700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,203700,907209840,7070,7070,7070,7070,926
|
|
20240703,203600,907209840,7070,7070,7070,7070,0
|
|
20240703,203500,907209840,7070,7070,7070,7070,0
|
|
20240703,203400,907209840,7070,7070,7070,7070,0
|
|
20240703,203300,907209840,7070,7070,7070,7070,0
|
|
20240703,203200,907209840,7070,7070,7070,7070,0
|
|
20240703,203100,907209840,7070,7070,7070,7070,0
|
|
20240703,203000,907209840,7070,7070,7070,7070,0
|
|
20240703,202900,907209840,7070,7070,7070,7070,0
|
|
20240703,202800,907209840,7070,7070,7070,7070,0
|
|
20240703,202700,907209840,7070,7070,7070,7070,0
|
|
20240703,202600,907209840,7070,7070,7070,7070,0
|
|
20240703,202500,907209840,7070,7070,7070,7070,0
|
|
20240703,202400,907209840,7070,7070,7070,7070,0
|
|
20240703,202300,907209840,7070,7070,7070,7070,0
|
|
20240703,202200,907209840,7070,7070,7070,7070,0
|
|
20240703,202100,907209840,7070,7070,7070,7070,0
|
|
20240703,202000,907209840,7070,7070,7070,7070,0
|
|
20240703,201900,907209840,7070,7070,7070,7070,0
|
|
20240703,201800,907209840,7070,7070,7070,7070,0
|
|
20240703,201700,907209840,7070,7070,7070,7070,0
|
|
20240703,201600,907209840,7070,7070,7070,7070,0
|
|
20240703,201500,907209840,7070,7070,7070,7070,0
|
|
20240703,201400,907209840,7070,7070,7070,7070,0
|
|
20240703,201300,907209840,7070,7070,7070,7070,0
|
|
20240703,201200,907209840,7070,7070,7070,7070,0
|
|
20240703,201100,907209840,7070,7070,7070,7070,0
|
|
20240703,201000,907209840,7070,7070,7070,7070,0
|
|
20240703,200900,907209840,7070,7070,7070,7070,0
|
|
20240703,200800,907209840,7070,7070,7070,7070,0
|
|
20240703,200700,907209840,7070,7070,7070,7070,926
|
|
20240703,200600,907209840,7070,7070,7070,7070,0
|
|
20240703,200500,907209840,7070,7070,7070,7070,0
|
|
20240703,200400,907209840,7070,7070,7070,7070,0
|
|
20240703,200300,907209840,7070,7070,7070,7070,0
|
|
20240703,200200,907209840,7070,7070,7070,7070,0
|
|
20240703,200100,907209840,7070,7070,7070,7070,0
|
|
20240703,200000,907209840,7070,7070,7070,7070,0
|
|
20240703,195900,907209840,7070,7070,7070,7070,0
|
|
20240703,195800,907209840,7070,7070,7070,7070,0
|
|
20240703,195700,907209840,7070,7070,7070,7070,0
|
|
20240703,195600,907209840,7070,7070,7070,7070,0
|
|
20240703,195500,907209840,7070,7070,7070,7070,0
|
|
20240703,195400,907209840,7070,7070,7070,7070,0
|
|
20240703,195300,907209840,7070,7070,7070,7070,0
|
|
20240703,195200,907209840,7070,7070,7070,7070,0
|
|
20240703,195100,907209840,7070,7070,7070,7070,0
|
|
20240703,195000,907209840,7070,7070,7070,7070,0
|
|
20240703,194900,907209840,7070,7070,7070,7070,0
|
|
20240703,194800,907209840,7070,7070,7070,7070,0
|
|
20240703,194700,907209840,7070,7070,7070,7070,0
|
|
20240703,194600,907209840,7070,7070,7070,7070,0
|
|
20240703,194500,907209840,7070,7070,7070,7070,0
|
|
20240703,194400,907209840,7070,7070,7070,7070,0
|
|
20240703,194300,907209840,7070,7070,7070,7070,0
|
|
20240703,194200,907209840,7070,7070,7070,7070,0
|
|
20240703,194100,907209840,7070,7070,7070,7070,0
|
|
20240703,194000,907209840,7070,7070,7070,7070,0
|
|
20240703,193900,907209840,7070,7070,7070,7070,0
|
|
20240703,193800,907209840,7070,7070,7070,7070,0
|
|
20240703,193700,907209840,7070,7070,7070,7070,926
|
|
20240703,193600,907209840,7070,7070,7070,7070,0
|
|
20240703,193500,907209840,7070,7070,7070,7070,0
|
|
20240703,193400,907209840,7070,7070,7070,7070,0
|
|
20240703,193300,907209840,7070,7070,7070,7070,0
|
|
20240703,193200,907209840,7070,7070,7070,7070,0
|
|
20240703,193100,907209840,7070,7070,7070,7070,0
|
|
20240703,193000,907209840,7070,7070,7070,7070,0
|
|
20240703,192900,907209840,7070,7070,7070,7070,0
|
|
20240703,192800,907209840,7070,7070,7070,7070,0
|
|
20240703,192700,907209840,7070,7070,7070,7070,0
|
|
20240703,192600,907209840,7070,7070,7070,7070,0
|
|
20240703,192500,907209840,7070,7070,7070,7070,0
|
|
20240703,192400,907209840,7070,7070,7070,7070,0
|
|
20240703,192300,907209840,7070,7070,7070,7070,0
|
|
20240703,192200,907209840,7070,7070,7070,7070,0
|
|
20240703,192100,907209840,7070,7070,7070,7070,0
|
|
20240703,192000,907209840,7070,7070,7070,7070,0
|
|
20240703,191900,907209840,7070,7070,7070,7070,0
|
|
20240703,191800,907209840,7070,7070,7070,7070,0
|
|
20240703,191700,907209840,7070,7070,7070,7070,0
|
|
20240703,191600,907209840,7070,7070,7070,7070,0
|
|
20240703,191500,907209840,7070,7070,7070,7070,0
|
|
20240703,191400,907209840,7070,7070,7070,7070,0
|
|
20240703,191300,907209840,7070,7070,7070,7070,0
|
|
20240703,191200,907209840,7070,7070,7070,7070,0
|
|
20240703,191100,907209840,7070,7070,7070,7070,0
|
|
20240703,191000,907209840,7070,7070,7070,7070,0
|
|
20240703,190900,907209840,7070,7070,7070,7070,0
|
|
20240703,190800,907209840,7070,7070,7070,7070,0
|
|
20240703,190700,907209840,7070,7070,7070,7070,926
|
|
20240703,190600,907209840,7070,7070,7070,7070,0
|
|
20240703,190500,907209840,7070,7070,7070,7070,0
|
|
20240703,190400,907209840,7070,7070,7070,7070,0
|
|
20240703,190300,907209840,7070,7070,7070,7070,0
|
|
20240703,190200,907209840,7070,7070,7070,7070,0
|
|
20240703,190100,907209840,7070,7070,7070,7070,0
|
|
20240703,190000,907209840,7070,7070,7070,7070,0
|
|
20240703,185900,907209840,7070,7070,7070,7070,0
|
|
20240703,185800,907209840,7070,7070,7070,7070,0
|
|
20240703,185700,907209840,7070,7070,7070,7070,0
|
|
20240703,185600,907209840,7070,7070,7070,7070,0
|
|
20240703,185500,907209840,7070,7070,7070,7070,0
|
|
20240703,185400,907209840,7070,7070,7070,7070,0
|
|
20240703,185300,907209840,7070,7070,7070,7070,0
|
|
20240703,185200,907209840,7070,7070,7070,7070,0
|
|
20240703,185100,907209840,7070,7070,7070,7070,0
|
|
20240703,185000,907209840,7070,7070,7070,7070,0
|
|
20240703,184900,907209840,7070,7070,7070,7070,0
|
|
20240703,184800,907209840,7070,7070,7070,7070,0
|
|
20240703,184700,907209840,7070,7070,7070,7070,0
|
|
20240703,184600,907209840,7070,7070,7070,7070,0
|
|
20240703,184500,907209840,7070,7070,7070,7070,0
|
|
20240703,184400,907209840,7070,7070,7070,7070,0
|
|
20240703,184300,907209840,7070,7070,7070,7070,0
|
|
20240703,184200,907209840,7070,7070,7070,7070,0
|
|
20240703,184100,907209840,7070,7070,7070,7070,0
|
|
20240703,184000,907209840,7070,7070,7070,7070,0
|
|
20240703,183900,907209840,7070,7070,7070,7070,0
|
|
20240703,183800,907209840,7070,7070,7070,7070,0
|
|
20240703,183700,907209840,7070,7070,7070,7070,926
|
|
20240703,183600,907209840,7070,7070,7070,7070,0
|
|
20240703,183500,907209840,7070,7070,7070,7070,0
|
|
20240703,183400,907209840,7070,7070,7070,7070,0
|
|
20240703,183300,907209840,7070,7070,7070,7070,0
|
|
20240703,183200,907209840,7070,7070,7070,7070,0
|
|
20240703,183100,907209840,7070,7070,7070,7070,0
|
|
20240703,183000,907209840,7070,7070,7070,7070,0
|
|
20240703,182900,907209840,7070,7070,7070,7070,0
|
|
20240703,182800,907209840,7070,7070,7070,7070,0
|
|
20240703,182700,907209840,7070,7070,7070,7070,0
|
|
20240703,182600,907209840,7070,7070,7070,7070,0
|
|
20240703,182500,907209840,7070,7070,7070,7070,0
|
|
20240703,182400,907209840,7070,7070,7070,7070,0
|
|
20240703,182300,907209840,7070,7070,7070,7070,0
|
|
20240703,182200,907209840,7070,7070,7070,7070,0
|
|
20240703,182100,907209840,7070,7070,7070,7070,0
|
|
20240703,182000,907209840,7070,7070,7070,7070,0
|
|
20240703,181900,907209840,7070,7070,7070,7070,0
|
|
20240703,181800,907209840,7070,7070,7070,7070,0
|
|
20240703,181700,907209840,7070,7070,7070,7070,0
|
|
20240703,181600,907209840,7070,7070,7070,7070,0
|
|
20240703,181500,907209840,7070,7070,7070,7070,0
|
|
20240703,181400,907209840,7070,7070,7070,7070,0
|
|
20240703,181300,907209840,7070,7070,7070,7070,0
|
|
20240703,181200,907209840,7070,7070,7070,7070,0
|
|
20240703,181100,907209840,7070,7070,7070,7070,0
|
|
20240703,181000,907209840,7070,7070,7070,7070,0
|
|
20240703,180900,907209840,7070,7070,7070,7070,0
|
|
20240703,180800,907209840,7070,7070,7070,7070,0
|
|
20240703,180700,907209840,7070,7070,7070,7070,926
|
|
20240703,180600,907209840,7070,7070,7070,7070,0
|
|
20240703,180500,907209840,7070,7070,7070,7070,0
|
|
20240703,180400,907209840,7070,7070,7070,7070,0
|
|
20240703,180300,907209840,7070,7070,7070,7070,0
|
|
20240703,180200,907209840,7070,7070,7070,7070,0
|
|
20240703,180100,907209840,7070,7070,7070,7070,0
|
|
20240703,180000,907209840,7070,7070,7070,7070,0
|
|
20240703,175900,907209840,7070,7070,7070,7070,0
|
|
20240703,175800,907209840,7070,7070,7070,7070,0
|
|
20240703,175700,907209840,7070,7070,7070,7070,0
|
|
20240703,175600,907209840,7070,7070,7070,7070,0
|
|
20240703,175500,907209840,7070,7070,7070,7070,0
|
|
20240703,175400,907209840,7070,7070,7070,7070,0
|
|
20240703,175300,907209840,7070,7070,7070,7070,0
|
|
20240703,175200,907209840,7070,7070,7070,7070,0
|
|
20240703,175100,907209840,7070,7070,7070,7070,0
|
|
20240703,175000,907209840,7070,7070,7070,7070,0
|
|
20240703,174900,907209840,7070,7070,7070,7070,0
|
|
20240703,174800,907209840,7070,7070,7070,7070,0
|
|
20240703,174700,907209840,7070,7070,7070,7070,0
|
|
20240703,174600,907209840,7070,7070,7070,7070,0
|
|
20240703,174500,907209840,7070,7070,7070,7070,0
|
|
20240703,174400,907209840,7070,7070,7070,7070,0
|
|
20240703,174300,907209840,7070,7070,7070,7070,0
|
|
20240703,174200,907209840,7070,7070,7070,7070,0
|
|
20240703,174100,907209840,7070,7070,7070,7070,0
|
|
20240703,174000,907209840,7070,7070,7070,7070,0
|
|
20240703,173900,907209840,7070,7070,7070,7070,0
|
|
20240703,173800,907209840,7070,7070,7070,7070,0
|
|
20240703,173700,907209840,7070,7070,7070,7070,926
|
|
20240703,173600,907209840,7070,7070,7070,7070,0
|
|
20240703,173500,907209840,7070,7070,7070,7070,0
|
|
20240703,173400,907209840,7070,7070,7070,7070,0
|
|
20240703,173300,907209840,7070,7070,7070,7070,0
|
|
20240703,173200,907209840,7070,7070,7070,7070,0
|
|
20240703,173100,907209840,7070,7070,7070,7070,0
|
|
20240703,173000,907209840,7070,7070,7070,7070,0
|
|
20240703,172900,907209840,7070,7070,7070,7070,0
|
|
20240703,172800,907209840,7070,7070,7070,7070,0
|
|
20240703,172700,907209840,7070,7070,7070,7070,0
|
|
20240703,172600,907209840,7070,7070,7070,7070,0
|
|
20240703,172500,907209840,7070,7070,7070,7070,0
|
|
20240703,172400,907209840,7070,7070,7070,7070,0
|
|
20240703,172300,907209840,7070,7070,7070,7070,0
|
|
20240703,172200,907209840,7070,7070,7070,7070,0
|
|
20240703,172100,907209840,7070,7070,7070,7070,0
|
|
20240703,172000,907209840,7070,7070,7070,7070,0
|
|
20240703,171900,907209840,7070,7070,7070,7070,0
|
|
20240703,171800,907209840,7070,7070,7070,7070,0
|
|
20240703,171700,907209840,7070,7070,7070,7070,0
|
|
20240703,171600,907209840,7070,7070,7070,7070,0
|
|
20240703,171500,907209840,7070,7070,7070,7070,0
|
|
20240703,171400,907209840,7070,7070,7070,7070,0
|
|
20240703,171300,907209840,7070,7070,7070,7070,0
|
|
20240703,171200,907209840,7070,7070,7070,7070,0
|
|
20240703,171100,907209840,7070,7070,7070,7070,0
|
|
20240703,171000,907209840,7070,7070,7070,7070,0
|
|
20240703,170900,907209840,7070,7070,7070,7070,0
|
|
20240703,170800,907209840,7070,7070,7070,7070,0
|
|
20240703,170700,907209840,7070,7070,7070,7070,926
|
|
20240703,170600,907209840,7070,7070,7070,7070,0
|
|
20240703,170500,907209840,7070,7070,7070,7070,0
|
|
20240703,170400,907209840,7070,7070,7070,7070,0
|
|
20240703,170300,907209840,7070,7070,7070,7070,0
|
|
20240703,170200,907209840,7070,7070,7070,7070,0
|
|
20240703,170100,907209840,7070,7070,7070,7070,0
|
|
20240703,170000,907209840,7070,7070,7070,7070,0
|
|
20240703,165900,907209840,7070,7070,7070,7070,0
|
|
20240703,165800,907209840,7070,7070,7070,7070,0
|
|
20240703,165700,907209840,7070,7070,7070,7070,0
|
|
20240703,165600,907209840,7070,7070,7070,7070,0
|
|
20240703,165500,907209840,7070,7070,7070,7070,0
|
|
20240703,165400,907209840,7070,7070,7070,7070,0
|
|
20240703,165300,907209840,7070,7070,7070,7070,0
|
|
20240703,165200,907209840,7070,7070,7070,7070,0
|
|
20240703,165100,907209840,7070,7070,7070,7070,0
|
|
20240703,165000,907209840,7070,7070,7070,7070,0
|
|
20240703,164900,907209840,7070,7070,7070,7070,0
|
|
20240703,164800,907209840,7070,7070,7070,7070,0
|
|
20240703,164700,907209840,7070,7070,7070,7070,0
|
|
20240703,164600,907209840,7070,7070,7070,7070,0
|
|
20240703,164500,907209840,7070,7070,7070,7070,0
|
|
20240703,164400,907209840,7070,7070,7070,7070,0
|
|
20240703,164300,907209840,7070,7070,7070,7070,0
|
|
20240703,164200,907209840,7070,7070,7070,7070,0
|
|
20240703,164100,907209840,7070,7070,7070,7070,0
|
|
20240703,164000,907209840,7070,7070,7070,7070,0
|
|
20240703,163900,907209840,7070,7070,7070,7070,0
|
|
20240703,163800,907209840,7070,7070,7070,7070,0
|
|
20240703,163700,907209840,7070,7070,7070,7070,926
|
|
20240703,163600,907209840,7070,7070,7070,7070,0
|
|
20240703,163500,907209840,7070,7070,7070,7070,0
|
|
20240703,163400,907209840,7070,7070,7070,7070,0
|
|
20240703,163300,907209840,7070,7070,7070,7070,0
|
|
20240703,163200,907209840,7070,7070,7070,7070,0
|
|
20240703,163100,907209840,7070,7070,7070,7070,0
|
|
20240703,163000,907209840,7070,7070,7070,7070,0
|
|
20240703,162900,907209840,7070,7070,7070,7070,0
|
|
20240703,162800,907209840,7070,7070,7070,7070,0
|
|
20240703,162700,907209840,7070,7070,7070,7070,0
|
|
20240703,162600,907209840,7070,7070,7070,7070,0
|
|
20240703,162500,907209840,7070,7070,7070,7070,0
|
|
20240703,162400,907209840,7070,7070,7070,7070,0
|
|
20240703,162300,907209840,7070,7070,7070,7070,0
|
|
20240703,162200,907209840,7070,7070,7070,7070,0
|
|
20240703,162100,907209840,7070,7070,7070,7070,0
|
|
20240703,162000,907209840,7070,7070,7070,7070,0
|
|
20240703,161900,907209840,7070,7070,7070,7070,0
|
|
20240703,161800,907209840,7070,7070,7070,7070,0
|
|
20240703,161700,907209840,7070,7070,7070,7070,0
|
|
20240703,161600,907209840,7070,7070,7070,7070,0
|
|
20240703,161500,907209840,7070,7070,7070,7070,0
|
|
20240703,161400,907209840,7070,7070,7070,7070,0
|
|
20240703,161300,907209840,7070,7070,7070,7070,0
|
|
20240703,161200,907209840,7070,7070,7070,7070,0
|
|
20240703,161100,907209840,7070,7070,7070,7070,0
|
|
20240703,161000,907209840,7070,7070,7070,7070,0
|
|
20240703,160900,907209840,7070,7070,7070,7070,0
|
|
20240703,160800,907209840,7070,7070,7070,7070,0
|
|
20240703,160700,907209840,7070,7070,7070,7070,926
|
|
20240703,160600,907209840,7070,7070,7070,7070,0
|
|
20240703,160500,907209840,7070,7070,7070,7070,0
|
|
20240703,160400,907209840,7070,7070,7070,7070,0
|
|
20240703,160300,907209840,7070,7070,7070,7070,0
|
|
20240703,160200,907209840,7070,7070,7070,7070,0
|
|
20240703,160100,907209840,7070,7070,7070,7070,0
|
|
20240703,160000,907209840,7070,7070,7070,7070,0
|
|
20240703,155900,907209840,7070,7070,7070,7070,0
|
|
20240703,155800,907209840,7070,7070,7070,7070,0
|
|
20240703,155700,907209840,7070,7070,7070,7070,0
|
|
20240703,155600,907209840,7070,7070,7070,7070,0
|
|
20240703,155500,907209840,7070,7070,7070,7070,0
|
|
20240703,155400,907209840,7070,7070,7070,7070,0
|
|
20240703,155300,907209840,7070,7070,7070,7070,0
|
|
20240703,155200,907209840,7070,7070,7070,7070,0
|
|
20240703,155100,907209840,7070,7070,7070,7070,0
|
|
20240703,155000,907209840,7070,7070,7070,7070,0
|
|
20240703,154900,907209840,7070,7070,7070,7070,0
|
|
20240703,154800,907209840,7070,7070,7070,7070,0
|
|
20240703,154700,907209840,7070,7070,7070,7070,0
|
|
20240703,154600,907209840,7070,7070,7070,7070,0
|
|
20240703,154500,907209840,7070,7070,7070,7070,0
|
|
20240703,154400,907209840,7070,7070,7070,7070,0
|
|
20240703,154300,907209840,7070,7070,7070,7070,0
|
|
20240703,154200,907209840,7070,7070,7070,7070,0
|
|
20240703,154100,907209840,7070,7070,7070,7070,0
|
|
20240703,154000,907209840,7070,7070,7070,7070,0
|
|
20240703,153900,907209840,7070,7070,7070,7070,0
|
|
20240703,153800,907209840,7070,7070,7070,7070,0
|
|
20240703,153700,907209840,7070,7070,7070,7070,926
|
|
20240703,153600,907209840,7070,7070,7070,7070,0
|
|
20240703,153500,907209840,7070,7070,7070,7070,0
|
|
20240703,153400,907209840,7070,7070,7070,7070,0
|
|
20240703,153300,907209840,7070,7070,7070,7070,0
|
|
20240703,153200,907209840,7070,7070,7070,7070,0
|
|
20240703,153100,907209840,7070,7070,7070,7070,0
|
|
20240703,153000,907209840,7070,7070,7070,7070,926
|
|
20240703,152900,900663020,7070,7070,7070,7070,0
|
|
20240703,152800,900663020,7070,7070,7070,7070,0
|
|
20240703,152700,900663020,7070,7070,7070,7070,0
|
|
20240703,152600,900663020,7070,7070,7070,7070,0
|
|
20240703,152500,900663020,7070,7070,7070,7070,0
|
|
20240703,152400,900663020,7070,7070,7070,7070,0
|
|
20240703,152300,900663020,7070,7070,7070,7070,0
|
|
20240703,152200,900663020,7070,7070,7070,7070,0
|
|
20240703,152100,900663020,7070,7070,7070,7070,0
|
|
20240703,152000,900663020,7070,7070,7070,7070,0
|
|
20240703,151900,900663020,7070,7070,7070,7060,744
|
|
20240703,151800,895410320,7070,7070,7070,7060,767
|
|
20240703,151700,889990630,7070,7070,7070,7070,40
|
|
20240703,151600,889707830,7090,7070,7090,7070,70
|
|
20240703,151500,889212410,7070,7070,7070,7060,155
|
|
20240703,151400,888117550,7080,7090,7090,7080,40
|
|
20240703,151300,887833990,7100,7090,7100,7090,23
|
|
20240703,151200,887670890,7090,7080,7090,7080,14
|
|
20240703,151100,887571760,7070,7070,7070,7070,100
|
|
20240703,151000,886864760,7060,7060,7060,7060,0
|
|
20240703,150900,886864760,7060,7060,7060,7060,12
|
|
20240703,150800,886780040,7050,7050,7050,7050,0
|
|
20240703,150700,886780040,7050,7060,7060,7050,12
|
|
20240703,150600,886695430,7050,7060,7060,7050,1500
|
|
20240703,150500,876109520,7060,7060,7060,7060,0
|
|
20240703,150400,876109520,7060,7060,7060,7060,0
|
|
20240703,150300,876109520,7060,7060,7060,7060,15
|
|
20240703,150200,876003620,7060,7060,7060,7060,0
|
|
20240703,150100,876003620,7060,7060,7060,7060,10
|
|
20240703,150000,875933020,7080,7070,7080,7070,1412
|
|
20240703,145900,865936600,7070,7070,7070,7070,54
|
|
20240703,145800,865554820,7070,7070,7070,7070,0
|
|
20240703,145700,865554820,7070,7070,7070,7070,0
|
|
20240703,145600,865554820,7070,7070,7070,7070,1
|
|
20240703,145500,865547750,7060,7060,7060,7060,50
|
|
20240703,145400,865194750,7060,7060,7060,7060,1
|
|
20240703,145300,865187690,7060,7060,7060,7060,0
|
|
20240703,145200,865187690,7060,7060,7060,7060,0
|
|
20240703,145100,865187690,7060,7070,7070,7060,2000
|
|
20240703,145000,851065820,7070,7070,7070,7070,0
|
|
20240703,144900,851065820,7070,7070,7070,7070,103
|
|
20240703,144800,850337610,7080,7080,7080,7080,0
|
|
20240703,144700,850337610,7080,7080,7080,7080,3
|
|
20240703,144600,850316370,7070,7070,7070,7070,154
|
|
20240703,144500,849227590,7070,7070,7070,7070,400
|
|
20240703,144400,846399590,7080,7080,7080,7080,10
|
|
20240703,144300,846328790,7080,7080,7080,7080,0
|
|
20240703,144200,846328790,7080,7080,7080,7080,52
|
|
20240703,144100,845960630,7080,7080,7080,7080,1
|
|
20240703,144000,845953550,7070,7070,7070,7070,0
|
|
20240703,143900,845953550,7070,7070,7070,7070,0
|
|
20240703,143800,845953550,7070,7070,7070,7070,369
|
|
20240703,143700,843344720,7060,7060,7060,7060,2
|
|
20240703,143600,843330600,7070,7070,7070,7070,51
|
|
20240703,143500,842970030,7070,7070,7070,7070,10
|
|
20240703,143400,842899330,7050,7050,7050,7050,0
|
|
20240703,143300,842899330,7050,7050,7050,7050,0
|
|
20240703,143200,842899330,7050,7050,7050,7050,0
|
|
20240703,143100,842899330,7050,7060,7060,7050,750
|
|
20240703,143000,837610700,7060,7060,7060,7060,0
|
|
20240703,142900,837610700,7060,7060,7060,7060,0
|
|
20240703,142800,837610700,7060,7060,7060,7060,0
|
|
20240703,142700,837610700,7060,7060,7060,7060,0
|
|
20240703,142600,837610700,7060,7060,7060,7060,0
|
|
20240703,142500,837610700,7060,7070,7070,7060,44
|
|
20240703,142400,837299760,7070,7060,7070,7060,376
|
|
20240703,142300,834645100,7070,7070,7070,7070,0
|
|
20240703,142200,834645100,7070,7070,7070,7070,2
|
|
20240703,142100,834630960,7060,7060,7060,7060,2675
|
|
20240703,142000,815745460,7060,7060,7060,7060,10
|
|
20240703,141900,815674860,7070,7060,7070,7060,31
|
|
20240703,141800,815455990,7070,7080,7080,7070,810
|
|
20240703,141700,809729000,7070,7070,7070,7070,0
|
|
20240703,141600,809729000,7070,7070,7070,7070,0
|
|
20240703,141500,809729000,7070,7070,7070,7070,250
|
|
20240703,141400,807961500,7070,7070,7070,7070,100
|
|
20240703,141300,807254500,7070,7070,7070,7070,0
|
|
20240703,141200,807254500,7070,7070,7070,7070,0
|
|
20240703,141100,807254500,7070,7070,7070,7070,0
|
|
20240703,141000,807254500,7070,7070,7070,7070,1
|
|
20240703,140900,807247430,7070,7070,7070,7070,206
|
|
20240703,140800,805791010,7080,7080,7080,7080,0
|
|
20240703,140700,805791010,7080,7080,7080,7080,7
|
|
20240703,140600,805741450,7070,7070,7070,7070,0
|
|
20240703,140500,805741450,7070,7070,7070,7070,130
|
|
20240703,140400,804822350,7070,7070,7070,7070,170
|
|
20240703,140300,803620450,7080,7080,7080,7080,48
|
|
20240703,140200,803280610,7070,7070,7070,7070,200
|
|
20240703,140100,801866610,7070,7070,7070,7070,200
|
|
20240703,140000,800452610,7080,7080,7080,7080,0
|
|
20240703,135900,800452610,7080,7080,7080,7080,150
|
|
20240703,135800,799390610,7080,7080,7080,7080,0
|
|
20240703,135700,799390610,7080,7080,7080,7080,21
|
|
20240703,135600,799241930,7070,7070,7070,7070,0
|
|
20240703,135500,799241930,7070,7080,7080,7070,422
|
|
20240703,135400,796254340,7100,7100,7100,7100,0
|
|
20240703,135300,796254340,7100,7100,7100,7100,3
|
|
20240703,135200,796233040,7100,7100,7100,7100,55
|
|
20240703,135100,795842540,7070,7070,7070,7070,0
|
|
20240703,135000,795842540,7070,7070,7070,7070,0
|
|
20240703,134900,795842540,7070,7070,7070,7070,0
|
|
20240703,134800,795842540,7070,7070,7070,7070,229
|
|
20240703,134700,794223510,7100,7100,7100,7100,0
|
|
20240703,134600,794223510,7100,7100,7100,7100,0
|
|
20240703,134500,794223510,7100,7100,7100,7100,2
|
|
20240703,134400,794209310,7080,7080,7080,7080,52
|
|
20240703,134300,793841150,7080,7080,7080,7080,0
|
|
20240703,134200,793841150,7080,7080,7080,7080,0
|
|
20240703,134100,793841150,7080,7080,7080,7080,0
|
|
20240703,134000,793841150,7080,7080,7080,7080,0
|
|
20240703,133900,793841150,7080,7080,7080,7080,0
|
|
20240703,133800,793841150,7080,7080,7080,7080,0
|
|
20240703,133700,793841150,7080,7080,7080,7080,56
|
|
20240703,133600,793444670,7070,7070,7070,7070,0
|
|
20240703,133500,793444670,7070,7070,7070,7070,300
|
|
20240703,133400,791323670,7080,7080,7080,7080,0
|
|
20240703,133300,791323670,7080,7080,7080,7080,0
|
|
20240703,133200,791323670,7080,7080,7080,7080,3
|
|
20240703,133100,791302430,7070,7070,7070,7070,0
|
|
20240703,133000,791302430,7070,7070,7070,7070,0
|
|
20240703,132900,791302430,7070,7070,7070,7070,0
|
|
20240703,132800,791302430,7070,7070,7070,7070,0
|
|
20240703,132700,791302430,7070,7070,7070,7070,17
|
|
20240703,132600,791182240,7080,7080,7080,7080,142
|
|
20240703,132500,790176880,7080,7080,7080,7080,59
|
|
20240703,132400,789759160,7100,7100,7100,7100,0
|
|
20240703,132300,789759160,7100,7100,7100,7100,0
|
|
20240703,132200,789759160,7100,7100,7100,7100,0
|
|
20240703,132100,789759160,7100,7100,7100,7100,1
|
|
20240703,132000,789752060,7110,7110,7110,7110,0
|
|
20240703,131900,789752060,7110,7110,7110,7110,0
|
|
20240703,131800,789752060,7110,7110,7110,7110,0
|
|
20240703,131700,789752060,7110,7110,7110,7110,0
|
|
20240703,131600,789752060,7110,7110,7110,7110,0
|
|
20240703,131500,789752060,7110,7110,7110,7110,5
|
|
20240703,131400,789716510,7100,7100,7100,7100,555
|
|
20240703,131300,785776010,7100,7100,7100,7100,500
|
|
20240703,131200,782226010,7100,7090,7100,7090,1153
|
|
20240703,131100,774048190,7090,7090,7090,7090,0
|
|
20240703,131000,774048190,7090,7090,7090,7090,0
|
|
20240703,130900,774048190,7090,7090,7090,7090,500
|
|
20240703,130800,770503190,7090,7090,7090,7090,2
|
|
20240703,130700,770489010,7090,7080,7090,7080,505
|
|
20240703,130600,766909270,7060,7060,7060,7060,0
|
|
20240703,130500,766909270,7060,7070,7070,7060,49
|
|
20240703,130400,766563030,7070,7070,7070,7070,200
|
|
20240703,130300,765149030,7060,7060,7060,7060,110
|
|
20240703,130200,764372430,7070,7070,7070,7070,0
|
|
20240703,130100,764372430,7070,7070,7070,7070,0
|
|
20240703,130000,764372430,7070,7070,7070,7070,0
|
|
20240703,125900,764372430,7070,7070,7070,7070,0
|
|
20240703,125800,764372430,7070,7070,7070,7070,0
|
|
20240703,125700,764372430,7070,7070,7070,7070,0
|
|
20240703,125600,764372430,7070,7080,7080,7070,399
|
|
20240703,125500,761550210,7090,7070,7090,7070,600
|
|
20240703,125400,757302500,7070,7070,7070,7070,0
|
|
20240703,125300,757302500,7070,7070,7070,7070,270
|
|
20240703,125200,755393600,7080,7080,7080,7080,0
|
|
20240703,125100,755393600,7080,7080,7080,7080,0
|
|
20240703,125000,755393600,7080,7080,7080,7080,23
|
|
20240703,124900,755230760,7070,7070,7070,7070,0
|
|
20240703,124800,755230760,7070,7070,7070,7070,300
|
|
20240703,124700,753109760,7090,7090,7090,7090,5
|
|
20240703,124600,753074310,7080,7080,7080,7080,0
|
|
20240703,124500,753074310,7080,7080,7080,7080,30
|
|
20240703,124400,752861910,7080,7080,7080,7080,0
|
|
20240703,124300,752861910,7080,7080,7080,7080,50
|
|
20240703,124200,752507910,7090,7090,7090,7090,0
|
|
20240703,124100,752507910,7090,7090,7090,7090,0
|
|
20240703,124000,752507910,7090,7090,7090,7090,49
|
|
20240703,123900,752160500,7070,7070,7070,7070,0
|
|
20240703,123800,752160500,7070,7070,7070,7070,1
|
|
20240703,123700,752153430,7070,7070,7070,7070,0
|
|
20240703,123600,752153430,7070,7070,7070,7070,1
|
|
20240703,123500,752146360,7090,7090,7090,7090,0
|
|
20240703,123400,752146360,7090,7090,7090,7090,0
|
|
20240703,123300,752146360,7090,7090,7090,7090,0
|
|
20240703,123200,752146360,7090,7090,7090,7090,0
|
|
20240703,123100,752146360,7090,7090,7090,7090,0
|
|
20240703,123000,752146360,7090,7090,7090,7090,3
|
|
20240703,122900,752125090,7090,7090,7090,7090,48
|
|
20240703,122800,751784770,7070,7070,7070,7070,0
|
|
20240703,122700,751784770,7070,7070,7070,7070,0
|
|
20240703,122600,751784770,7070,7070,7070,7070,12
|
|
20240703,122500,751699930,7070,7070,7070,7070,0
|
|
20240703,122400,751699930,7070,7070,7070,7070,0
|
|
20240703,122300,751699930,7070,7070,7070,7070,0
|
|
20240703,122200,751699930,7070,7070,7070,7070,366
|
|
20240703,122100,749112310,7090,7090,7090,7090,49
|
|
20240703,122000,748764900,7090,7090,7090,7090,0
|
|
20240703,121900,748764900,7090,7090,7090,7090,0
|
|
20240703,121800,748764900,7090,7090,7090,7090,0
|
|
20240703,121700,748764900,7090,7090,7090,7090,5
|
|
20240703,121600,748729450,7090,7090,7090,7090,0
|
|
20240703,121500,748729450,7090,7090,7090,7090,0
|
|
20240703,121400,748729450,7090,7090,7090,7090,0
|
|
20240703,121300,748729450,7090,7090,7090,7090,50
|
|
20240703,121200,748374950,7090,7090,7090,7090,0
|
|
20240703,121100,748374950,7090,7090,7090,7090,0
|
|
20240703,121000,748374950,7090,7090,7090,7090,0
|
|
20240703,120900,748374950,7090,7090,7090,7090,0
|
|
20240703,120800,748374950,7090,7090,7090,7090,0
|
|
20240703,120700,748374950,7090,7090,7090,7090,0
|
|
20240703,120600,748374950,7090,7090,7090,7090,30
|
|
20240703,120500,748162250,7090,7090,7090,7090,5
|
|
20240703,120400,748126800,7070,7070,7070,7070,450
|
|
20240703,120300,744945300,7070,7070,7070,7070,0
|
|
20240703,120200,744945300,7070,7070,7070,7070,386
|
|
20240703,120100,742216280,7070,7070,7070,7070,0
|
|
20240703,120000,742216280,7070,7070,7070,7070,0
|
|
20240703,115900,742216280,7070,7070,7070,7070,0
|
|
20240703,115800,742216280,7070,7070,7070,7070,0
|
|
20240703,115700,742216280,7070,7070,7070,7070,724
|
|
20240703,115600,737097600,7070,7070,7070,7070,80
|
|
20240703,115500,736532000,7070,7070,7070,7070,15
|
|
20240703,115400,736425950,7100,7100,7100,7100,0
|
|
20240703,115300,736425950,7100,7100,7100,7100,0
|
|
20240703,115200,736425950,7100,7100,7100,7100,0
|
|
20240703,115100,736425950,7100,7100,7100,7100,0
|
|
20240703,115000,736425950,7100,7100,7100,7100,51
|
|
20240703,114900,736063850,7070,7070,7070,7070,0
|
|
20240703,114800,736063850,7070,7070,7070,7070,23
|
|
20240703,114700,735901240,7100,7100,7100,7100,0
|
|
20240703,114600,735901240,7100,7100,7100,7100,0
|
|
20240703,114500,735901240,7100,7100,7100,7100,32
|
|
20240703,114400,735674040,7100,7100,7100,7100,11
|
|
20240703,114300,735595940,7100,7100,7100,7100,0
|
|
20240703,114200,735595940,7100,7100,7100,7100,0
|
|
20240703,114100,735595940,7100,7100,7100,7100,0
|
|
20240703,114000,735595940,7100,7100,7100,7100,0
|
|
20240703,113900,735595940,7100,7100,7100,7100,0
|
|
20240703,113800,735595940,7100,7100,7100,7100,1
|
|
20240703,113700,735588840,7060,7070,7070,7060,200
|
|
20240703,113600,734176790,7100,7100,7100,7100,0
|
|
20240703,113500,734176790,7100,7100,7100,7100,53
|
|
20240703,113400,733800490,7090,7090,7090,7090,0
|
|
20240703,113300,733800490,7090,7090,7090,7090,4
|
|
20240703,113200,733772130,7090,7090,7090,7090,0
|
|
20240703,113100,733772130,7090,7090,7090,7090,16
|
|
20240703,113000,733658690,7090,7090,7090,7090,0
|
|
20240703,112900,733658690,7090,7090,7090,7090,101
|
|
20240703,112800,732942600,7090,7090,7090,7090,1
|
|
20240703,112700,732935510,7060,7060,7060,7060,1
|
|
20240703,112600,732928450,7090,7090,7090,7090,0
|
|
20240703,112500,732928450,7090,7090,7090,7090,100
|
|
20240703,112400,732219450,7090,7080,7090,7080,151
|
|
20240703,112300,731150360,7080,7080,7080,7080,49
|
|
20240703,112200,730803440,7080,7080,7080,7080,0
|
|
20240703,112100,730803440,7080,7080,7080,7080,53
|
|
20240703,112000,730428200,7080,7080,7080,7080,50
|
|
20240703,111900,730074200,7050,7050,7050,7050,10
|
|
20240703,111800,730003700,7080,7080,7080,7080,0
|
|
20240703,111700,730003700,7080,7080,7080,7080,0
|
|
20240703,111600,730003700,7080,7080,7080,7080,7
|
|
20240703,111500,729954140,7050,7050,7050,7050,12
|
|
20240703,111400,729869540,7080,7080,7080,7080,0
|
|
20240703,111300,729869540,7080,7080,7080,7080,0
|
|
20240703,111200,729869540,7080,7080,7080,7080,0
|
|
20240703,111100,729869540,7080,7080,7080,7080,0
|
|
20240703,111000,729869540,7080,7080,7080,7080,1180
|
|
20240703,110900,721515140,7070,7070,7070,7070,2
|
|
20240703,110800,721501000,7050,7050,7050,7050,30
|
|
20240703,110700,721289500,7050,7050,7050,7050,2
|
|
20240703,110600,721275400,7050,7070,7070,7050,283
|
|
20240703,110500,719279970,7070,7070,7070,7070,544
|
|
20240703,110400,715433890,7070,7070,7070,7070,2
|
|
20240703,110300,715419750,7080,7070,7080,7070,83
|
|
20240703,110200,714832910,7070,7070,7070,7070,397
|
|
20240703,110100,712026120,7070,7070,7070,7070,0
|
|
20240703,110000,712026120,7070,7070,7070,7070,112
|
|
20240703,105900,711234280,7070,7070,7070,7070,50
|
|
20240703,105800,710880780,7080,7080,7080,7080,572
|
|
20240703,105700,706831020,7090,7090,7090,7090,6
|
|
20240703,105600,706788480,7080,7080,7080,7080,484
|
|
20240703,105500,703361760,7080,7060,7080,7060,122
|
|
20240703,105400,702498020,7080,7080,7080,7080,0
|
|
20240703,105300,702498020,7080,7080,7080,7080,500
|
|
20240703,105200,698958020,7060,7060,7060,7060,0
|
|
20240703,105100,698958020,7060,7060,7060,7060,0
|
|
20240703,105000,698958020,7060,7060,7060,7060,0
|
|
20240703,104900,698958020,7060,7060,7060,7060,0
|
|
20240703,104800,698958020,7060,7060,7060,7060,0
|
|
20240703,104700,698958020,7060,7060,7070,7060,1890
|
|
20240703,104600,685614420,7060,7060,7060,7060,100
|
|
20240703,104500,684908420,7060,7070,7070,7060,1324
|
|
20240703,104400,675555980,7030,7050,7050,7030,1000
|
|
20240703,104300,668515150,7070,7070,7070,7070,2
|
|
20240703,104200,668501010,7070,7040,7070,7040,57
|
|
20240703,104100,668099640,7040,7040,7040,7040,856
|
|
20240703,104000,662073400,7070,7070,7070,7070,0
|
|
20240703,103900,662073400,7070,7070,7070,7070,0
|
|
20240703,103800,662073400,7070,7070,7070,7070,4
|
|
20240703,103700,662045120,7040,7040,7040,7040,17
|
|
20240703,103600,661925440,7050,7050,7050,7050,0
|
|
20240703,103500,661925440,7050,7040,7050,7040,227
|
|
20240703,103400,660325510,7040,7040,7040,7040,158
|
|
20240703,103300,659213190,7040,7050,7050,7040,279
|
|
20240703,103200,657249000,7050,7050,7050,7050,30
|
|
20240703,103100,657037500,7040,7040,7040,7040,1
|
|
20240703,103000,657030460,7040,7040,7040,7040,62
|
|
20240703,102900,656593980,7040,7040,7040,7040,0
|
|
20240703,102800,656593980,7040,7040,7040,7040,0
|
|
20240703,102700,656593980,7040,7040,7040,7040,1200
|
|
20240703,102600,648145980,7040,7040,7040,7040,330
|
|
20240703,102500,645822780,7040,7040,7040,7040,107
|
|
20240703,102400,645069500,7050,7050,7050,7050,0
|
|
20240703,102300,645069500,7050,7050,7050,7050,581
|
|
20240703,102200,640973450,7040,7040,7040,7040,467
|
|
20240703,102100,637685770,7040,7040,7040,7040,50
|
|
20240703,102000,637333770,7050,7050,7050,7050,32
|
|
20240703,101900,637108170,7050,7050,7050,7050,180
|
|
20240703,101800,635839170,7050,7050,7050,7050,412
|
|
20240703,101700,632934570,7050,7050,7050,7050,238
|
|
20240703,101600,631256670,7050,7050,7050,7050,74
|
|
20240703,101500,630734970,7050,7050,7080,7050,424
|
|
20240703,101400,627745620,7050,7050,7050,7050,828
|
|
20240703,101300,621908220,7060,7060,7060,7060,249
|
|
20240703,101200,620150280,7070,7060,7070,7060,92
|
|
20240703,101100,619500740,7070,7070,7070,7070,0
|
|
20240703,101000,619500740,7070,7070,7070,7070,107
|
|
20240703,100900,618744250,7080,7080,7080,7080,53
|
|
20240703,100800,618369010,7080,7080,7080,7080,0
|
|
20240703,100700,618369010,7080,7060,7080,7060,71
|
|
20240703,100600,617866360,7050,7050,7050,7050,0
|
|
20240703,100500,617866360,7050,7060,7060,7050,671
|
|
20240703,100400,613135180,7070,7070,7070,7070,0
|
|
20240703,100300,613135180,7070,7070,7070,7070,230
|
|
20240703,100200,611509080,7050,7060,7070,7050,1070
|
|
20240703,100100,603965050,7060,7060,7060,7060,14
|
|
20240703,100000,603866210,7060,7060,7060,7060,1434
|
|
20240703,095900,593742170,7060,7070,7090,7060,1708
|
|
20240703,095800,581676740,7080,7080,7080,7080,1367
|
|
20240703,095700,571998380,7090,7090,7090,7090,380
|
|
20240703,095600,569304180,7110,7110,7110,7110,100
|
|
20240703,095500,568593180,7110,7100,7110,7100,407
|
|
20240703,095400,565703470,7090,7090,7090,7090,114
|
|
20240703,095300,564895210,7100,7100,7100,7100,150
|
|
20240703,095200,563830210,7100,7100,7100,7100,100
|
|
20240703,095100,563120210,7100,7150,7150,7080,2684
|
|
20240703,095000,544085500,7100,7090,7150,7090,6091
|
|
20240703,094900,500849040,7100,7090,7100,7090,1014
|
|
20240703,094800,493650770,7100,7150,7150,7080,4833
|
|
20240703,094700,459300560,7120,7130,7150,7120,739
|
|
20240703,094600,454031630,7150,7130,7150,7120,764
|
|
20240703,094500,448581970,7150,7190,7190,7130,4625
|
|
20240703,094400,415498610,7190,7170,7190,7170,1028
|
|
20240703,094300,408111870,7190,7190,7190,7170,2296
|
|
20240703,094200,391638910,7190,7190,7190,7170,595
|
|
20240703,094100,387367120,7170,7180,7190,7170,434
|
|
20240703,094000,384248780,7190,7170,7190,7160,3426
|
|
20240703,093900,359704060,7160,7160,7180,7160,574
|
|
20240703,093800,355586360,7180,7200,7200,7150,4507
|
|
20240703,093700,323290240,7170,7210,7210,7160,1474
|
|
20240703,093600,312708840,7210,7180,7210,7150,4773
|
|
20240703,093500,278384440,7150,7140,7180,7140,489
|
|
20240703,093400,274879020,7170,7170,7170,7130,1351
|
|
20240703,093300,265230260,7130,7130,7170,7130,1204
|
|
20240703,093200,256624950,7170,7160,7170,7130,543
|
|
20240703,093100,252738650,7160,7120,7170,7120,684
|
|
20240703,093000,247851860,7130,7170,7180,7130,1917
|
|
20240703,092900,234164830,7140,7150,7180,7130,1134
|
|
20240703,092800,226051700,7180,7170,7180,7130,1268
|
|
20240703,092700,216981960,7170,7140,7190,7130,3324
|
|
20240703,092600,193215090,7170,7180,7200,7140,4078
|
|
20240703,092500,163962850,7140,7190,7190,7140,5150
|
|
20240703,092400,127076190,7160,7150,7190,7150,1243
|
|
20240703,092300,118156420,7170,7160,7170,7130,797
|
|
20240703,092200,112455270,7140,7160,7160,7120,753
|
|
20240703,092100,107069170,7130,7130,7160,7110,1680
|
|
20240703,092000,95081100,7120,7110,7130,7110,4795
|
|
20240703,091900,60895260,7110,7110,7110,7110,450
|
|
20240703,091800,57695760,7120,7120,7120,7120,200
|
|
20240703,091700,56271760,7110,7110,7110,7110,260
|
|
20240703,091600,54423160,7100,7100,7100,7100,0
|
|
20240703,091500,54423160,7100,7100,7100,7100,61
|
|
20240703,091400,53990060,7110,7110,7110,7110,3
|
|
20240703,091300,53968730,7100,7110,7110,7100,940
|
|
20240703,091200,47294430,7110,7110,7110,7100,1903
|
|
20240703,091100,33783000,7100,7100,7100,7100,10
|
|
20240703,091000,33712000,7100,7110,7110,7100,26
|
|
20240703,090900,33527300,7110,7110,7110,7110,30
|
|
20240703,090800,33314000,7110,7110,7110,7110,200
|
|
20240703,090700,31892000,7110,7110,7130,7110,205
|
|
20240703,090600,30434430,7130,7130,7130,7110,655
|
|
20240703,090500,25764300,7130,7090,7130,7090,2139
|
|
20240703,090400,10575330,7080,7070,7080,7070,279
|
|
20240703,090300,8600060,7080,7080,7080,7080,6
|
|
20240703,090200,8557580,7080,7070,7080,7060,845
|
|
20240703,090100,2591020,7060,7060,7060,7060,0
|
|
20240703,090000,2591020,7060,7060,7060,7060,367
|