580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,183700,13160020,9240,9240,9240,9240,121
|
|
20240730,183600,13160020,9240,9240,9240,9240,0
|
|
20240730,183500,13160020,9240,9240,9240,9240,0
|
|
20240730,183400,13160020,9240,9240,9240,9240,0
|
|
20240730,183300,13160020,9240,9240,9240,9240,0
|
|
20240730,183200,13160020,9240,9240,9240,9240,0
|
|
20240730,183100,13160020,9240,9240,9240,9240,0
|
|
20240730,183000,13160020,9240,9240,9240,9240,0
|
|
20240730,182900,13160020,9240,9240,9240,9240,0
|
|
20240730,182800,13160020,9240,9240,9240,9240,0
|
|
20240730,182700,13160020,9240,9240,9240,9240,0
|
|
20240730,182600,13160020,9240,9240,9240,9240,0
|
|
20240730,182500,13160020,9240,9240,9240,9240,0
|
|
20240730,182400,13160020,9240,9240,9240,9240,0
|
|
20240730,182300,13160020,9240,9240,9240,9240,0
|
|
20240730,182200,13160020,9240,9240,9240,9240,0
|
|
20240730,182100,13160020,9240,9240,9240,9240,0
|
|
20240730,182000,13160020,9240,9240,9240,9240,0
|
|
20240730,181900,13160020,9240,9240,9240,9240,0
|
|
20240730,181800,13160020,9240,9240,9240,9240,0
|
|
20240730,181700,13160020,9240,9240,9240,9240,0
|
|
20240730,181600,13160020,9240,9240,9240,9240,0
|
|
20240730,181500,13160020,9240,9240,9240,9240,0
|
|
20240730,181400,13160020,9240,9240,9240,9240,0
|
|
20240730,181300,13160020,9240,9240,9240,9240,0
|
|
20240730,181200,13160020,9240,9240,9240,9240,0
|
|
20240730,181100,13160020,9240,9240,9240,9240,0
|
|
20240730,181000,13160020,9240,9240,9240,9240,0
|
|
20240730,180900,13160020,9240,9240,9240,9240,0
|
|
20240730,180800,13160020,9240,9240,9240,9240,0
|
|
20240730,180700,13160020,9240,9240,9240,9240,121
|
|
20240730,180600,13160020,9240,9240,9240,9240,0
|
|
20240730,180500,13160020,9240,9240,9240,9240,0
|
|
20240730,180400,13160020,9240,9240,9240,9240,0
|
|
20240730,180300,13160020,9240,9240,9240,9240,0
|
|
20240730,180200,13160020,9240,9240,9240,9240,0
|
|
20240730,180100,13160020,9240,9240,9240,9240,0
|
|
20240730,180000,13160020,9240,9240,9240,9240,0
|
|
20240730,175900,13160020,9240,9240,9240,9240,0
|
|
20240730,175800,13160020,9240,9240,9240,9240,0
|
|
20240730,175700,13160020,9240,9240,9240,9240,0
|
|
20240730,175600,13160020,9240,9240,9240,9240,0
|
|
20240730,175500,13160020,9240,9240,9240,9240,0
|
|
20240730,175400,13160020,9240,9240,9240,9240,0
|
|
20240730,175300,13160020,9240,9240,9240,9240,0
|
|
20240730,175200,13160020,9240,9240,9240,9240,0
|
|
20240730,175100,13160020,9240,9240,9240,9240,0
|
|
20240730,175000,13160020,9240,9240,9240,9240,0
|
|
20240730,174900,13160020,9240,9240,9240,9240,0
|
|
20240730,174800,13160020,9240,9240,9240,9240,0
|
|
20240730,174700,13160020,9240,9240,9240,9240,0
|
|
20240730,174600,13160020,9240,9240,9240,9240,0
|
|
20240730,174500,13160020,9240,9240,9240,9240,0
|
|
20240730,174400,13160020,9240,9240,9240,9240,0
|
|
20240730,174300,13160020,9240,9240,9240,9240,0
|
|
20240730,174200,13160020,9240,9240,9240,9240,0
|
|
20240730,174100,13160020,9240,9240,9240,9240,0
|
|
20240730,174000,13160020,9240,9240,9240,9240,0
|
|
20240730,173900,13160020,9240,9240,9240,9240,0
|
|
20240730,173800,13160020,9240,9240,9240,9240,0
|
|
20240730,173700,13160020,9240,9240,9240,9240,121
|
|
20240730,173600,13160020,9240,9240,9240,9240,0
|
|
20240730,173500,13160020,9240,9240,9240,9240,0
|
|
20240730,173400,13160020,9240,9240,9240,9240,0
|
|
20240730,173300,13160020,9240,9240,9240,9240,0
|
|
20240730,173200,13160020,9240,9240,9240,9240,0
|
|
20240730,173100,13160020,9240,9240,9240,9240,0
|
|
20240730,173000,13160020,9240,9240,9240,9240,0
|
|
20240730,172900,13160020,9240,9240,9240,9240,0
|
|
20240730,172800,13160020,9240,9240,9240,9240,0
|
|
20240730,172700,13160020,9240,9240,9240,9240,0
|
|
20240730,172600,13160020,9240,9240,9240,9240,0
|
|
20240730,172500,13160020,9240,9240,9240,9240,0
|
|
20240730,172400,13160020,9240,9240,9240,9240,0
|
|
20240730,172300,13160020,9240,9240,9240,9240,0
|
|
20240730,172200,13160020,9240,9240,9240,9240,0
|
|
20240730,172100,13160020,9240,9240,9240,9240,0
|
|
20240730,172000,13160020,9240,9240,9240,9240,0
|
|
20240730,171900,13160020,9240,9240,9240,9240,0
|
|
20240730,171800,13160020,9240,9240,9240,9240,0
|
|
20240730,171700,13160020,9240,9240,9240,9240,0
|
|
20240730,171600,13160020,9240,9240,9240,9240,0
|
|
20240730,171500,13160020,9240,9240,9240,9240,0
|
|
20240730,171400,13160020,9240,9240,9240,9240,0
|
|
20240730,171300,13160020,9240,9240,9240,9240,0
|
|
20240730,171200,13160020,9240,9240,9240,9240,0
|
|
20240730,171100,13160020,9240,9240,9240,9240,0
|
|
20240730,171000,13160020,9240,9240,9240,9240,0
|
|
20240730,170900,13160020,9240,9240,9240,9240,0
|
|
20240730,170800,13160020,9240,9240,9240,9240,0
|
|
20240730,170700,13160020,9240,9240,9240,9240,121
|
|
20240730,170600,13160020,9240,9240,9240,9240,0
|
|
20240730,170500,13160020,9240,9240,9240,9240,0
|
|
20240730,170400,13160020,9240,9240,9240,9240,0
|
|
20240730,170300,13160020,9240,9240,9240,9240,0
|
|
20240730,170200,13160020,9240,9240,9240,9240,0
|
|
20240730,170100,13160020,9240,9240,9240,9240,0
|
|
20240730,170000,13160020,9240,9240,9240,9240,0
|
|
20240730,165900,13160020,9240,9240,9240,9240,0
|
|
20240730,165800,13160020,9240,9240,9240,9240,0
|
|
20240730,165700,13160020,9240,9240,9240,9240,0
|
|
20240730,165600,13160020,9240,9240,9240,9240,0
|
|
20240730,165500,13160020,9240,9240,9240,9240,0
|
|
20240730,165400,13160020,9240,9240,9240,9240,0
|
|
20240730,165300,13160020,9240,9240,9240,9240,0
|
|
20240730,165200,13160020,9240,9240,9240,9240,0
|
|
20240730,165100,13160020,9240,9240,9240,9240,0
|
|
20240730,165000,13160020,9240,9240,9240,9240,0
|
|
20240730,164900,13160020,9240,9240,9240,9240,0
|
|
20240730,164800,13160020,9240,9240,9240,9240,0
|
|
20240730,164700,13160020,9240,9240,9240,9240,0
|
|
20240730,164600,13160020,9240,9240,9240,9240,0
|
|
20240730,164500,13160020,9240,9240,9240,9240,0
|
|
20240730,164400,13160020,9240,9240,9240,9240,0
|
|
20240730,164300,13160020,9240,9240,9240,9240,0
|
|
20240730,164200,13160020,9240,9240,9240,9240,0
|
|
20240730,164100,13160020,9240,9240,9240,9240,0
|
|
20240730,164000,13160020,9240,9240,9240,9240,0
|
|
20240730,163900,13160020,9240,9240,9240,9240,0
|
|
20240730,163800,13160020,9240,9240,9240,9240,0
|
|
20240730,163700,13160020,9240,9240,9240,9240,121
|
|
20240730,163600,13160020,9240,9240,9240,9240,0
|
|
20240730,163500,13160020,9240,9240,9240,9240,0
|
|
20240730,163400,13160020,9240,9240,9240,9240,0
|
|
20240730,163300,13160020,9240,9240,9240,9240,0
|
|
20240730,163200,13160020,9240,9240,9240,9240,0
|
|
20240730,163100,13160020,9240,9240,9240,9240,0
|
|
20240730,163000,13160020,9240,9240,9240,9240,0
|
|
20240730,162900,13160020,9240,9240,9240,9240,0
|
|
20240730,162800,13160020,9240,9240,9240,9240,0
|
|
20240730,162700,13160020,9240,9240,9240,9240,0
|
|
20240730,162600,13160020,9240,9240,9240,9240,0
|
|
20240730,162500,13160020,9240,9240,9240,9240,0
|
|
20240730,162400,13160020,9240,9240,9240,9240,0
|
|
20240730,162300,13160020,9240,9240,9240,9240,0
|
|
20240730,162200,13160020,9240,9240,9240,9240,0
|
|
20240730,162100,13160020,9240,9240,9240,9240,0
|
|
20240730,162000,13160020,9240,9240,9240,9240,0
|
|
20240730,161900,13160020,9240,9240,9240,9240,0
|
|
20240730,161800,13160020,9240,9240,9240,9240,0
|
|
20240730,161700,13160020,9240,9240,9240,9240,0
|
|
20240730,161600,13160020,9240,9240,9240,9240,0
|
|
20240730,161500,13160020,9240,9240,9240,9240,0
|
|
20240730,161400,13160020,9240,9240,9240,9240,0
|
|
20240730,161300,13160020,9240,9240,9240,9240,0
|
|
20240730,161200,13160020,9240,9240,9240,9240,0
|
|
20240730,161100,13160020,9240,9240,9240,9240,0
|
|
20240730,161000,13160020,9240,9240,9240,9240,0
|
|
20240730,160900,13160020,9240,9240,9240,9240,0
|
|
20240730,160800,13160020,9240,9240,9240,9240,0
|
|
20240730,160700,13160020,9240,9240,9240,9240,121
|
|
20240730,160600,13160020,9240,9240,9240,9240,0
|
|
20240730,160500,13160020,9240,9240,9240,9240,0
|
|
20240730,160400,13160020,9240,9240,9240,9240,0
|
|
20240730,160300,13160020,9240,9240,9240,9240,0
|
|
20240730,160200,13160020,9240,9240,9240,9240,0
|
|
20240730,160100,13160020,9240,9240,9240,9240,0
|
|
20240730,160000,13160020,9240,9240,9240,9240,0
|
|
20240730,155900,13160020,9240,9240,9240,9240,0
|
|
20240730,155800,13160020,9240,9240,9240,9240,0
|
|
20240730,155700,13160020,9240,9240,9240,9240,0
|
|
20240730,155600,13160020,9240,9240,9240,9240,0
|
|
20240730,155500,13160020,9240,9240,9240,9240,0
|
|
20240730,155400,13160020,9240,9240,9240,9240,0
|
|
20240730,155300,13160020,9240,9240,9240,9240,0
|
|
20240730,155200,13160020,9240,9240,9240,9240,0
|
|
20240730,155100,13160020,9240,9240,9240,9240,0
|
|
20240730,155000,13160020,9240,9240,9240,9240,0
|
|
20240730,154900,13160020,9240,9240,9240,9240,0
|
|
20240730,154800,13160020,9240,9240,9240,9240,0
|
|
20240730,154700,13160020,9240,9240,9240,9240,0
|
|
20240730,154600,13160020,9240,9240,9240,9240,0
|
|
20240730,154500,13160020,9240,9240,9240,9240,0
|
|
20240730,154400,13160020,9240,9240,9240,9240,0
|
|
20240730,154300,13160020,9240,9240,9240,9240,0
|
|
20240730,154200,13160020,9240,9240,9240,9240,0
|
|
20240730,154100,13160020,9240,9240,9240,9240,0
|
|
20240730,154000,13160020,9240,9240,9240,9240,0
|
|
20240730,153900,13160020,9240,9240,9240,9240,0
|
|
20240730,153800,13160020,9240,9240,9240,9240,0
|
|
20240730,153700,13160020,9240,9240,9240,9240,121
|
|
20240730,153600,13160020,9240,9240,9240,9240,0
|
|
20240730,153500,13160020,9240,9240,9240,9240,0
|
|
20240730,153400,13160020,9240,9240,9240,9240,0
|
|
20240730,153300,13160020,9240,9240,9240,9240,0
|
|
20240730,153200,13160020,9240,9240,9240,9240,0
|
|
20240730,153100,13160020,9240,9240,9240,9240,0
|
|
20240730,153000,13160020,9240,9240,9240,9240,121
|
|
20240730,152900,12041980,9220,9220,9220,9220,0
|
|
20240730,152800,12041980,9220,9220,9220,9220,0
|
|
20240730,152700,12041980,9220,9220,9220,9220,0
|
|
20240730,152600,12041980,9220,9220,9220,9220,0
|
|
20240730,152500,12041980,9220,9220,9220,9220,0
|
|
20240730,152400,12041980,9220,9220,9220,9220,0
|
|
20240730,152300,12041980,9220,9220,9220,9220,0
|
|
20240730,152200,12041980,9220,9220,9220,9220,0
|
|
20240730,152100,12041980,9220,9220,9220,9220,0
|
|
20240730,152000,12041980,9220,9220,9220,9220,0
|
|
20240730,151900,12041980,9220,9220,9220,9220,0
|
|
20240730,151800,12041980,9220,9220,9220,9220,0
|
|
20240730,151700,12041980,9220,9220,9220,9220,0
|
|
20240730,151600,12041980,9220,9220,9220,9220,11
|
|
20240730,151500,11940560,9220,9220,9220,9220,0
|
|
20240730,151400,11940560,9220,9220,9220,9220,0
|
|
20240730,151300,11940560,9220,9220,9220,9220,0
|
|
20240730,151200,11940560,9220,9220,9220,9220,0
|
|
20240730,151100,11940560,9220,9220,9220,9220,0
|
|
20240730,151000,11940560,9220,9220,9220,9220,0
|
|
20240730,150900,11940560,9220,9220,9220,9220,0
|
|
20240730,150800,11940560,9220,9230,9230,9220,170
|
|
20240730,150700,10373010,9230,9230,9230,9230,1
|
|
20240730,150600,10363780,9240,9240,9240,9240,0
|
|
20240730,150500,10363780,9240,9240,9240,9240,0
|
|
20240730,150400,10363780,9240,9240,9240,9240,0
|
|
20240730,150300,10363780,9240,9240,9240,9240,0
|
|
20240730,150200,10363780,9240,9240,9240,9240,50
|
|
20240730,150100,9901780,9230,9230,9230,9230,8
|
|
20240730,150000,9827940,9230,9230,9230,9230,0
|
|
20240730,145900,9827940,9230,9230,9230,9230,0
|
|
20240730,145800,9827940,9230,9230,9230,9230,0
|
|
20240730,145700,9827940,9230,9230,9230,9230,0
|
|
20240730,145600,9827940,9230,9230,9230,9230,0
|
|
20240730,145500,9827940,9230,9230,9230,9230,0
|
|
20240730,145400,9827940,9230,9230,9230,9230,0
|
|
20240730,145300,9827940,9230,9230,9230,9230,2
|
|
20240730,145200,9809480,9230,9230,9230,9230,0
|
|
20240730,145100,9809480,9230,9230,9230,9230,0
|
|
20240730,145000,9809480,9230,9230,9230,9230,0
|
|
20240730,144900,9809480,9230,9230,9230,9230,0
|
|
20240730,144800,9809480,9230,9230,9230,9230,0
|
|
20240730,144700,9809480,9230,9230,9230,9230,0
|
|
20240730,144600,9809480,9230,9230,9230,9230,0
|
|
20240730,144500,9809480,9230,9230,9230,9230,0
|
|
20240730,144400,9809480,9230,9230,9230,9230,0
|
|
20240730,144300,9809480,9230,9230,9230,9230,0
|
|
20240730,144200,9809480,9230,9230,9230,9230,0
|
|
20240730,144100,9809480,9230,9230,9230,9230,0
|
|
20240730,144000,9809480,9230,9230,9230,9230,0
|
|
20240730,143900,9809480,9230,9230,9230,9230,0
|
|
20240730,143800,9809480,9230,9230,9230,9230,0
|
|
20240730,143700,9809480,9230,9230,9230,9230,0
|
|
20240730,143600,9809480,9230,9230,9230,9230,0
|
|
20240730,143500,9809480,9230,9230,9230,9230,0
|
|
20240730,143400,9809480,9230,9230,9230,9230,6
|
|
20240730,143300,9754100,9230,9230,9230,9230,0
|
|
20240730,143200,9754100,9230,9230,9230,9230,0
|
|
20240730,143100,9754100,9230,9230,9230,9230,0
|
|
20240730,143000,9754100,9230,9230,9230,9230,0
|
|
20240730,142900,9754100,9230,9230,9230,9230,0
|
|
20240730,142800,9754100,9230,9230,9230,9230,0
|
|
20240730,142700,9754100,9230,9230,9230,9230,0
|
|
20240730,142600,9754100,9230,9230,9230,9230,0
|
|
20240730,142500,9754100,9230,9230,9230,9230,0
|
|
20240730,142400,9754100,9230,9230,9230,9230,0
|
|
20240730,142300,9754100,9230,9230,9230,9230,0
|
|
20240730,142200,9754100,9230,9230,9230,9230,0
|
|
20240730,142100,9754100,9230,9230,9230,9230,0
|
|
20240730,142000,9754100,9230,9230,9230,9230,0
|
|
20240730,141900,9754100,9230,9230,9230,9230,0
|
|
20240730,141800,9754100,9230,9230,9230,9230,19
|
|
20240730,141700,9578730,9230,9230,9230,9230,0
|
|
20240730,141600,9578730,9230,9230,9230,9230,0
|
|
20240730,141500,9578730,9230,9230,9230,9230,0
|
|
20240730,141400,9578730,9230,9230,9230,9230,0
|
|
20240730,141300,9578730,9230,9230,9230,9230,0
|
|
20240730,141200,9578730,9230,9230,9230,9230,0
|
|
20240730,141100,9578730,9230,9230,9230,9230,0
|
|
20240730,141000,9578730,9230,9230,9230,9230,0
|
|
20240730,140900,9578730,9230,9230,9230,9230,0
|
|
20240730,140800,9578730,9230,9230,9230,9230,0
|
|
20240730,140700,9578730,9230,9230,9230,9230,0
|
|
20240730,140600,9578730,9230,9230,9230,9230,0
|
|
20240730,140500,9578730,9230,9230,9230,9230,0
|
|
20240730,140400,9578730,9230,9230,9230,9230,0
|
|
20240730,140300,9578730,9230,9230,9230,9230,0
|
|
20240730,140200,9578730,9230,9230,9230,9230,0
|
|
20240730,140100,9578730,9230,9230,9230,9230,0
|
|
20240730,140000,9578730,9230,9230,9230,9230,0
|
|
20240730,135900,9578730,9230,9230,9230,9230,42
|
|
20240730,135800,9191070,9230,9230,9230,9230,0
|
|
20240730,135700,9191070,9230,9230,9230,9230,19
|
|
20240730,135600,9015700,9230,9230,9230,9230,0
|
|
20240730,135500,9015700,9230,9230,9230,9230,0
|
|
20240730,135400,9015700,9230,9230,9230,9230,0
|
|
20240730,135300,9015700,9230,9230,9230,9230,0
|
|
20240730,135200,9015700,9230,9230,9230,9230,0
|
|
20240730,135100,9015700,9230,9230,9230,9230,0
|
|
20240730,135000,9015700,9230,9230,9230,9230,0
|
|
20240730,134900,9015700,9230,9230,9230,9230,0
|
|
20240730,134800,9015700,9230,9230,9230,9230,0
|
|
20240730,134700,9015700,9230,9230,9230,9230,0
|
|
20240730,134600,9015700,9230,9230,9230,9230,0
|
|
20240730,134500,9015700,9230,9230,9230,9230,0
|
|
20240730,134400,9015700,9230,9230,9230,9230,0
|
|
20240730,134300,9015700,9230,9230,9230,9230,0
|
|
20240730,134200,9015700,9230,9230,9230,9230,0
|
|
20240730,134100,9015700,9230,9230,9230,9230,0
|
|
20240730,134000,9015700,9230,9230,9230,9230,0
|
|
20240730,133900,9015700,9230,9230,9230,9230,0
|
|
20240730,133800,9015700,9230,9230,9230,9230,30
|
|
20240730,133700,8738800,9230,9230,9230,9230,0
|
|
20240730,133600,8738800,9230,9230,9230,9230,0
|
|
20240730,133500,8738800,9230,9230,9230,9230,0
|
|
20240730,133400,8738800,9230,9230,9230,9230,0
|
|
20240730,133300,8738800,9230,9230,9230,9230,0
|
|
20240730,133200,8738800,9230,9230,9230,9230,0
|
|
20240730,133100,8738800,9230,9230,9230,9230,0
|
|
20240730,133000,8738800,9230,9230,9230,9230,0
|
|
20240730,132900,8738800,9230,9230,9230,9230,0
|
|
20240730,132800,8738800,9230,9230,9230,9230,0
|
|
20240730,132700,8738800,9230,9230,9230,9230,0
|
|
20240730,132600,8738800,9230,9230,9230,9230,0
|
|
20240730,132500,8738800,9230,9230,9230,9230,0
|
|
20240730,132400,8738800,9230,9230,9230,9230,0
|
|
20240730,132300,8738800,9230,9230,9230,9230,0
|
|
20240730,132200,8738800,9230,9230,9230,9230,0
|
|
20240730,132100,8738800,9230,9230,9230,9230,0
|
|
20240730,132000,8738800,9230,9230,9230,9230,0
|
|
20240730,131900,8738800,9230,9230,9230,9230,0
|
|
20240730,131800,8738800,9230,9230,9230,9230,0
|
|
20240730,131700,8738800,9230,9230,9230,9230,0
|
|
20240730,131600,8738800,9230,9230,9230,9230,0
|
|
20240730,131500,8738800,9230,9230,9230,9230,0
|
|
20240730,131400,8738800,9230,9230,9230,9230,0
|
|
20240730,131300,8738800,9230,9230,9230,9230,0
|
|
20240730,131200,8738800,9230,9230,9230,9230,0
|
|
20240730,131100,8738800,9230,9230,9230,9230,0
|
|
20240730,131000,8738800,9230,9230,9230,9230,0
|
|
20240730,130900,8738800,9230,9230,9230,9230,0
|
|
20240730,130800,8738800,9230,9230,9230,9230,0
|
|
20240730,130700,8738800,9230,9230,9230,9230,0
|
|
20240730,130600,8738800,9230,9230,9230,9230,0
|
|
20240730,130500,8738800,9230,9230,9230,9230,0
|
|
20240730,130400,8738800,9230,9230,9230,9230,0
|
|
20240730,130300,8738800,9230,9230,9230,9230,0
|
|
20240730,130200,8738800,9230,9230,9230,9230,0
|
|
20240730,130100,8738800,9230,9230,9230,9230,0
|
|
20240730,130000,8738800,9230,9230,9230,9230,0
|
|
20240730,125900,8738800,9230,9230,9230,9230,0
|
|
20240730,125800,8738800,9230,9230,9230,9230,0
|
|
20240730,125700,8738800,9230,9230,9230,9230,0
|
|
20240730,125600,8738800,9230,9230,9230,9230,0
|
|
20240730,125500,8738800,9230,9230,9230,9230,0
|
|
20240730,125400,8738800,9230,9230,9230,9230,0
|
|
20240730,125300,8738800,9230,9230,9230,9230,0
|
|
20240730,125200,8738800,9230,9230,9230,9230,0
|
|
20240730,125100,8738800,9230,9230,9230,9230,0
|
|
20240730,125000,8738800,9230,9230,9230,9230,0
|
|
20240730,124900,8738800,9230,9230,9230,9230,0
|
|
20240730,124800,8738800,9230,9230,9230,9230,0
|
|
20240730,124700,8738800,9230,9230,9230,9230,0
|
|
20240730,124600,8738800,9230,9230,9230,9230,0
|
|
20240730,124500,8738800,9230,9230,9230,9230,0
|
|
20240730,124400,8738800,9230,9230,9230,9230,0
|
|
20240730,124300,8738800,9230,9230,9230,9230,0
|
|
20240730,124200,8738800,9230,9230,9230,9230,0
|
|
20240730,124100,8738800,9230,9230,9230,9230,0
|
|
20240730,124000,8738800,9230,9230,9230,9230,0
|
|
20240730,123900,8738800,9230,9230,9230,9230,0
|
|
20240730,123800,8738800,9230,9230,9230,9230,0
|
|
20240730,123700,8738800,9230,9230,9230,9230,0
|
|
20240730,123600,8738800,9230,9230,9230,9230,0
|
|
20240730,123500,8738800,9230,9230,9230,9230,0
|
|
20240730,123400,8738800,9230,9210,9240,9210,5
|
|
20240730,123300,8692660,9240,9240,9240,9240,0
|
|
20240730,123200,8692660,9240,9240,9240,9240,0
|
|
20240730,123100,8692660,9240,9240,9240,9240,0
|
|
20240730,123000,8692660,9240,9240,9240,9240,0
|
|
20240730,122900,8692660,9240,9240,9240,9240,0
|
|
20240730,122800,8692660,9240,9240,9240,9240,0
|
|
20240730,122700,8692660,9240,9240,9240,9240,0
|
|
20240730,122600,8692660,9240,9240,9240,9240,0
|
|
20240730,122500,8692660,9240,9240,9240,9240,0
|
|
20240730,122400,8692660,9240,9210,9240,9210,101
|
|
20240730,122300,7759450,9240,9210,9240,9210,19
|
|
20240730,122200,7584310,9200,9200,9200,9200,35
|
|
20240730,122100,7262310,9210,9210,9210,9210,0
|
|
20240730,122000,7262310,9210,9210,9210,9210,0
|
|
20240730,121900,7262310,9210,9210,9210,9210,0
|
|
20240730,121800,7262310,9210,9210,9210,9210,0
|
|
20240730,121700,7262310,9210,9210,9210,9210,0
|
|
20240730,121600,7262310,9210,9210,9210,9210,10
|
|
20240730,121500,7170210,9240,9240,9240,9240,0
|
|
20240730,121400,7170210,9240,9240,9240,9240,0
|
|
20240730,121300,7170210,9240,9240,9240,9240,0
|
|
20240730,121200,7170210,9240,9240,9240,9240,1
|
|
20240730,121100,7160970,9210,9210,9210,9210,1
|
|
20240730,121000,7151760,9200,9200,9200,9200,7
|
|
20240730,120900,7087360,9240,9240,9240,9240,0
|
|
20240730,120800,7087360,9240,9240,9240,9240,0
|
|
20240730,120700,7087360,9240,9210,9240,9210,15
|
|
20240730,120600,6948910,9230,9230,9230,9230,0
|
|
20240730,120500,6948910,9230,9230,9230,9230,0
|
|
20240730,120400,6948910,9230,9230,9230,9230,0
|
|
20240730,120300,6948910,9230,9230,9230,9230,0
|
|
20240730,120200,6948910,9230,9230,9230,9230,0
|
|
20240730,120100,6948910,9230,9230,9230,9230,0
|
|
20240730,120000,6948910,9230,9210,9230,9210,2
|
|
20240730,115900,6930470,9230,9230,9230,9230,0
|
|
20240730,115800,6930470,9230,9230,9230,9230,0
|
|
20240730,115700,6930470,9230,9230,9230,9230,0
|
|
20240730,115600,6930470,9230,9230,9230,9230,0
|
|
20240730,115500,6930470,9230,9230,9230,9230,0
|
|
20240730,115400,6930470,9230,9230,9230,9230,0
|
|
20240730,115300,6930470,9230,9230,9230,9230,0
|
|
20240730,115200,6930470,9230,9230,9230,9230,0
|
|
20240730,115100,6930470,9230,9230,9230,9230,0
|
|
20240730,115000,6930470,9230,9230,9230,9230,0
|
|
20240730,114900,6930470,9230,9230,9230,9230,0
|
|
20240730,114800,6930470,9230,9230,9230,9230,0
|
|
20240730,114700,6930470,9230,9230,9230,9230,0
|
|
20240730,114600,6930470,9230,9230,9230,9230,0
|
|
20240730,114500,6930470,9230,9230,9230,9230,0
|
|
20240730,114400,6930470,9230,9230,9230,9230,0
|
|
20240730,114300,6930470,9230,9230,9230,9230,0
|
|
20240730,114200,6930470,9230,9230,9230,9230,0
|
|
20240730,114100,6930470,9230,9230,9230,9230,0
|
|
20240730,114000,6930470,9230,9230,9230,9230,0
|
|
20240730,113900,6930470,9230,9210,9230,9210,2
|
|
20240730,113800,6912030,9200,9200,9200,9200,0
|
|
20240730,113700,6912030,9200,9200,9200,9200,0
|
|
20240730,113600,6912030,9200,9200,9200,9200,0
|
|
20240730,113500,6912030,9200,9200,9200,9200,0
|
|
20240730,113400,6912030,9200,9200,9200,9200,0
|
|
20240730,113300,6912030,9200,9220,9220,9200,500
|
|
20240730,113200,2306910,9240,9240,9240,9240,0
|
|
20240730,113100,2306910,9240,9240,9240,9240,0
|
|
20240730,113000,2306910,9240,9240,9240,9240,0
|
|
20240730,112900,2306910,9240,9240,9240,9240,0
|
|
20240730,112800,2306910,9240,9240,9240,9240,0
|
|
20240730,112700,2306910,9240,9240,9240,9240,0
|
|
20240730,112600,2306910,9240,9240,9240,9240,0
|
|
20240730,112500,2306910,9240,9240,9240,9240,0
|
|
20240730,112400,2306910,9240,9240,9240,9240,0
|
|
20240730,112300,2306910,9240,9240,9240,9240,0
|
|
20240730,112200,2306910,9240,9240,9240,9240,0
|
|
20240730,112100,2306910,9240,9240,9240,9240,0
|
|
20240730,112000,2306910,9240,9240,9240,9240,0
|
|
20240730,111900,2306910,9240,9240,9240,9240,0
|
|
20240730,111800,2306910,9240,9230,9240,9230,2
|
|
20240730,111700,2288440,9240,9240,9240,9240,0
|
|
20240730,111600,2288440,9240,9240,9240,9240,0
|
|
20240730,111500,2288440,9240,9240,9240,9240,0
|
|
20240730,111400,2288440,9240,9240,9240,9240,1
|
|
20240730,111300,2279200,9230,9230,9230,9230,4
|
|
20240730,111200,2242280,9220,9220,9220,9220,0
|
|
20240730,111100,2242280,9220,9220,9220,9220,0
|
|
20240730,111000,2242280,9220,9220,9220,9220,0
|
|
20240730,110900,2242280,9220,9220,9220,9220,0
|
|
20240730,110800,2242280,9220,9220,9220,9220,0
|
|
20240730,110700,2242280,9220,9220,9220,9220,0
|
|
20240730,110600,2242280,9220,9220,9220,9220,0
|
|
20240730,110500,2242280,9220,9220,9220,9220,0
|
|
20240730,110400,2242280,9220,9220,9220,9220,0
|
|
20240730,110300,2242280,9220,9220,9220,9220,0
|
|
20240730,110200,2242280,9220,9220,9220,9220,0
|
|
20240730,110100,2242280,9220,9220,9220,9220,0
|
|
20240730,110000,2242280,9220,9220,9220,9220,0
|
|
20240730,105900,2242280,9220,9220,9220,9220,0
|
|
20240730,105800,2242280,9220,9220,9220,9220,0
|
|
20240730,105700,2242280,9220,9220,9220,9220,0
|
|
20240730,105600,2242280,9220,9220,9220,9220,0
|
|
20240730,105500,2242280,9220,9220,9220,9220,1
|
|
20240730,105400,2233060,9240,9240,9240,9240,0
|
|
20240730,105300,2233060,9240,9240,9240,9240,0
|
|
20240730,105200,2233060,9240,9240,9240,9240,1
|
|
20240730,105100,2223820,9230,9230,9230,9230,7
|
|
20240730,105000,2159210,9240,9240,9240,9240,0
|
|
20240730,104900,2159210,9240,9240,9240,9240,1
|
|
20240730,104800,2149970,9230,9230,9230,9230,14
|
|
20240730,104700,2020750,9230,9230,9230,9230,0
|
|
20240730,104600,2020750,9230,9230,9230,9230,0
|
|
20240730,104500,2020750,9230,9230,9230,9230,0
|
|
20240730,104400,2020750,9230,9230,9230,9230,0
|
|
20240730,104300,2020750,9230,9230,9230,9230,0
|
|
20240730,104200,2020750,9230,9230,9230,9230,0
|
|
20240730,104100,2020750,9230,9230,9230,9230,0
|
|
20240730,104000,2020750,9230,9230,9230,9230,0
|
|
20240730,103900,2020750,9230,9230,9230,9230,0
|
|
20240730,103800,2020750,9230,9230,9230,9230,0
|
|
20240730,103700,2020750,9230,9230,9230,9230,0
|
|
20240730,103600,2020750,9230,9230,9230,9230,0
|
|
20240730,103500,2020750,9230,9230,9230,9230,0
|
|
20240730,103400,2020750,9230,9230,9230,9230,0
|
|
20240730,103300,2020750,9230,9230,9230,9230,0
|
|
20240730,103200,2020750,9230,9230,9230,9230,0
|
|
20240730,103100,2020750,9230,9230,9230,9230,0
|
|
20240730,103000,2020750,9230,9230,9230,9230,0
|
|
20240730,102900,2020750,9230,9230,9230,9230,0
|
|
20240730,102800,2020750,9230,9230,9230,9230,0
|
|
20240730,102700,2020750,9230,9230,9230,9230,0
|
|
20240730,102600,2020750,9230,9230,9230,9230,0
|
|
20240730,102500,2020750,9230,9230,9230,9230,0
|
|
20240730,102400,2020750,9230,9230,9230,9230,0
|
|
20240730,102300,2020750,9230,9230,9230,9230,0
|
|
20240730,102200,2020750,9230,9230,9230,9230,0
|
|
20240730,102100,2020750,9230,9230,9230,9230,0
|
|
20240730,102000,2020750,9230,9230,9230,9230,0
|
|
20240730,101900,2020750,9230,9230,9230,9230,0
|
|
20240730,101800,2020750,9230,9230,9230,9230,0
|
|
20240730,101700,2020750,9230,9230,9230,9230,0
|
|
20240730,101600,2020750,9230,9230,9230,9230,1
|
|
20240730,101500,2011520,9230,9230,9230,9230,0
|
|
20240730,101400,2011520,9230,9230,9230,9230,0
|
|
20240730,101300,2011520,9230,9230,9230,9230,0
|
|
20240730,101200,2011520,9230,9230,9230,9230,0
|
|
20240730,101100,2011520,9230,9230,9230,9230,0
|
|
20240730,101000,2011520,9230,9230,9230,9230,0
|
|
20240730,100900,2011520,9230,9230,9230,9230,0
|
|
20240730,100800,2011520,9230,9230,9230,9230,0
|
|
20240730,100700,2011520,9230,9230,9230,9230,0
|
|
20240730,100600,2011520,9230,9230,9230,9230,0
|
|
20240730,100500,2011520,9230,9230,9230,9230,0
|
|
20240730,100400,2011520,9230,9230,9230,9230,1
|
|
20240730,100300,2002290,9230,9230,9230,9230,0
|
|
20240730,100200,2002290,9230,9230,9230,9230,0
|
|
20240730,100100,2002290,9230,9230,9230,9230,0
|
|
20240730,100000,2002290,9230,9230,9230,9230,0
|
|
20240730,095900,2002290,9230,9230,9230,9230,1
|
|
20240730,095800,1993060,9220,9220,9220,9220,10
|
|
20240730,095700,1900860,9240,9240,9240,9240,0
|
|
20240730,095600,1900860,9240,9240,9240,9240,0
|
|
20240730,095500,1900860,9240,9240,9240,9240,0
|
|
20240730,095400,1900860,9240,9240,9240,9240,0
|
|
20240730,095300,1900860,9240,9240,9240,9240,0
|
|
20240730,095200,1900860,9240,9240,9240,9240,0
|
|
20240730,095100,1900860,9240,9230,9240,9230,3
|
|
20240730,095000,1873150,9240,9220,9240,9220,20
|
|
20240730,094900,1688490,9240,9240,9240,9220,19
|
|
20240730,094800,1513050,9240,9240,9240,9220,21
|
|
20240730,094700,1319150,9240,9220,9240,9220,26
|
|
20240730,094600,1079090,9240,9220,9240,9220,79
|
|
20240730,094500,350590,9220,9220,9220,9220,0
|
|
20240730,094400,350590,9220,9220,9220,9220,0
|
|
20240730,094300,350590,9220,9220,9220,9220,0
|
|
20240730,094200,350590,9220,9220,9220,9220,5
|
|
20240730,094100,304490,9240,9240,9240,9240,0
|
|
20240730,094000,304490,9240,9230,9240,9230,6
|
|
20240730,093900,249100,9230,9230,9230,9230,0
|
|
20240730,093800,249100,9230,9230,9230,9230,1
|
|
20240730,093700,239870,9240,9240,9240,9240,0
|
|
20240730,093600,239870,9240,9240,9240,9240,1
|
|
20240730,093500,230630,9240,9240,9240,9240,0
|
|
20240730,093400,230630,9240,9240,9240,9240,2
|
|
20240730,093300,212150,9270,9270,9270,9270,0
|
|
20240730,093200,212150,9270,9270,9270,9270,0
|
|
20240730,093100,212150,9270,9270,9270,9270,0
|
|
20240730,093000,212150,9270,9270,9270,9270,0
|
|
20240730,092900,212150,9270,9270,9270,9270,0
|
|
20240730,092800,212150,9270,9270,9270,9270,0
|
|
20240730,092700,212150,9270,9270,9270,9270,0
|
|
20240730,092600,212150,9270,9270,9270,9270,0
|
|
20240730,092500,212150,9270,9270,9270,9270,0
|
|
20240730,092400,212150,9270,9270,9270,9270,0
|
|
20240730,092300,212150,9270,9270,9270,9270,0
|
|
20240730,092200,212150,9270,9270,9270,9270,0
|
|
20240730,092100,212150,9270,9270,9270,9270,0
|
|
20240730,092000,212150,9270,9270,9270,9270,1
|
|
20240730,091900,202880,9230,9230,9230,9230,1
|
|
20240730,091800,193650,9270,9210,9270,9210,6
|
|
20240730,091700,138200,9280,9280,9280,9280,0
|
|
20240730,091600,138200,9280,9280,9280,9280,0
|
|
20240730,091500,138200,9280,9280,9280,9280,0
|
|
20240730,091400,138200,9280,9280,9280,9280,0
|
|
20240730,091300,138200,9280,9280,9280,9280,0
|
|
20240730,091200,138200,9280,9290,9290,9280,2
|
|
20240730,091100,119630,9290,9290,9290,9290,0
|
|
20240730,091000,119630,9290,9290,9290,9290,1
|
|
20240730,090900,110340,9190,9190,9190,9190,0
|
|
20240730,090800,110340,9190,9190,9190,9190,0
|
|
20240730,090700,110340,9190,9190,9190,9190,0
|
|
20240730,090600,110340,9190,9190,9190,9190,0
|
|
20240730,090500,110340,9190,9190,9190,9190,0
|
|
20240730,090400,110340,9190,9190,9190,9190,0
|
|
20240730,090300,110340,9190,9190,9190,9190,0
|
|
20240730,090200,110340,9190,9190,9190,9190,0
|
|
20240730,090100,110340,9190,9190,9190,9190,0
|
|
20240730,090000,110340,9190,9250,9250,9190,12
|