172400,105255610,12200,12200,12200,12200,0
|
|
20240710,172300,105255610,12200,12200,12200,12200,0
|
|
20240710,172200,105255610,12200,12200,12200,12200,0
|
|
20240710,172100,105255610,12200,12200,12200,12200,0
|
|
20240710,172000,105255610,12200,12200,12200,12200,0
|
|
20240710,171900,105255610,12200,12200,12200,12200,0
|
|
20240710,171800,105255610,12200,12200,12200,12200,0
|
|
20240710,171700,105255610,12200,12200,12200,12200,0
|
|
20240710,171600,105255610,12200,12200,12200,12200,0
|
|
20240710,171500,105255610,12200,12200,12200,12200,0
|
|
20240710,171400,105255610,12200,12200,12200,12200,0
|
|
20240710,171300,105255610,12200,12200,12200,12200,0
|
|
20240710,171200,105255610,12200,12200,12200,12200,0
|
|
20240710,171100,105255610,12200,12200,12200,12200,114
|
|
20240710,171000,105255610,12200,12200,12200,12200,0
|
|
20240710,170900,105255610,12200,12200,12200,12200,0
|
|
20240710,170800,105255610,12200,12200,12200,12200,0
|
|
20240710,170700,105255610,12200,12200,12200,12200,0
|
|
20240710,170600,105255610,12200,12200,12200,12200,0
|
|
20240710,170500,105255610,12200,12200,12200,12200,0
|
|
20240710,170400,105255610,12200,12200,12200,12200,0
|
|
20240710,170300,105255610,12200,12200,12200,12200,0
|
|
20240710,170200,105255610,12200,12200,12200,12200,0
|
|
20240710,170100,105255610,12200,12200,12200,12200,0
|
|
20240710,170000,105255610,12200,12200,12200,12200,0
|
|
20240710,165900,105255610,12200,12200,12200,12200,0
|
|
20240710,165800,105255610,12200,12200,12200,12200,0
|
|
20240710,165700,105255610,12200,12200,12200,12200,0
|
|
20240710,165600,105255610,12200,12200,12200,12200,0
|
|
20240710,165500,105255610,12200,12200,12200,12200,0
|
|
20240710,165400,105255610,12200,12200,12200,12200,0
|
|
20240710,165300,105255610,12200,12200,12200,12200,0
|
|
20240710,165200,105255610,12200,12200,12200,12200,0
|
|
20240710,165100,105255610,12200,12200,12200,12200,0
|
|
20240710,165000,105255610,12200,12200,12200,12200,0
|
|
20240710,164900,105255610,12200,12200,12200,12200,0
|
|
20240710,164800,105255610,12200,12200,12200,12200,0
|
|
20240710,164700,105255610,12200,12200,12200,12200,0
|
|
20240710,164600,105255610,12200,12200,12200,12200,0
|
|
20240710,164500,105255610,12200,12200,12200,12200,0
|
|
20240710,164400,105255610,12200,12200,12200,12200,0
|
|
20240710,164300,105255610,12200,12200,12200,12200,0
|
|
20240710,164200,105255610,12200,12200,12200,12200,0
|
|
20240710,164100,105255610,12200,12200,12200,12200,114
|
|
20240710,164000,105255610,12200,12200,12200,12200,0
|
|
20240710,163900,105255610,12200,12200,12200,12200,0
|
|
20240710,163800,105255610,12200,12200,12200,12200,0
|
|
20240710,163700,105255610,12200,12200,12200,12200,0
|
|
20240710,163600,105255610,12200,12200,12200,12200,0
|
|
20240710,163500,105255610,12200,12200,12200,12200,0
|
|
20240710,163400,105255610,12200,12200,12200,12200,0
|
|
20240710,163300,105255610,12200,12200,12200,12200,0
|
|
20240710,163200,105255610,12200,12200,12200,12200,0
|
|
20240710,163100,105255610,12200,12200,12200,12200,0
|
|
20240710,163000,105255610,12200,12200,12200,12200,0
|
|
20240710,162900,105255610,12200,12200,12200,12200,0
|
|
20240710,162800,105255610,12200,12200,12200,12200,0
|
|
20240710,162700,105255610,12200,12200,12200,12200,0
|
|
20240710,162600,105255610,12200,12200,12200,12200,0
|
|
20240710,162500,105255610,12200,12200,12200,12200,0
|
|
20240710,162400,105255610,12200,12200,12200,12200,0
|
|
20240710,162300,105255610,12200,12200,12200,12200,0
|
|
20240710,162200,105255610,12200,12200,12200,12200,0
|
|
20240710,162100,105255610,12200,12200,12200,12200,0
|
|
20240710,162000,105255610,12200,12200,12200,12200,0
|
|
20240710,161900,105255610,12200,12200,12200,12200,0
|
|
20240710,161800,105255610,12200,12200,12200,12200,0
|
|
20240710,161700,105255610,12200,12200,12200,12200,0
|
|
20240710,161600,105255610,12200,12200,12200,12200,0
|
|
20240710,161500,105255610,12200,12200,12200,12200,0
|
|
20240710,161400,105255610,12200,12200,12200,12200,0
|
|
20240710,161300,105255610,12200,12200,12200,12200,0
|
|
20240710,161200,105255610,12200,12200,12200,12200,0
|
|
20240710,161100,105255610,12200,12200,12200,12200,114
|
|
20240710,161000,105255610,12200,12200,12200,12200,0
|
|
20240710,160900,105255610,12200,12200,12200,12200,0
|
|
20240710,160800,105255610,12200,12200,12200,12200,0
|
|
20240710,160700,105255610,12200,12200,12200,12200,0
|
|
20240710,160600,105255610,12200,12200,12200,12200,0
|
|
20240710,160500,105255610,12200,12200,12200,12200,0
|
|
20240710,160400,105255610,12200,12200,12200,12200,0
|
|
20240710,160300,105255610,12200,12200,12200,12200,0
|
|
20240710,160200,105255610,12200,12200,12200,12200,0
|
|
20240710,160100,105255610,12200,12200,12200,12200,0
|
|
20240710,160000,105255610,12200,12200,12200,12200,0
|
|
20240710,155900,105255610,12200,12200,12200,12200,0
|
|
20240710,155800,105255610,12200,12200,12200,12200,0
|
|
20240710,155700,105255610,12200,12200,12200,12200,0
|
|
20240710,155600,105255610,12200,12200,12200,12200,0
|
|
20240710,155500,105255610,12200,12200,12200,12200,0
|
|
20240710,155400,105255610,12200,12200,12200,12200,0
|
|
20240710,155300,105255610,12200,12200,12200,12200,0
|
|
20240710,155200,105255610,12200,12200,12200,12200,0
|
|
20240710,155100,105255610,12200,12200,12200,12200,0
|
|
20240710,155000,105255610,12200,12200,12200,12200,0
|
|
20240710,154900,105255610,12200,12200,12200,12200,0
|
|
20240710,154800,105255610,12200,12200,12200,12200,0
|
|
20240710,154700,105255610,12200,12200,12200,12200,0
|
|
20240710,154600,105255610,12200,12200,12200,12200,0
|
|
20240710,154500,105255610,12200,12200,12200,12200,0
|
|
20240710,154400,105255610,12200,12200,12200,12200,0
|
|
20240710,154300,105255610,12200,12200,12200,12200,0
|
|
20240710,154200,105255610,12200,12200,12200,12200,0
|
|
20240710,154100,105255610,12200,12200,12200,12200,114
|
|
20240710,154000,105255610,12200,12200,12200,12200,0
|
|
20240710,153900,105255610,12200,12200,12200,12200,0
|
|
20240710,153800,105255610,12200,12200,12200,12200,0
|
|
20240710,153700,105255610,12200,12200,12200,12200,0
|
|
20240710,153600,105255610,12200,12200,12200,12200,0
|
|
20240710,153500,105255610,12200,12200,12200,12200,0
|
|
20240710,153400,105255610,12200,12200,12200,12200,0
|
|
20240710,153300,105255610,12200,12200,12200,12200,0
|
|
20240710,153200,105255610,12200,12200,12200,12200,0
|
|
20240710,153100,105255610,12200,12200,12200,12200,0
|
|
20240710,153000,105255610,12200,12200,12200,12200,114
|
|
20240710,152900,103864810,12180,12180,12180,12180,0
|
|
20240710,152800,103864810,12180,12180,12180,12180,0
|
|
20240710,152700,103864810,12180,12180,12180,12180,0
|
|
20240710,152600,103864810,12180,12180,12180,12180,0
|
|
20240710,152500,103864810,12180,12180,12180,12180,0
|
|
20240710,152400,103864810,12180,12180,12180,12180,0
|
|
20240710,152300,103864810,12180,12180,12180,12180,0
|
|
20240710,152200,103864810,12180,12180,12180,12180,0
|
|
20240710,152100,103864810,12180,12180,12180,12180,0
|
|
20240710,152000,103864810,12180,12180,12180,12180,0
|
|
20240710,151900,103864810,12180,12180,12180,12180,0
|
|
20240710,151800,103864810,12180,12180,12180,12180,0
|
|
20240710,151700,103864810,12180,12180,12180,12180,0
|
|
20240710,151600,103864810,12180,12180,12180,12180,0
|
|
20240710,151500,103864810,12180,12180,12180,12180,0
|
|
20240710,151400,103864810,12180,12180,12180,12180,0
|
|
20240710,151300,103864810,12180,12180,12180,12180,0
|
|
20240710,151200,103864810,12180,12180,12180,12180,100
|
|
20240710,151100,102646810,12170,12170,12170,12170,7
|
|
20240710,151000,102561620,12180,12180,12180,12180,0
|
|
20240710,150900,102561620,12180,12180,12180,12180,0
|
|
20240710,150800,102561620,12180,12180,12180,12180,0
|
|
20240710,150700,102561620,12180,12190,12190,12180,537
|
|
20240710,150600,96015860,12220,12220,12220,12220,0
|
|
20240710,150500,96015860,12220,12220,12220,12220,0
|
|
20240710,150400,96015860,12220,12220,12220,12220,0
|
|
20240710,150300,96015860,12220,12200,12220,12190,32
|
|
20240710,150200,95625260,12200,12200,12200,12200,4
|
|
20240710,150100,95576460,12220,12220,12220,12220,0
|
|
20240710,150000,95576460,12220,12220,12220,12220,0
|
|
20240710,145900,95576460,12220,12220,12220,12220,0
|
|
20240710,145800,95576460,12220,12220,12220,12220,0
|
|
20240710,145700,95576460,12220,12220,12220,12220,0
|
|
20240710,145600,95576460,12220,12220,12220,12220,0
|
|
20240710,145500,95576460,12220,12220,12220,12220,0
|
|
20240710,145400,95576460,12220,12190,12220,12190,18
|
|
20240710,145300,95356830,12190,12190,12190,12190,0
|
|
20240710,145200,95356830,12190,12190,12190,12190,0
|
|
20240710,145100,95356830,12190,12190,12190,12190,0
|
|
20240710,145000,95356830,12190,12190,12190,12190,0
|
|
20240710,144900,95356830,12190,12190,12190,12190,7
|
|
20240710,144800,95271500,12190,12190,12190,12190,0
|
|
20240710,144700,95271500,12190,12190,12190,12190,0
|
|
20240710,144600,95271500,12190,12190,12190,12190,0
|
|
20240710,144500,95271500,12190,12190,12190,12190,0
|
|
20240710,144400,95271500,12190,12190,12190,12190,0
|
|
20240710,144300,95271500,12190,12190,12190,12190,0
|
|
20240710,144200,95271500,12190,12190,12190,12190,0
|
|
20240710,144100,95271500,12190,12190,12190,12190,0
|
|
20240710,144000,95271500,12190,12190,12190,12190,266
|
|
20240710,143900,92028960,12180,12180,12180,12180,35
|
|
20240710,143800,91602660,12190,12190,12190,12190,0
|
|
20240710,143700,91602660,12190,12190,12190,12190,0
|
|
20240710,143600,91602660,12190,12190,12190,12190,0
|
|
20240710,143500,91602660,12190,12190,12190,12190,0
|
|
20240710,143400,91602660,12190,12190,12190,12190,0
|
|
20240710,143300,91602660,12190,12190,12190,12190,0
|
|
20240710,143200,91602660,12190,12190,12190,12190,0
|
|
20240710,143100,91602660,12190,12190,12190,12190,0
|
|
20240710,143000,91602660,12190,12190,12190,12190,0
|
|
20240710,142900,91602660,12190,12190,12190,12190,0
|
|
20240710,142800,91602660,12190,12190,12190,12190,0
|
|
20240710,142700,91602660,12190,12200,12200,12190,130
|
|
20240710,142600,90017220,12200,12200,12200,12200,0
|
|
20240710,142500,90017220,12200,12200,12200,12200,3
|
|
20240710,142400,89980620,12200,12200,12200,12200,0
|
|
20240710,142300,89980620,12200,12200,12200,12200,0
|
|
20240710,142200,89980620,12200,12200,12200,12200,0
|
|
20240710,142100,89980620,12200,12200,12200,12200,0
|
|
20240710,142000,89980620,12200,12200,12200,12200,0
|
|
20240710,141900,89980620,12200,12200,12200,12200,0
|
|
20240710,141800,89980620,12200,12200,12200,12200,0
|
|
20240710,141700,89980620,12200,12200,12200,12200,0
|
|
20240710,141600,89980620,12200,12200,12200,12200,0
|
|
20240710,141500,89980620,12200,12200,12200,12200,0
|
|
20240710,141400,89980620,12200,12200,12200,12200,0
|
|
20240710,141300,89980620,12200,12200,12200,12200,0
|
|
20240710,141200,89980620,12200,12200,12200,12200,0
|
|
20240710,141100,89980620,12200,12200,12200,12200,0
|
|
20240710,141000,89980620,12200,12200,12200,12200,0
|
|
20240710,140900,89980620,12200,12200,12200,12200,0
|
|
20240710,140800,89980620,12200,12200,12200,12200,1
|
|
20240710,140700,89968420,12220,12220,12220,12220,0
|
|
20240710,140600,89968420,12220,12220,12220,12220,0
|
|
20240710,140500,89968420,12220,12220,12220,12220,0
|
|
20240710,140400,89968420,12220,12220,12220,12220,0
|
|
20240710,140300,89968420,12220,12220,12220,12220,0
|
|
20240710,140200,89968420,12220,12220,12220,12220,0
|
|
20240710,140100,89968420,12220,12220,12220,12220,26
|
|
20240710,140000,89650700,12230,12230,12230,12230,0
|
|
20240710,135900,89650700,12230,12220,12230,12220,13
|
|
20240710,135800,89491790,12230,12230,12230,12230,0
|
|
20240710,135700,89491790,12230,12230,12230,12230,0
|
|
20240710,135600,89491790,12230,12230,12230,12230,0
|
|
20240710,135500,89491790,12230,12230,12230,12230,0
|
|
20240710,135400,89491790,12230,12230,12230,12230,0
|
|
20240710,135300,89491790,12230,12230,12230,12230,1
|
|
20240710,135200,89479560,12230,12230,12230,12230,0
|
|
20240710,135100,89479560,12230,12230,12230,12230,0
|
|
20240710,135000,89479560,12230,12230,12230,12230,0
|
|
20240710,134900,89479560,12230,12230,12230,12230,0
|
|
20240710,134800,89479560,12230,12230,12230,12230,0
|
|
20240710,134700,89479560,12230,12230,12230,12230,0
|
|
20240710,134600,89479560,12230,12230,12230,12230,0
|
|
20240710,134500,89479560,12230,12230,12230,12230,40
|
|
20240710,134400,88990360,12230,12230,12230,12230,0
|
|
20240710,134300,88990360,12230,12230,12230,12230,0
|
|
20240710,134200,88990360,12230,12230,12230,12230,0
|
|
20240710,134100,88990360,12230,12230,12230,12230,0
|
|
20240710,134000,88990360,12230,12230,12230,12230,0
|
|
20240710,133900,88990360,12230,12230,12230,12230,0
|
|
20240710,133800,88990360,12230,12230,12230,12230,0
|
|
20240710,133700,88990360,12230,12230,12230,12230,0
|
|
20240710,133600,88990360,12230,12230,12230,12230,0
|
|
20240710,133500,88990360,12230,12230,12230,12230,0
|
|
20240710,133400,88990360,12230,12230,12230,12230,16
|
|
20240710,133300,88794680,12230,12230,12230,12230,0
|
|
20240710,133200,88794680,12230,12230,12230,12230,0
|
|
20240710,133100,88794680,12230,12230,12230,12230,0
|
|
20240710,133000,88794680,12230,12230,12230,12230,0
|
|
20240710,132900,88794680,12230,12230,12230,12230,0
|
|
20240710,132800,88794680,12230,12230,12230,12230,0
|
|
20240710,132700,88794680,12230,12230,12230,12230,0
|
|
20240710,132600,88794680,12230,12230,12230,12230,0
|
|
20240710,132500,88794680,12230,12230,12230,12230,0
|
|
20240710,132400,88794680,12230,12230,12230,12230,40
|
|
20240710,132300,88305480,12230,12230,12230,12230,0
|
|
20240710,132200,88305480,12230,12230,12230,12230,0
|
|
20240710,132100,88305480,12230,12230,12230,12230,0
|
|
20240710,132000,88305480,12230,12230,12230,12230,0
|
|
20240710,131900,88305480,12230,12230,12230,12230,0
|
|
20240710,131800,88305480,12230,12230,12230,12230,0
|
|
20240710,131700,88305480,12230,12230,12230,12230,0
|
|
20240710,131600,88305480,12230,12230,12230,12230,0
|
|
20240710,131500,88305480,12230,12230,12230,12230,0
|
|
20240710,131400,88305480,12230,12230,12230,12230,40
|
|
20240710,131300,87816280,12240,12240,12240,12240,0
|
|
20240710,131200,87816280,12240,12240,12240,12240,0
|
|
20240710,131100,87816280,12240,12240,12240,12240,0
|
|
20240710,131000,87816280,12240,12240,12240,12240,0
|
|
20240710,130900,87816280,12240,12240,12240,12240,0
|
|
20240710,130800,87816280,12240,12240,12240,12240,0
|
|
20240710,130700,87816280,12240,12240,12240,12240,0
|
|
20240710,130600,87816280,12240,12240,12240,12240,0
|
|
20240710,130500,87816280,12240,12230,12240,12230,20
|
|
20240710,130400,87571670,12230,12230,12230,12230,21
|
|
20240710,130300,87314840,12230,12230,12230,12230,0
|
|
20240710,130200,87314840,12230,12230,12230,12230,2
|
|
20240710,130100,87290380,12220,12220,12220,12220,7
|
|
20240710,130000,87204840,12220,12220,12220,12220,147
|
|
20240710,125900,85408500,12220,12220,12220,12220,0
|
|
20240710,125800,85408500,12220,12220,12220,12220,0
|
|
20240710,125700,85408500,12220,12220,12220,12220,0
|
|
20240710,125600,85408500,12220,12220,12220,12220,0
|
|
20240710,125500,85408500,12220,12220,12220,12220,0
|
|
20240710,125400,85408500,12220,12220,12220,12220,40
|
|
20240710,125300,84919700,12220,12220,12220,12220,0
|
|
20240710,125200,84919700,12220,12220,12220,12220,0
|
|
20240710,125100,84919700,12220,12220,12220,12220,0
|
|
20240710,125000,84919700,12220,12220,12220,12220,14
|
|
20240710,124900,84748620,12200,12200,12200,12200,0
|
|
20240710,124800,84748620,12200,12200,12200,12200,0
|
|
20240710,124700,84748620,12200,12200,12200,12200,0
|
|
20240710,124600,84748620,12200,12200,12200,12200,0
|
|
20240710,124500,84748620,12200,12200,12200,12200,0
|
|
20240710,124400,84748620,12200,12200,12200,12200,0
|
|
20240710,124300,84748620,12200,12200,12200,12200,20
|
|
20240710,124200,84504620,12220,12220,12220,12220,0
|
|
20240710,124100,84504620,12220,12220,12220,12220,0
|
|
20240710,124000,84504620,12220,12220,12220,12220,0
|
|
20240710,123900,84504620,12220,12220,12220,12220,0
|
|
20240710,123800,84504620,12220,12220,12220,12220,1
|
|
20240710,123700,84492400,12220,12220,12220,12220,0
|
|
20240710,123600,84492400,12220,12220,12220,12220,95
|
|
20240710,123500,83331500,12220,12220,12220,12220,0
|
|
20240710,123400,83331500,12220,12220,12220,12220,0
|
|
20240710,123300,83331500,12220,12220,12220,12220,2
|
|
20240710,123200,83307060,12210,12210,12210,12210,2
|
|
20240710,123100,83282640,12200,12200,12200,12200,0
|
|
20240710,123000,83282640,12200,12200,12200,12200,0
|
|
20240710,122900,83282640,12200,12200,12200,12200,0
|
|
20240710,122800,83282640,12200,12200,12200,12200,0
|
|
20240710,122700,83282640,12200,12200,12200,12200,0
|
|
20240710,122600,83282640,12200,12200,12200,12200,0
|
|
20240710,122500,83282640,12200,12200,12200,12200,0
|
|
20240710,122400,83282640,12200,12200,12200,12200,0
|
|
20240710,122300,83282640,12200,12200,12200,12200,0
|
|
20240710,122200,83282640,12200,12200,12200,12200,0
|
|
20240710,122100,83282640,12200,12200,12200,12200,0
|
|
20240710,122000,83282640,12200,12200,12200,12200,0
|
|
20240710,121900,83282640,12200,12200,12200,12200,133
|
|
20240710,121800,81660040,12200,12200,12200,12200,0
|
|
20240710,121700,81660040,12200,12200,12200,12200,0
|
|
20240710,121600,81660040,12200,12200,12200,12200,0
|
|
20240710,121500,81660040,12200,12200,12200,12200,0
|
|
20240710,121400,81660040,12200,12200,12200,12200,0
|
|
20240710,121300,81660040,12200,12200,12200,12200,0
|
|
20240710,121200,81660040,12200,12200,12200,12200,0
|
|
20240710,121100,81660040,12200,12200,12200,12200,0
|
|
20240710,121000,81660040,12200,12200,12200,12200,2
|
|
20240710,120900,81635640,12200,12200,12200,12200,0
|
|
20240710,120800,81635640,12200,12200,12200,12200,0
|
|
20240710,120700,81635640,12200,12200,12200,12200,0
|
|
20240710,120600,81635640,12200,12200,12200,12200,0
|
|
20240710,120500,81635640,12200,12200,12200,12200,0
|
|
20240710,120400,81635640,12200,12200,12200,12200,0
|
|
20240710,120300,81635640,12200,12200,12200,12200,0
|
|
20240710,120200,81635640,12200,12190,12200,12190,258
|
|
20240710,120100,78488630,12180,12130,12180,12130,342
|
|
20240710,120000,74326630,12100,12070,12100,12070,134
|
|
20240710,115900,72705650,12040,12070,12070,12040,116
|
|
20240710,115800,71308920,12040,12040,12070,12040,42
|
|
20240710,115700,70802640,12070,12070,12070,12040,30
|
|
20240710,115600,70440960,12040,12040,12070,12040,11
|
|
20240710,115500,70308370,12030,12020,12030,12020,27
|
|
20240710,115400,69983620,12010,12020,12020,12010,193
|
|
20240710,115300,67665680,12060,12060,12060,12060,0
|
|
20240710,115200,67665680,12060,12060,12060,12060,0
|
|
20240710,115100,67665680,12060,12060,12060,12060,0
|
|
20240710,115000,67665680,12060,12060,12060,12060,0
|
|
20240710,114900,67665680,12060,12060,12060,12060,0
|
|
20240710,114800,67665680,12060,12060,12060,12060,0
|
|
20240710,114700,67665680,12060,12060,12060,12060,2
|
|
20240710,114600,67641560,12030,12030,12030,12030,0
|
|
20240710,114500,67641560,12030,12060,12070,12030,9
|
|
20240710,114400,67533110,12060,12030,12060,12030,39
|
|
20240710,114300,67062830,12060,12060,12060,12060,0
|
|
20240710,114200,67062830,12060,12060,12060,12060,0
|
|
20240710,114100,67062830,12060,12060,12060,12060,0
|
|
20240710,114000,67062830,12060,12060,12060,12060,0
|
|
20240710,113900,67062830,12060,12060,12060,12060,0
|
|
20240710,113800,67062830,12060,12020,12060,12000,36
|
|
20240710,113700,66630510,12060,12060,12060,12060,2
|
|
20240710,113600,66606390,12040,12040,12040,12040,0
|
|
20240710,113500,66606390,12040,12050,12050,12040,150
|
|
20240710,113400,64798990,12050,12050,12050,12050,0
|
|
20240710,113300,64798990,12050,12050,12050,12050,0
|
|
20240710,113200,64798990,12050,12050,12050,12050,0
|
|
20240710,113100,64798990,12050,12050,12050,12050,0
|
|
20240710,113000,64798990,12050,12050,12050,12050,61
|
|
20240710,112900,64063940,12070,12070,12070,12070,0
|
|
20240710,112800,64063940,12070,12070,12070,12070,0
|
|
20240710,112700,64063940,12070,12070,12070,12070,0
|
|
20240710,112600,64063940,12070,12070,12070,12070,0
|
|
20240710,112500,64063940,12070,12070,12070,12070,5
|
|
20240710,112400,64003590,12050,12050,12050,12050,1
|
|
20240710,112300,63991540,12040,12040,12040,12040,1
|
|
20240710,112200,63979500,12060,12190,12190,12000,1726
|
|
20240710,112100,43186170,12200,12260,12260,12200,655
|
|
20240710,112000,35170530,12260,12260,12260,12260,0
|
|
20240710,111900,35170530,12260,12260,12260,12260,12
|
|
20240710,111800,35023410,12260,12260,12260,12260,0
|
|
20240710,111700,35023410,12260,12260,12260,12260,0
|
|
20240710,111600,35023410,12260,12260,12260,12260,1
|
|
20240710,111500,35011150,12260,12260,12260,12260,0
|
|
20240710,111400,35011150,12260,12260,12260,12260,246
|
|
20240710,111300,31995190,12250,12250,12250,12250,0
|
|
20240710,111200,31995190,12250,12250,12250,12250,1
|
|
20240710,111100,31982940,12250,12250,12250,12250,0
|
|
20240710,111000,31982940,12250,12250,12250,12250,28
|
|
20240710,110900,31639940,12260,12260,12260,12260,0
|
|
20240710,110800,31639940,12260,12260,12260,12260,0
|
|
20240710,110700,31639940,12260,12260,12260,12260,0
|
|
20240710,110600,31639940,12260,12260,12260,12260,0
|
|
20240710,110500,31639940,12260,12260,12260,12260,0
|
|
20240710,110400,31639940,12260,12260,12260,12260,40
|
|
20240710,110300,31149540,12260,12260,12260,12260,20
|
|
20240710,110200,30904340,12260,12260,12260,12260,0
|
|
20240710,110100,30904340,12260,12260,12260,12260,0
|
|
20240710,110000,30904340,12260,12260,12260,12260,0
|
|
20240710,105900,30904340,12260,12260,12260,12260,0
|
|
20240710,105800,30904340,12260,12260,12260,12260,0
|
|
20240710,105700,30904340,12260,12260,12260,12260,2
|
|
20240710,105600,30879820,12250,12250,12250,12250,0
|
|
20240710,105500,30879820,12250,12250,12250,12250,0
|
|
20240710,105400,30879820,12250,12250,12250,12250,0
|
|
20240710,105300,30879820,12250,12250,12250,12250,0
|
|
20240710,105200,30879820,12250,12250,12250,12250,0
|
|
20240710,105100,30879820,12250,12250,12250,12250,5
|
|
20240710,105000,30818570,12250,12250,12250,12250,0
|
|
20240710,104900,30818570,12250,12250,12250,12250,0
|
|
20240710,104800,30818570,12250,12250,12250,12250,0
|
|
20240710,104700,30818570,12250,12250,12250,12250,0
|
|
20240710,104600,30818570,12250,12250,12250,12250,0
|
|
20240710,104500,30818570,12250,12250,12250,12250,0
|
|
20240710,104400,30818570,12250,12250,12250,12250,0
|
|
20240710,104300,30818570,12250,12250,12250,12250,0
|
|
20240710,104200,30818570,12250,12250,12250,12250,0
|
|
20240710,104100,30818570,12250,12250,12250,12250,0
|
|
20240710,104000,30818570,12250,12250,12250,12250,0
|
|
20240710,103900,30818570,12250,12250,12250,12250,0
|
|
20240710,103800,30818570,12250,12250,12250,12250,0
|
|
20240710,103700,30818570,12250,12250,12250,12250,7
|
|
20240710,103600,30732820,12250,12250,12250,12250,0
|
|
20240710,103500,30732820,12250,12250,12250,12250,0
|
|
20240710,103400,30732820,12250,12250,12250,12250,3
|
|
20240710,103300,30696070,12250,12250,12250,12250,0
|
|
20240710,103200,30696070,12250,12250,12250,12250,0
|
|
20240710,103100,30696070,12250,12250,12250,12250,0
|
|
20240710,103000,30696070,12250,12230,12250,12230,123
|
|
20240710,102900,29191720,12230,12230,12230,12230,1
|
|
20240710,102800,29179490,12230,12230,12230,12230,0
|
|
20240710,102700,29179490,12230,12230,12230,12230,0
|
|
20240710,102600,29179490,12230,12230,12230,12230,0
|
|
20240710,102500,29179490,12230,12230,12230,12230,0
|
|
20240710,102400,29179490,12230,12230,12230,12230,0
|
|
20240710,102300,29179490,12230,12230,12230,12230,0
|
|
20240710,102200,29179490,12230,12230,12230,12230,0
|
|
20240710,102100,29179490,12230,12230,12230,12230,0
|
|
20240710,102000,29179490,12230,12230,12230,12230,1
|
|
20240710,101900,29167260,12230,12230,12230,12230,0
|
|
20240710,101800,29167260,12230,12230,12230,12230,0
|
|
20240710,101700,29167260,12230,12230,12230,12230,0
|
|
20240710,101600,29167260,12230,12230,12230,12230,0
|
|
20240710,101500,29167260,12230,12230,12230,12230,0
|
|
20240710,101400,29167260,12230,12230,12230,12230,0
|
|
20240710,101300,29167260,12230,12230,12230,12230,0
|
|
20240710,101200,29167260,12230,12230,12230,12230,0
|
|
20240710,101100,29167260,12230,12230,12230,12230,0
|
|
20240710,101000,29167260,12230,12230,12230,12230,0
|
|
20240710,100900,29167260,12230,12230,12230,12230,0
|
|
20240710,100800,29167260,12230,12230,12230,12230,20
|
|
20240710,100700,28922660,12230,12230,12230,12230,0
|
|
20240710,100600,28922660,12230,12230,12230,12230,0
|
|
20240710,100500,28922660,12230,12230,12230,12230,0
|
|
20240710,100400,28922660,12230,12230,12230,12230,0
|
|
20240710,100300,28922660,12230,12230,12230,12230,0
|
|
20240710,100200,28922660,12230,12230,12230,12230,0
|
|
20240710,100100,28922660,12230,12230,12230,12230,0
|
|
20240710,100000,28922660,12230,12230,12230,12230,0
|
|
20240710,095900,28922660,12230,12230,12230,12230,0
|
|
20240710,095800,28922660,12230,12230,12230,12230,0
|
|
20240710,095700,28922660,12230,12260,12260,12230,11
|
|
20240710,095600,28788040,12230,12230,12230,12230,0
|
|
20240710,095500,28788040,12230,12230,12230,12230,0
|
|
20240710,095400,28788040,12230,12230,12260,12230,35
|
|
20240710,095300,28359480,12200,12200,12200,12200,30
|
|
20240710,095200,27993480,12250,12250,12250,12250,0
|
|
20240710,095100,27993480,12250,12250,12250,12250,0
|
|
20240710,095000,27993480,12250,12250,12250,12250,0
|
|
20240710,094900,27993480,12250,12250,12250,12230,34
|
|
20240710,094800,27577330,12230,12230,12250,12230,37
|
|
20240710,094700,27124480,12250,12230,12260,12230,26
|
|
20240710,094600,26806180,12200,12230,12260,12200,143
|
|
20240710,094500,25060830,12230,12250,12260,12230,106
|
|
20240710,094400,23763480,12250,12230,12250,12230,22
|
|
20240710,094300,23494310,12250,12230,12250,12230,100
|
|
20240710,094200,22271250,12260,12260,12260,12260,0
|
|
20240710,094100,22271250,12260,12260,12260,12260,0
|
|
20240710,094000,22271250,12260,12260,12260,12260,1
|
|
20240710,093900,22258990,12230,12230,12230,12230,0
|
|
20240710,093800,22258990,12230,12230,12230,12230,0
|
|
20240710,093700,22258990,12230,12230,12230,12230,0
|
|
20240710,093600,22258990,12230,12230,12230,12230,0
|
|
20240710,093500,22258990,12230,12230,12230,12230,0
|
|
20240710,093400,22258990,12230,12230,12230,12230,56
|
|
20240710,093300,21574110,12230,12240,12290,12200,763
|
|
20240710,093200,12260840,12290,12240,12290,12240,10
|
|
20240710,093100,12138210,12270,12270,12270,12270,3
|
|
20240710,093000,12101400,12230,12230,12230,12230,17
|
|
20240710,092900,11893490,12200,12200,12200,12200,0
|
|
20240710,092800,11893490,12200,12200,12200,12200,0
|
|
20240710,092700,11893490,12200,12200,12200,12200,0
|
|
20240710,092600,11893490,12200,12200,12200,12200,10
|
|
20240710,092500,11771490,12210,12290,12290,12210,125
|
|
20240710,092400,10239670,12290,12290,12290,12290,11
|
|
20240710,092300,10104480,12280,12280,12280,12280,1
|
|
20240710,092200,10092200,12280,12280,12280,12280,0
|
|
20240710,092100,10092200,12280,12280,12280,12280,0
|
|
20240710,092000,10092200,12280,12280,12280,12280,4
|
|
20240710,091900,10043080,12280,12280,12280,12280,0
|
|
20240710,091800,10043080,12280,12280,12280,12280,0
|
|
20240710,091700,10043080,12280,12280,12280,12280,2
|
|
20240710,091600,10018520,12280,12280,12280,12280,0
|
|
20240710,091500,10018520,12280,12280,12280,12280,0
|
|
20240710,091400,10018520,12280,12280,12280,12280,8
|
|
20240710,091300,9920280,12280,12280,12280,12280,300
|
|
20240710,091200,6236280,12270,12270,12270,12270,0
|
|
20240710,091100,6236280,12270,12280,12280,12270,61
|
|
20240710,091000,5487290,12280,12280,12280,12280,1
|
|
20240710,090900,5475010,12280,12280,12280,12280,70
|
|
20240710,090800,4615410,12280,12280,12280,12280,8
|
|
20240710,090700,4517170,12280,12280,12280,12280,0
|
|
20240710,090600,4517170,12280,12280,12280,12280,0
|
|
20240710,090500,4517170,12280,12280,12280,12280,0
|
|
20240710,090400,4517170,12280,12240,12280,12200,176
|
|
20240710,090300,2366110,12250,12250,12250,12250,99
|
|
20240710,090200,1153360,12250,12250,12250,12250,0
|
|
20240710,090100,1153360,12250,12280,12280,12250,76
|
|
20240710,090000,221040,12280,12280,12280,12280,18
|