581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183800,98325740,9230,9230,9230,9230,368
|
|
20240710,183700,98325740,9230,9230,9230,9230,0
|
|
20240710,183600,98325740,9230,9230,9230,9230,0
|
|
20240710,183500,98325740,9230,9230,9230,9230,0
|
|
20240710,183400,98325740,9230,9230,9230,9230,0
|
|
20240710,183300,98325740,9230,9230,9230,9230,0
|
|
20240710,183200,98325740,9230,9230,9230,9230,0
|
|
20240710,183100,98325740,9230,9230,9230,9230,0
|
|
20240710,183000,98325740,9230,9230,9230,9230,0
|
|
20240710,182900,98325740,9230,9230,9230,9230,0
|
|
20240710,182800,98325740,9230,9230,9230,9230,0
|
|
20240710,182700,98325740,9230,9230,9230,9230,0
|
|
20240710,182600,98325740,9230,9230,9230,9230,0
|
|
20240710,182500,98325740,9230,9230,9230,9230,0
|
|
20240710,182400,98325740,9230,9230,9230,9230,0
|
|
20240710,182300,98325740,9230,9230,9230,9230,0
|
|
20240710,182200,98325740,9230,9230,9230,9230,0
|
|
20240710,182100,98325740,9230,9230,9230,9230,0
|
|
20240710,182000,98325740,9230,9230,9230,9230,0
|
|
20240710,181900,98325740,9230,9230,9230,9230,0
|
|
20240710,181800,98325740,9230,9230,9230,9230,0
|
|
20240710,181700,98325740,9230,9230,9230,9230,0
|
|
20240710,181600,98325740,9230,9230,9230,9230,0
|
|
20240710,181500,98325740,9230,9230,9230,9230,0
|
|
20240710,181400,98325740,9230,9230,9230,9230,0
|
|
20240710,181300,98325740,9230,9230,9230,9230,0
|
|
20240710,181200,98325740,9230,9230,9230,9230,0
|
|
20240710,181100,98325740,9230,9230,9230,9230,0
|
|
20240710,181000,98325740,9230,9230,9230,9230,0
|
|
20240710,180900,98325740,9230,9230,9230,9230,0
|
|
20240710,180800,98325740,9230,9230,9230,9230,368
|
|
20240710,180700,98325740,9230,9230,9230,9230,0
|
|
20240710,180600,98325740,9230,9230,9230,9230,0
|
|
20240710,180500,98325740,9230,9230,9230,9230,0
|
|
20240710,180400,98325740,9230,9230,9230,9230,0
|
|
20240710,180300,98325740,9230,9230,9230,9230,0
|
|
20240710,180200,98325740,9230,9230,9230,9230,0
|
|
20240710,180100,98325740,9230,9230,9230,9230,0
|
|
20240710,180000,98325740,9230,9230,9230,9230,0
|
|
20240710,175900,98325740,9230,9230,9230,9230,0
|
|
20240710,175800,98325740,9230,9230,9230,9230,0
|
|
20240710,175700,98325740,9230,9230,9230,9230,0
|
|
20240710,175600,98325740,9230,9230,9230,9230,0
|
|
20240710,175500,98325740,9230,9230,9230,9230,0
|
|
20240710,175400,98325740,9230,9230,9230,9230,0
|
|
20240710,175300,98325740,9230,9230,9230,9230,0
|
|
20240710,175200,98325740,9230,9230,9230,9230,0
|
|
20240710,175100,98325740,9230,9230,9230,9230,0
|
|
20240710,175000,98325740,9230,9230,9230,9230,0
|
|
20240710,174900,98325740,9230,9230,9230,9230,0
|
|
20240710,174800,98325740,9230,9230,9230,9230,0
|
|
20240710,174700,98325740,9230,9230,9230,9230,0
|
|
20240710,174600,98325740,9230,9230,9230,9230,0
|
|
20240710,174500,98325740,9230,9230,9230,9230,0
|
|
20240710,174400,98325740,9230,9230,9230,9230,0
|
|
20240710,174300,98325740,9230,9230,9230,9230,0
|
|
20240710,174200,98325740,9230,9230,9230,9230,0
|
|
20240710,174100,98325740,9230,9230,9230,9230,0
|
|
20240710,174000,98325740,9230,9230,9230,9230,0
|
|
20240710,173900,98325740,9230,9230,9230,9230,0
|
|
20240710,173800,98325740,9230,9230,9230,9230,368
|
|
20240710,173700,98325740,9230,9230,9230,9230,0
|
|
20240710,173600,98325740,9230,9230,9230,9230,0
|
|
20240710,173500,98325740,9230,9230,9230,9230,0
|
|
20240710,173400,98325740,9230,9230,9230,9230,0
|
|
20240710,173300,98325740,9230,9230,9230,9230,0
|
|
20240710,173200,98325740,9230,9230,9230,9230,0
|
|
20240710,173100,98325740,9230,9230,9230,9230,0
|
|
20240710,173000,98325740,9230,9230,9230,9230,0
|
|
20240710,172900,98325740,9230,9230,9230,9230,0
|
|
20240710,172800,98325740,9230,9230,9230,9230,0
|
|
20240710,172700,98325740,9230,9230,9230,9230,0
|
|
20240710,172600,98325740,9230,9230,9230,9230,0
|
|
20240710,172500,98325740,9230,9230,9230,9230,0
|
|
20240710,172400,98325740,9230,9230,9230,9230,0
|
|
20240710,172300,98325740,9230,9230,9230,9230,0
|
|
20240710,172200,98325740,9230,9230,9230,9230,0
|
|
20240710,172100,98325740,9230,9230,9230,9230,0
|
|
20240710,172000,98325740,9230,9230,9230,9230,0
|
|
20240710,171900,98325740,9230,9230,9230,9230,0
|
|
20240710,171800,98325740,9230,9230,9230,9230,0
|
|
20240710,171700,98325740,9230,9230,9230,9230,0
|
|
20240710,171600,98325740,9230,9230,9230,9230,0
|
|
20240710,171500,98325740,9230,9230,9230,9230,0
|
|
20240710,171400,98325740,9230,9230,9230,9230,0
|
|
20240710,171300,98325740,9230,9230,9230,9230,0
|
|
20240710,171200,98325740,9230,9230,9230,9230,0
|
|
20240710,171100,98325740,9230,9230,9230,9230,0
|
|
20240710,171000,98325740,9230,9230,9230,9230,0
|
|
20240710,170900,98325740,9230,9230,9230,9230,0
|
|
20240710,170800,98325740,9230,9230,9230,9230,368
|
|
20240710,170700,98325740,9230,9230,9230,9230,0
|
|
20240710,170600,98325740,9230,9230,9230,9230,0
|
|
20240710,170500,98325740,9230,9230,9230,9230,0
|
|
20240710,170400,98325740,9230,9230,9230,9230,0
|
|
20240710,170300,98325740,9230,9230,9230,9230,0
|
|
20240710,170200,98325740,9230,9230,9230,9230,0
|
|
20240710,170100,98325740,9230,9230,9230,9230,0
|
|
20240710,170000,98325740,9230,9230,9230,9230,0
|
|
20240710,165900,98325740,9230,9230,9230,9230,0
|
|
20240710,165800,98325740,9230,9230,9230,9230,0
|
|
20240710,165700,98325740,9230,9230,9230,9230,0
|
|
20240710,165600,98325740,9230,9230,9230,9230,0
|
|
20240710,165500,98325740,9230,9230,9230,9230,0
|
|
20240710,165400,98325740,9230,9230,9230,9230,0
|
|
20240710,165300,98325740,9230,9230,9230,9230,0
|
|
20240710,165200,98325740,9230,9230,9230,9230,0
|
|
20240710,165100,98325740,9230,9230,9230,9230,0
|
|
20240710,165000,98325740,9230,9230,9230,9230,0
|
|
20240710,164900,98325740,9230,9230,9230,9230,0
|
|
20240710,164800,98325740,9230,9230,9230,9230,0
|
|
20240710,164700,98325740,9230,9230,9230,9230,0
|
|
20240710,164600,98325740,9230,9230,9230,9230,0
|
|
20240710,164500,98325740,9230,9230,9230,9230,0
|
|
20240710,164400,98325740,9230,9230,9230,9230,0
|
|
20240710,164300,98325740,9230,9230,9230,9230,0
|
|
20240710,164200,98325740,9230,9230,9230,9230,0
|
|
20240710,164100,98325740,9230,9230,9230,9230,0
|
|
20240710,164000,98325740,9230,9230,9230,9230,0
|
|
20240710,163900,98325740,9230,9230,9230,9230,0
|
|
20240710,163800,98325740,9230,9230,9230,9230,368
|
|
20240710,163700,98325740,9230,9230,9230,9230,0
|
|
20240710,163600,98325740,9230,9230,9230,9230,0
|
|
20240710,163500,98325740,9230,9230,9230,9230,0
|
|
20240710,163400,98325740,9230,9230,9230,9230,0
|
|
20240710,163300,98325740,9230,9230,9230,9230,0
|
|
20240710,163200,98325740,9230,9230,9230,9230,0
|
|
20240710,163100,98325740,9230,9230,9230,9230,0
|
|
20240710,163000,98325740,9230,9230,9230,9230,0
|
|
20240710,162900,98325740,9230,9230,9230,9230,0
|
|
20240710,162800,98325740,9230,9230,9230,9230,0
|
|
20240710,162700,98325740,9230,9230,9230,9230,0
|
|
20240710,162600,98325740,9230,9230,9230,9230,0
|
|
20240710,162500,98325740,9230,9230,9230,9230,0
|
|
20240710,162400,98325740,9230,9230,9230,9230,0
|
|
20240710,162300,98325740,9230,9230,9230,9230,0
|
|
20240710,162200,98325740,9230,9230,9230,9230,0
|
|
20240710,162100,98325740,9230,9230,9230,9230,0
|
|
20240710,162000,98325740,9230,9230,9230,9230,0
|
|
20240710,161900,98325740,9230,9230,9230,9230,0
|
|
20240710,161800,98325740,9230,9230,9230,9230,0
|
|
20240710,161700,98325740,9230,9230,9230,9230,0
|
|
20240710,161600,98325740,9230,9230,9230,9230,0
|
|
20240710,161500,98325740,9230,9230,9230,9230,0
|
|
20240710,161400,98325740,9230,9230,9230,9230,0
|
|
20240710,161300,98325740,9230,9230,9230,9230,0
|
|
20240710,161200,98325740,9230,9230,9230,9230,0
|
|
20240710,161100,98325740,9230,9230,9230,9230,0
|
|
20240710,161000,98325740,9230,9230,9230,9230,0
|
|
20240710,160900,98325740,9230,9230,9230,9230,0
|
|
20240710,160800,98325740,9230,9230,9230,9230,368
|
|
20240710,160700,98325740,9230,9230,9230,9230,0
|
|
20240710,160600,98325740,9230,9230,9230,9230,0
|
|
20240710,160500,98325740,9230,9230,9230,9230,0
|
|
20240710,160400,98325740,9230,9230,9230,9230,0
|
|
20240710,160300,98325740,9230,9230,9230,9230,0
|
|
20240710,160200,98325740,9230,9230,9230,9230,0
|
|
20240710,160100,98325740,9230,9230,9230,9230,0
|
|
20240710,160000,98325740,9230,9230,9230,9230,0
|
|
20240710,155900,98325740,9230,9230,9230,9230,0
|
|
20240710,155800,98325740,9230,9230,9230,9230,0
|
|
20240710,155700,98325740,9230,9230,9230,9230,0
|
|
20240710,155600,98325740,9230,9230,9230,9230,0
|
|
20240710,155500,98325740,9230,9230,9230,9230,0
|
|
20240710,155400,98325740,9230,9230,9230,9230,0
|
|
20240710,155300,98325740,9230,9230,9230,9230,0
|
|
20240710,155200,98325740,9230,9230,9230,9230,0
|
|
20240710,155100,98325740,9230,9230,9230,9230,0
|
|
20240710,155000,98325740,9230,9230,9230,9230,0
|
|
20240710,154900,98325740,9230,9230,9230,9230,0
|
|
20240710,154800,98325740,9230,9230,9230,9230,0
|
|
20240710,154700,98325740,9230,9230,9230,9230,0
|
|
20240710,154600,98325740,9230,9230,9230,9230,0
|
|
20240710,154500,98325740,9230,9230,9230,9230,0
|
|
20240710,154400,98325740,9230,9230,9230,9230,0
|
|
20240710,154300,98325740,9230,9230,9230,9230,0
|
|
20240710,154200,98325740,9230,9230,9230,9230,0
|
|
20240710,154100,98325740,9230,9230,9230,9230,0
|
|
20240710,154000,98325740,9230,9230,9230,9230,0
|
|
20240710,153900,98325740,9230,9230,9230,9230,0
|
|
20240710,153800,98325740,9230,9230,9230,9230,368
|
|
20240710,153700,98325740,9230,9230,9230,9230,0
|
|
20240710,153600,98325740,9230,9230,9230,9230,0
|
|
20240710,153500,98325740,9230,9230,9230,9230,0
|
|
20240710,153400,98325740,9230,9230,9230,9230,0
|
|
20240710,153300,98325740,9230,9230,9230,9230,0
|
|
20240710,153200,98325740,9230,9230,9230,9230,0
|
|
20240710,153100,98325740,9230,9230,9230,9230,0
|
|
20240710,153000,98325740,9230,9230,9230,9230,368
|
|
20240710,152900,94929100,9230,9230,9230,9230,0
|
|
20240710,152800,94929100,9230,9230,9230,9230,0
|
|
20240710,152700,94929100,9230,9230,9230,9230,0
|
|
20240710,152600,94929100,9230,9230,9230,9230,0
|
|
20240710,152500,94929100,9230,9230,9230,9230,0
|
|
20240710,152400,94929100,9230,9230,9230,9230,0
|
|
20240710,152300,94929100,9230,9230,9230,9230,0
|
|
20240710,152200,94929100,9230,9230,9230,9230,0
|
|
20240710,152100,94929100,9230,9230,9230,9230,0
|
|
20240710,152000,94929100,9230,9230,9230,9230,0
|
|
20240710,151900,94929100,9230,9230,9230,9230,0
|
|
20240710,151800,94929100,9230,9230,9230,9230,0
|
|
20240710,151700,94929100,9230,9230,9230,9230,0
|
|
20240710,151600,94929100,9230,9230,9230,9230,13
|
|
20240710,151500,94809110,9230,9230,9230,9230,5
|
|
20240710,151400,94762960,9230,9230,9230,9230,0
|
|
20240710,151300,94762960,9230,9230,9230,9230,1
|
|
20240710,151200,94753730,9240,9240,9240,9240,10
|
|
20240710,151100,94661330,9230,9240,9240,9230,11
|
|
20240710,151000,94559700,9230,9230,9230,9230,7
|
|
20240710,150900,94495090,9230,9230,9230,9230,20
|
|
20240710,150800,94310490,9230,9230,9230,9230,1
|
|
20240710,150700,94301260,9230,9230,9230,9230,0
|
|
20240710,150600,94301260,9230,9230,9230,9230,2
|
|
20240710,150500,94282800,9230,9230,9230,9230,1
|
|
20240710,150400,94273570,9230,9230,9230,9230,0
|
|
20240710,150300,94273570,9230,9230,9230,9230,1
|
|
20240710,150200,94264340,9230,9230,9230,9230,0
|
|
20240710,150100,94264340,9230,9230,9230,9230,1
|
|
20240710,150000,94255110,9230,9230,9230,9230,1
|
|
20240710,145900,94245880,9230,9230,9230,9230,0
|
|
20240710,145800,94245880,9230,9230,9230,9230,1
|
|
20240710,145700,94236650,9230,9230,9230,9230,0
|
|
20240710,145600,94236650,9230,9230,9230,9230,2
|
|
20240710,145500,94218190,9220,9230,9230,9220,480
|
|
20240710,145400,89790220,9230,9230,9230,9230,10
|
|
20240710,145300,89697920,9230,9230,9230,9230,1
|
|
20240710,145200,89688690,9230,9230,9230,9230,1
|
|
20240710,145100,89679460,9230,9230,9230,9230,0
|
|
20240710,145000,89679460,9230,9230,9230,9230,1
|
|
20240710,144900,89670230,9230,9230,9230,9230,0
|
|
20240710,144800,89670230,9230,9240,9240,9230,21
|
|
20240710,144700,89476200,9230,9230,9230,9230,1
|
|
20240710,144600,89466970,9230,9230,9230,9230,0
|
|
20240710,144500,89466970,9230,9230,9230,9230,1
|
|
20240710,144400,89457740,9230,9230,9230,9230,0
|
|
20240710,144300,89457740,9230,9230,9230,9230,1
|
|
20240710,144200,89448510,9230,9230,9230,9230,1
|
|
20240710,144100,89439280,9230,9230,9230,9230,0
|
|
20240710,144000,89439280,9230,9230,9230,9230,1
|
|
20240710,143900,89430050,9230,9230,9230,9230,1
|
|
20240710,143800,89420820,9230,9230,9230,9230,0
|
|
20240710,143700,89420820,9230,9230,9230,9230,1
|
|
20240710,143600,89411590,9230,9230,9230,9230,0
|
|
20240710,143500,89411590,9230,9230,9230,9230,1
|
|
20240710,143400,89402360,9240,9240,9240,9240,1
|
|
20240710,143300,89393120,9240,9240,9240,9240,0
|
|
20240710,143200,89393120,9240,9240,9240,9240,1
|
|
20240710,143100,89383880,9240,9240,9240,9240,0
|
|
20240710,143000,89383880,9240,9240,9240,9240,1
|
|
20240710,142900,89374640,9240,9240,9240,9240,1
|
|
20240710,142800,89365400,9240,9240,9240,9240,0
|
|
20240710,142700,89365400,9240,9250,9250,9240,23
|
|
20240710,142600,89152660,9250,9250,9250,9250,0
|
|
20240710,142500,89152660,9250,9250,9250,9250,2
|
|
20240710,142400,89134160,9250,9250,9250,9250,1
|
|
20240710,142300,89124910,9250,9250,9250,9250,0
|
|
20240710,142200,89124910,9250,9250,9250,9250,1
|
|
20240710,142100,89115660,9250,9250,9250,9250,2
|
|
20240710,142000,89097160,9250,9250,9250,9250,0
|
|
20240710,141900,89097160,9250,9250,9250,9250,1
|
|
20240710,141800,89087910,9250,9250,9250,9250,0
|
|
20240710,141700,89087910,9250,9250,9250,9250,1
|
|
20240710,141600,89078660,9250,9250,9250,9250,701
|
|
20240710,141500,82594410,9250,9250,9250,9250,0
|
|
20240710,141400,82594410,9250,9250,9250,9250,1
|
|
20240710,141300,82585160,9250,9250,9250,9250,0
|
|
20240710,141200,82585160,9250,9250,9250,9250,1
|
|
20240710,141100,82575910,9250,9250,9250,9250,1
|
|
20240710,141000,82566660,9250,9250,9250,9250,0
|
|
20240710,140900,82566660,9250,9260,9260,9250,148
|
|
20240710,140800,81196190,9250,9250,9250,9250,0
|
|
20240710,140700,81196190,9250,9260,9260,9250,2
|
|
20240710,140600,81177680,9260,9260,9260,9260,136
|
|
20240710,140500,79918320,9260,9260,9260,9260,0
|
|
20240710,140400,79918320,9260,9260,9260,9260,1
|
|
20240710,140300,79909060,9260,9260,9260,9260,1
|
|
20240710,140200,79899800,9260,9260,9260,9260,0
|
|
20240710,140100,79899800,9260,9260,9260,9260,1
|
|
20240710,140000,79890540,9260,9260,9260,9260,0
|
|
20240710,135900,79890540,9260,9260,9260,9260,1
|
|
20240710,135800,79881280,9260,9260,9260,9260,1
|
|
20240710,135700,79872020,9270,9270,9270,9270,0
|
|
20240710,135600,79872020,9270,9270,9270,9270,0
|
|
20240710,135500,79872020,9270,9270,9270,9270,0
|
|
20240710,135400,79872020,9270,9270,9270,9270,0
|
|
20240710,135300,79872020,9270,9270,9270,9270,0
|
|
20240710,135200,79872020,9270,9270,9270,9270,5
|
|
20240710,135100,79825670,9270,9270,9270,9270,0
|
|
20240710,135000,79825670,9270,9270,9270,9270,0
|
|
20240710,134900,79825670,9270,9270,9270,9270,1
|
|
20240710,134800,79816400,9270,9270,9270,9270,0
|
|
20240710,134700,79816400,9270,9270,9270,9270,0
|
|
20240710,134600,79816400,9270,9270,9270,9270,0
|
|
20240710,134500,79816400,9270,9270,9270,9270,0
|
|
20240710,134400,79816400,9270,9270,9270,9270,0
|
|
20240710,134300,79816400,9270,9270,9270,9270,0
|
|
20240710,134200,79816400,9270,9270,9270,9270,1
|
|
20240710,134100,79807130,9260,9260,9260,9260,0
|
|
20240710,134000,79807130,9260,9260,9260,9260,0
|
|
20240710,133900,79807130,9260,9260,9260,9260,0
|
|
20240710,133800,79807130,9260,9260,9260,9260,0
|
|
20240710,133700,79807130,9260,9260,9260,9260,13
|
|
20240710,133600,79686750,9270,9270,9270,9270,0
|
|
20240710,133500,79686750,9270,9270,9270,9270,40
|
|
20240710,133400,79315950,9270,9270,9270,9270,0
|
|
20240710,133300,79315950,9270,9270,9270,9270,0
|
|
20240710,133200,79315950,9270,9270,9270,9270,0
|
|
20240710,133100,79315950,9270,9270,9270,9270,1
|
|
20240710,133000,79306680,9270,9270,9270,9270,0
|
|
20240710,132900,79306680,9270,9270,9270,9270,0
|
|
20240710,132800,79306680,9270,9270,9270,9270,0
|
|
20240710,132700,79306680,9270,9270,9270,9270,0
|
|
20240710,132600,79306680,9270,9270,9270,9270,0
|
|
20240710,132500,79306680,9270,9270,9270,9270,1
|
|
20240710,132400,79297410,9260,9260,9260,9260,0
|
|
20240710,132300,79297410,9260,9260,9260,9260,0
|
|
20240710,132200,79297410,9260,9260,9260,9260,68
|
|
20240710,132100,78667730,9260,9260,9260,9260,0
|
|
20240710,132000,78667730,9260,9260,9260,9260,2
|
|
20240710,131900,78649210,9260,9260,9260,9260,0
|
|
20240710,131800,78649210,9260,9260,9260,9260,0
|
|
20240710,131700,78649210,9260,9260,9260,9260,2
|
|
20240710,131600,78630690,9260,9260,9260,9260,5
|
|
20240710,131500,78584390,9260,9260,9260,9260,0
|
|
20240710,131400,78584390,9260,9260,9260,9260,0
|
|
20240710,131300,78584390,9260,9260,9260,9260,0
|
|
20240710,131200,78584390,9260,9250,9260,9250,2
|
|
20240710,131100,78565880,9250,9250,9250,9250,0
|
|
20240710,131000,78565880,9250,9250,9250,9250,0
|
|
20240710,130900,78565880,9250,9250,9250,9250,0
|
|
20240710,130800,78565880,9250,9250,9250,9250,0
|
|
20240710,130700,78565880,9250,9250,9250,9250,0
|
|
20240710,130600,78565880,9250,9250,9250,9250,0
|
|
20240710,130500,78565880,9250,9250,9250,9250,6
|
|
20240710,130400,78510380,9250,9250,9250,9250,4
|
|
20240710,130300,78473380,9250,9250,9250,9250,1
|
|
20240710,130200,78464130,9260,9260,9260,9260,0
|
|
20240710,130100,78464130,9260,9260,9260,9260,0
|
|
20240710,130000,78464130,9260,9260,9260,9260,0
|
|
20240710,125900,78464130,9260,9260,9260,9260,0
|
|
20240710,125800,78464130,9260,9260,9260,9260,0
|
|
20240710,125700,78464130,9260,9260,9260,9260,0
|
|
20240710,125600,78464130,9260,9260,9260,9260,0
|
|
20240710,125500,78464130,9260,9260,9260,9260,0
|
|
20240710,125400,78464130,9260,9260,9260,9260,0
|
|
20240710,125300,78464130,9260,9260,9260,9260,0
|
|
20240710,125200,78464130,9260,9260,9260,9260,0
|
|
20240710,125100,78464130,9260,9260,9260,9260,0
|
|
20240710,125000,78464130,9260,9260,9260,9260,0
|
|
20240710,124900,78464130,9260,9260,9260,9260,0
|
|
20240710,124800,78464130,9260,9260,9260,9260,0
|
|
20240710,124700,78464130,9260,9260,9260,9260,0
|
|
20240710,124600,78464130,9260,9260,9260,9260,0
|
|
20240710,124500,78464130,9260,9260,9260,9260,0
|
|
20240710,124400,78464130,9260,9260,9260,9260,1
|
|
20240710,124300,78454870,9230,9230,9230,9230,0
|
|
20240710,124200,78454870,9230,9230,9230,9230,0
|
|
20240710,124100,78454870,9230,9230,9230,9230,0
|
|
20240710,124000,78454870,9230,9230,9230,9230,3
|
|
20240710,123900,78427180,9230,9220,9230,9220,7
|
|
20240710,123800,78362580,9220,9230,9230,9220,9
|
|
20240710,123700,78279590,9230,9220,9230,9220,7
|
|
20240710,123600,78214990,9220,9220,9220,9220,165
|
|
20240710,123500,76693690,9220,9240,9240,9220,1908
|
|
20240710,123400,59090040,9250,9250,9250,9250,0
|
|
20240710,123300,59090040,9250,9250,9250,9250,0
|
|
20240710,123200,59090040,9250,9250,9270,9250,4
|
|
20240710,123100,59053000,9270,9270,9270,9270,0
|
|
20240710,123000,59053000,9270,9270,9270,9270,0
|
|
20240710,122900,59053000,9270,9270,9270,9270,0
|
|
20240710,122800,59053000,9270,9250,9270,9250,35
|
|
20240710,122700,58728590,9270,9270,9270,9270,0
|
|
20240710,122600,58728590,9270,9270,9270,9270,0
|
|
20240710,122500,58728590,9270,9270,9270,9270,0
|
|
20240710,122400,58728590,9270,9240,9270,9240,5
|
|
20240710,122300,58682350,9240,9240,9240,9240,4
|
|
20240710,122200,58645390,9240,9230,9240,9230,17
|
|
20240710,122100,58488450,9230,9230,9230,9230,4
|
|
20240710,122000,58451530,9240,9240,9240,9240,1
|
|
20240710,121900,58442290,9240,9240,9240,9240,1
|
|
20240710,121800,58433050,9230,9230,9270,9230,5
|
|
20240710,121700,58386820,9270,9230,9270,9230,7
|
|
20240710,121600,58322090,9270,9230,9270,9220,16
|
|
20240710,121500,58174180,9270,9250,9270,9220,2032
|
|
20240710,121400,39411800,9270,9270,9270,9250,19
|
|
20240710,121300,39235830,9240,9240,9240,9240,30
|
|
20240710,121200,38958630,9240,9240,9240,9240,0
|
|
20240710,121100,38958630,9240,9270,9270,9240,1643
|
|
20240710,121000,23770120,9300,9300,9300,9300,0
|
|
20240710,120900,23770120,9300,9300,9300,9300,0
|
|
20240710,120800,23770120,9300,9300,9300,9300,0
|
|
20240710,120700,23770120,9300,9300,9300,9300,0
|
|
20240710,120600,23770120,9300,9300,9300,9300,0
|
|
20240710,120500,23770120,9300,9300,9300,9300,0
|
|
20240710,120400,23770120,9300,9300,9300,9300,0
|
|
20240710,120300,23770120,9300,9300,9300,9300,0
|
|
20240710,120200,23770120,9300,9300,9300,9300,0
|
|
20240710,120100,23770120,9300,9300,9300,9300,0
|
|
20240710,120000,23770120,9300,9300,9300,9300,0
|
|
20240710,115900,23770120,9300,9300,9300,9300,0
|
|
20240710,115800,23770120,9300,9300,9300,9300,0
|
|
20240710,115700,23770120,9300,9300,9300,9300,0
|
|
20240710,115600,23770120,9300,9300,9300,9300,0
|
|
20240710,115500,23770120,9300,9300,9300,9300,0
|
|
20240710,115400,23770120,9300,9300,9300,9300,0
|
|
20240710,115300,23770120,9300,9300,9300,9300,0
|
|
20240710,115200,23770120,9300,9300,9300,9300,0
|
|
20240710,115100,23770120,9300,9300,9300,9300,0
|
|
20240710,115000,23770120,9300,9300,9300,9300,0
|
|
20240710,114900,23770120,9300,9300,9300,9300,0
|
|
20240710,114800,23770120,9300,9300,9300,9300,0
|
|
20240710,114700,23770120,9300,9300,9300,9300,0
|
|
20240710,114600,23770120,9300,9300,9300,9300,0
|
|
20240710,114500,23770120,9300,9300,9300,9300,0
|
|
20240710,114400,23770120,9300,9300,9300,9300,0
|
|
20240710,114300,23770120,9300,9300,9300,9300,0
|
|
20240710,114200,23770120,9300,9300,9300,9300,0
|
|
20240710,114100,23770120,9300,9300,9300,9300,0
|
|
20240710,114000,23770120,9300,9300,9300,9300,0
|
|
20240710,113900,23770120,9300,9300,9300,9300,0
|
|
20240710,113800,23770120,9300,9300,9300,9300,0
|
|
20240710,113700,23770120,9300,9300,9300,9300,0
|
|
20240710,113600,23770120,9300,9300,9300,9300,0
|
|
20240710,113500,23770120,9300,9300,9300,9300,0
|
|
20240710,113400,23770120,9300,9300,9300,9300,0
|
|
20240710,113300,23770120,9300,9300,9300,9300,0
|
|
20240710,113200,23770120,9300,9300,9300,9300,0
|
|
20240710,113100,23770120,9300,9300,9300,9300,0
|
|
20240710,113000,23770120,9300,9300,9300,9300,0
|
|
20240710,112900,23770120,9300,9300,9300,9300,0
|
|
20240710,112800,23770120,9300,9300,9300,9300,0
|
|
20240710,112700,23770120,9300,9300,9300,9300,0
|
|
20240710,112600,23770120,9300,9300,9300,9300,0
|
|
20240710,112500,23770120,9300,9300,9300,9300,0
|
|
20240710,112400,23770120,9300,9300,9300,9300,0
|
|
20240710,112300,23770120,9300,9300,9300,9300,0
|
|
20240710,112200,23770120,9300,9300,9300,9300,0
|
|
20240710,112100,23770120,9300,9300,9300,9300,0
|
|
20240710,112000,23770120,9300,9300,9300,9300,0
|
|
20240710,111900,23770120,9300,9300,9300,9300,0
|
|
20240710,111800,23770120,9300,9300,9300,9300,0
|
|
20240710,111700,23770120,9300,9300,9300,9300,0
|
|
20240710,111600,23770120,9300,9300,9300,9300,0
|
|
20240710,111500,23770120,9300,9300,9300,9300,0
|
|
20240710,111400,23770120,9300,9300,9300,9300,0
|
|
20240710,111300,23770120,9300,9280,9300,9280,4
|
|
20240710,111200,23732960,9300,9300,9300,9300,0
|
|
20240710,111100,23732960,9300,9300,9300,9300,0
|
|
20240710,111000,23732960,9300,9300,9300,9300,0
|
|
20240710,110900,23732960,9300,9300,9300,9300,0
|
|
20240710,110800,23732960,9300,9280,9300,9280,3
|
|
20240710,110700,23705080,9290,9290,9290,9290,0
|
|
20240710,110600,23705080,9290,9290,9290,9290,0
|
|
20240710,110500,23705080,9290,9290,9290,9290,0
|
|
20240710,110400,23705080,9290,9280,9290,9280,2
|
|
20240710,110300,23686510,9300,9270,9300,9270,2
|
|
20240710,110200,23667940,9300,9270,9300,9270,2
|
|
20240710,110100,23649370,9290,9290,9290,9290,0
|
|
20240710,110000,23649370,9290,9290,9290,9290,0
|
|
20240710,105900,23649370,9290,9290,9290,9290,0
|
|
20240710,105800,23649370,9290,9290,9290,9290,0
|
|
20240710,105700,23649370,9290,9260,9290,9260,2
|
|
20240710,105600,23630820,9300,9300,9300,9300,0
|
|
20240710,105500,23630820,9300,9260,9300,9260,3
|
|
20240710,105400,23603000,9300,9300,9300,9300,0
|
|
20240710,105300,23603000,9300,9300,9300,9300,0
|
|
20240710,105200,23603000,9300,9300,9300,9300,0
|
|
20240710,105100,23603000,9300,9260,9300,9260,6
|
|
20240710,105000,23547330,9250,9250,9250,9250,0
|
|
20240710,104900,23547330,9250,9250,9250,9250,0
|
|
20240710,104800,23547330,9250,9250,9250,9250,0
|
|
20240710,104700,23547330,9250,9250,9250,9250,1
|
|
20240710,104600,23538080,9290,9260,9290,9260,2
|
|
20240710,104500,23519530,9300,9250,9300,9250,145
|
|
20240710,104400,22178220,9290,9290,9290,9290,0
|
|
20240710,104300,22178220,9290,9290,9290,9290,0
|
|
20240710,104200,22178220,9290,9290,9290,9290,0
|
|
20240710,104100,22178220,9290,9290,9290,9290,0
|
|
20240710,104000,22178220,9290,9290,9290,9290,0
|
|
20240710,103900,22178220,9290,9290,9290,9290,0
|
|
20240710,103800,22178220,9290,9290,9290,9290,0
|
|
20240710,103700,22178220,9290,9280,9290,9250,502
|
|
20240710,103600,17533020,9300,9300,9300,9300,0
|
|
20240710,103500,17533020,9300,9300,9300,9300,0
|
|
20240710,103400,17533020,9300,9300,9300,9300,0
|
|
20240710,103300,17533020,9300,9300,9300,9300,0
|
|
20240710,103200,17533020,9300,9300,9300,9300,0
|
|
20240710,103100,17533020,9300,9290,9300,9290,3
|
|
20240710,103000,17505130,9290,9270,9290,9270,3
|
|
20240710,102900,17477300,9300,9300,9300,9300,0
|
|
20240710,102800,17477300,9300,9300,9300,9300,0
|
|
20240710,102700,17477300,9300,9300,9300,9300,0
|
|
20240710,102600,17477300,9300,9300,9300,9300,0
|
|
20240710,102500,17477300,9300,9300,9300,9300,0
|
|
20240710,102400,17477300,9300,9300,9300,9300,0
|
|
20240710,102300,17477300,9300,9300,9300,9300,0
|
|
20240710,102200,17477300,9300,9270,9300,9270,5
|
|
20240710,102100,17430860,9300,9300,9300,9260,18
|
|
20240710,102000,17264040,9270,9270,9300,9270,3
|
|
20240710,101900,17236200,9290,9290,9290,9290,0
|
|
20240710,101800,17236200,9290,9290,9290,9290,0
|
|
20240710,101700,17236200,9290,9270,9290,9270,2
|
|
20240710,101600,17217640,9300,9270,9300,9270,2
|
|
20240710,101500,17199070,9290,9290,9290,9290,0
|
|
20240710,101400,17199070,9290,9290,9290,9290,0
|
|
20240710,101300,17199070,9290,9290,9290,9290,0
|
|
20240710,101200,17199070,9290,9260,9290,9260,16
|
|
20240710,101100,17050880,9300,9300,9300,9300,0
|
|
20240710,101000,17050880,9300,9300,9300,9300,0
|
|
20240710,100900,17050880,9300,9300,9300,9300,0
|
|
20240710,100800,17050880,9300,9300,9300,9300,0
|
|
20240710,100700,17050880,9300,9300,9300,9300,0
|
|
20240710,100600,17050880,9300,9300,9300,9300,0
|
|
20240710,100500,17050880,9300,9300,9300,9300,0
|
|
20240710,100400,17050880,9300,9300,9300,9300,0
|
|
20240710,100300,17050880,9300,9260,9300,9260,2
|
|
20240710,100200,17032320,9290,9260,9290,9260,2
|
|
20240710,100100,17013770,9250,9250,9250,9250,0
|
|
20240710,100000,17013770,9250,9260,9260,9250,20
|
|
20240710,095900,16828660,9300,9270,9300,9270,11
|
|
20240710,095800,16726660,9300,9300,9300,9300,0
|
|
20240710,095700,16726660,9300,9300,9300,9300,0
|
|
20240710,095600,16726660,9300,9300,9300,9300,0
|
|
20240710,095500,16726660,9300,9270,9300,9270,3
|
|
20240710,095400,16698790,9300,9300,9300,9300,0
|
|
20240710,095300,16698790,9300,9300,9300,9300,0
|
|
20240710,095200,16698790,9300,9300,9300,9300,0
|
|
20240710,095100,16698790,9300,9300,9300,9300,0
|
|
20240710,095000,16698790,9300,9300,9300,9300,0
|
|
20240710,094900,16698790,9300,9300,9300,9300,0
|
|
20240710,094800,16698790,9300,9300,9300,9300,0
|
|
20240710,094700,16698790,9300,9300,9300,9300,0
|
|
20240710,094600,16698790,9300,9300,9300,9270,12
|
|
20240710,094500,16587310,9300,9270,9300,9270,11
|
|
20240710,094400,16485130,9300,9270,9300,9270,3
|
|
20240710,094300,16457260,9300,9270,9310,9270,38
|
|
20240710,094200,16103930,9300,9300,9310,9260,40
|
|
20240710,094100,15731890,9310,9300,9310,9260,31
|
|
20240710,094000,15443700,9310,9260,9310,9260,8
|
|
20240710,093900,15369390,9300,9310,9310,9300,2
|
|
20240710,093800,15350780,9260,9300,9300,9260,30
|
|
20240710,093700,15072380,9260,9260,9300,9260,49
|
|
20240710,093600,14618200,9260,9260,9260,9250,575
|
|
20240710,093500,9298700,9260,9260,9260,9260,68
|
|
20240710,093400,8669020,9260,9300,9300,9260,118
|
|
20240710,093300,7574310,9320,9320,9320,9320,0
|
|
20240710,093200,7574310,9320,9300,9320,9300,2
|
|
20240710,093100,7555690,9320,9320,9320,9320,0
|
|
20240710,093000,7555690,9320,9300,9320,9300,23
|
|
20240710,092900,7341750,9300,9290,9300,9270,6
|
|
20240710,092800,7286020,9290,9270,9290,9270,20
|
|
20240710,092700,7100500,9270,9270,9270,9270,0
|
|
20240710,092600,7100500,9270,9270,9270,9270,0
|
|
20240710,092500,7100500,9270,9270,9270,9270,2
|
|
20240710,092400,7081960,9300,9300,9300,9270,3
|
|
20240710,092300,7054090,9260,9260,9260,9260,0
|
|
20240710,092200,7054090,9260,9260,9260,9260,0
|
|
20240710,092100,7054090,9260,9290,9290,9250,4
|
|
20240710,092000,7017000,9240,9300,9300,9240,500
|
|
20240710,091900,2393990,9340,9340,9340,9340,0
|
|
20240710,091800,2393990,9340,9340,9340,9340,0
|
|
20240710,091700,2393990,9340,9340,9340,9340,0
|
|
20240710,091600,2393990,9340,9340,9340,9340,0
|
|
20240710,091500,2393990,9340,9340,9340,9340,2
|
|
20240710,091400,2375310,9270,9270,9270,9270,0
|
|
20240710,091300,2375310,9270,9270,9270,9270,0
|
|
20240710,091200,2375310,9270,9270,9270,9270,0
|
|
20240710,091100,2375310,9270,9270,9270,9270,18
|
|
20240710,091000,2208450,9270,9270,9270,9270,0
|
|
20240710,090900,2208450,9270,9270,9270,9270,3
|
|
20240710,090800,2180640,9240,9240,9240,9240,0
|
|
20240710,090700,2180640,9240,9240,9240,9240,0
|
|
20240710,090600,2180640,9240,9240,9240,9240,0
|
|
20240710,090500,2180640,9240,9240,9240,9240,0
|
|
20240710,090400,2180640,9240,9240,9240,9240,0
|
|
20240710,090300,2180640,9240,9240,9240,9240,30
|
|
20240710,090200,1903440,9240,9240,9240,9240,0
|
|
20240710,090100,1903440,9240,9240,9240,9240,0
|
|
20240710,090000,1903440,9240,9240,9240,9240,206
|