699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,203600,522375560,7050,7050,7050,7050,5538
|
|
20240704,203500,522375560,7050,7050,7050,7050,0
|
|
20240704,203400,522375560,7050,7050,7050,7050,0
|
|
20240704,203300,522375560,7050,7050,7050,7050,0
|
|
20240704,203200,522375560,7050,7050,7050,7050,0
|
|
20240704,203100,522375560,7050,7050,7050,7050,0
|
|
20240704,203000,522375560,7050,7050,7050,7050,0
|
|
20240704,202900,522375560,7050,7050,7050,7050,0
|
|
20240704,202800,522375560,7050,7050,7050,7050,0
|
|
20240704,202700,522375560,7050,7050,7050,7050,0
|
|
20240704,202600,522375560,7050,7050,7050,7050,0
|
|
20240704,202500,522375560,7050,7050,7050,7050,0
|
|
20240704,202400,522375560,7050,7050,7050,7050,0
|
|
20240704,202300,522375560,7050,7050,7050,7050,0
|
|
20240704,202200,522375560,7050,7050,7050,7050,0
|
|
20240704,202100,522375560,7050,7050,7050,7050,0
|
|
20240704,202000,522375560,7050,7050,7050,7050,0
|
|
20240704,201900,522375560,7050,7050,7050,7050,0
|
|
20240704,201800,522375560,7050,7050,7050,7050,0
|
|
20240704,201700,522375560,7050,7050,7050,7050,0
|
|
20240704,201600,522375560,7050,7050,7050,7050,0
|
|
20240704,201500,522375560,7050,7050,7050,7050,0
|
|
20240704,201400,522375560,7050,7050,7050,7050,0
|
|
20240704,201300,522375560,7050,7050,7050,7050,0
|
|
20240704,201200,522375560,7050,7050,7050,7050,0
|
|
20240704,201100,522375560,7050,7050,7050,7050,0
|
|
20240704,201000,522375560,7050,7050,7050,7050,0
|
|
20240704,200900,522375560,7050,7050,7050,7050,0
|
|
20240704,200800,522375560,7050,7050,7050,7050,0
|
|
20240704,200700,522375560,7050,7050,7050,7050,0
|
|
20240704,200600,522375560,7050,7050,7050,7050,5538
|
|
20240704,200500,522375560,7050,7050,7050,7050,0
|
|
20240704,200400,522375560,7050,7050,7050,7050,0
|
|
20240704,200300,522375560,7050,7050,7050,7050,0
|
|
20240704,200200,522375560,7050,7050,7050,7050,0
|
|
20240704,200100,522375560,7050,7050,7050,7050,0
|
|
20240704,200000,522375560,7050,7050,7050,7050,0
|
|
20240704,195900,522375560,7050,7050,7050,7050,0
|
|
20240704,195800,522375560,7050,7050,7050,7050,0
|
|
20240704,195700,522375560,7050,7050,7050,7050,0
|
|
20240704,195600,522375560,7050,7050,7050,7050,0
|
|
20240704,195500,522375560,7050,7050,7050,7050,0
|
|
20240704,195400,522375560,7050,7050,7050,7050,0
|
|
20240704,195300,522375560,7050,7050,7050,7050,0
|
|
20240704,195200,522375560,7050,7050,7050,7050,0
|
|
20240704,195100,522375560,7050,7050,7050,7050,0
|
|
20240704,195000,522375560,7050,7050,7050,7050,0
|
|
20240704,194900,522375560,7050,7050,7050,7050,0
|
|
20240704,194800,522375560,7050,7050,7050,7050,0
|
|
20240704,194700,522375560,7050,7050,7050,7050,0
|
|
20240704,194600,522375560,7050,7050,7050,7050,0
|
|
20240704,194500,522375560,7050,7050,7050,7050,0
|
|
20240704,194400,522375560,7050,7050,7050,7050,0
|
|
20240704,194300,522375560,7050,7050,7050,7050,0
|
|
20240704,194200,522375560,7050,7050,7050,7050,0
|
|
20240704,194100,522375560,7050,7050,7050,7050,0
|
|
20240704,194000,522375560,7050,7050,7050,7050,0
|
|
20240704,193900,522375560,7050,7050,7050,7050,0
|
|
20240704,193800,522375560,7050,7050,7050,7050,0
|
|
20240704,193700,522375560,7050,7050,7050,7050,0
|
|
20240704,193600,522375560,7050,7050,7050,7050,5538
|
|
20240704,193500,522375560,7050,7050,7050,7050,0
|
|
20240704,193400,522375560,7050,7050,7050,7050,0
|
|
20240704,193300,522375560,7050,7050,7050,7050,0
|
|
20240704,193200,522375560,7050,7050,7050,7050,0
|
|
20240704,193100,522375560,7050,7050,7050,7050,0
|
|
20240704,193000,522375560,7050,7050,7050,7050,0
|
|
20240704,192900,522375560,7050,7050,7050,7050,0
|
|
20240704,192800,522375560,7050,7050,7050,7050,0
|
|
20240704,192700,522375560,7050,7050,7050,7050,0
|
|
20240704,192600,522375560,7050,7050,7050,7050,0
|
|
20240704,192500,522375560,7050,7050,7050,7050,0
|
|
20240704,192400,522375560,7050,7050,7050,7050,0
|
|
20240704,192300,522375560,7050,7050,7050,7050,0
|
|
20240704,192200,522375560,7050,7050,7050,7050,0
|
|
20240704,192100,522375560,7050,7050,7050,7050,0
|
|
20240704,192000,522375560,7050,7050,7050,7050,0
|
|
20240704,191900,522375560,7050,7050,7050,7050,0
|
|
20240704,191800,522375560,7050,7050,7050,7050,0
|
|
20240704,191700,522375560,7050,7050,7050,7050,0
|
|
20240704,191600,522375560,7050,7050,7050,7050,0
|
|
20240704,191500,522375560,7050,7050,7050,7050,0
|
|
20240704,191400,522375560,7050,7050,7050,7050,0
|
|
20240704,191300,522375560,7050,7050,7050,7050,0
|
|
20240704,191200,522375560,7050,7050,7050,7050,0
|
|
20240704,191100,522375560,7050,7050,7050,7050,0
|
|
20240704,191000,522375560,7050,7050,7050,7050,0
|
|
20240704,190900,522375560,7050,7050,7050,7050,0
|
|
20240704,190800,522375560,7050,7050,7050,7050,0
|
|
20240704,190700,522375560,7050,7050,7050,7050,0
|
|
20240704,190600,522375560,7050,7050,7050,7050,5538
|
|
20240704,190500,522375560,7050,7050,7050,7050,0
|
|
20240704,190400,522375560,7050,7050,7050,7050,0
|
|
20240704,190300,522375560,7050,7050,7050,7050,0
|
|
20240704,190200,522375560,7050,7050,7050,7050,0
|
|
20240704,190100,522375560,7050,7050,7050,7050,0
|
|
20240704,190000,522375560,7050,7050,7050,7050,0
|
|
20240704,185900,522375560,7050,7050,7050,7050,0
|
|
20240704,185800,522375560,7050,7050,7050,7050,0
|
|
20240704,185700,522375560,7050,7050,7050,7050,0
|
|
20240704,185600,522375560,7050,7050,7050,7050,0
|
|
20240704,185500,522375560,7050,7050,7050,7050,0
|
|
20240704,185400,522375560,7050,7050,7050,7050,0
|
|
20240704,185300,522375560,7050,7050,7050,7050,0
|
|
20240704,185200,522375560,7050,7050,7050,7050,0
|
|
20240704,185100,522375560,7050,7050,7050,7050,0
|
|
20240704,185000,522375560,7050,7050,7050,7050,0
|
|
20240704,184900,522375560,7050,7050,7050,7050,0
|
|
20240704,184800,522375560,7050,7050,7050,7050,0
|
|
20240704,184700,522375560,7050,7050,7050,7050,0
|
|
20240704,184600,522375560,7050,7050,7050,7050,0
|
|
20240704,184500,522375560,7050,7050,7050,7050,0
|
|
20240704,184400,522375560,7050,7050,7050,7050,0
|
|
20240704,184300,522375560,7050,7050,7050,7050,0
|
|
20240704,184200,522375560,7050,7050,7050,7050,0
|
|
20240704,184100,522375560,7050,7050,7050,7050,0
|
|
20240704,184000,522375560,7050,7050,7050,7050,0
|
|
20240704,183900,522375560,7050,7050,7050,7050,0
|
|
20240704,183800,522375560,7050,7050,7050,7050,0
|
|
20240704,183700,522375560,7050,7050,7050,7050,0
|
|
20240704,183600,522375560,7050,7050,7050,7050,5538
|
|
20240704,183500,522375560,7050,7050,7050,7050,0
|
|
20240704,183400,522375560,7050,7050,7050,7050,0
|
|
20240704,183300,522375560,7050,7050,7050,7050,0
|
|
20240704,183200,522375560,7050,7050,7050,7050,0
|
|
20240704,183100,522375560,7050,7050,7050,7050,0
|
|
20240704,183000,522375560,7050,7050,7050,7050,0
|
|
20240704,182900,522375560,7050,7050,7050,7050,0
|
|
20240704,182800,522375560,7050,7050,7050,7050,0
|
|
20240704,182700,522375560,7050,7050,7050,7050,0
|
|
20240704,182600,522375560,7050,7050,7050,7050,0
|
|
20240704,182500,522375560,7050,7050,7050,7050,0
|
|
20240704,182400,522375560,7050,7050,7050,7050,0
|
|
20240704,182300,522375560,7050,7050,7050,7050,0
|
|
20240704,182200,522375560,7050,7050,7050,7050,0
|
|
20240704,182100,522375560,7050,7050,7050,7050,0
|
|
20240704,182000,522375560,7050,7050,7050,7050,0
|
|
20240704,181900,522375560,7050,7050,7050,7050,0
|
|
20240704,181800,522375560,7050,7050,7050,7050,0
|
|
20240704,181700,522375560,7050,7050,7050,7050,0
|
|
20240704,181600,522375560,7050,7050,7050,7050,0
|
|
20240704,181500,522375560,7050,7050,7050,7050,0
|
|
20240704,181400,522375560,7050,7050,7050,7050,0
|
|
20240704,181300,522375560,7050,7050,7050,7050,0
|
|
20240704,181200,522375560,7050,7050,7050,7050,0
|
|
20240704,181100,522375560,7050,7050,7050,7050,0
|
|
20240704,181000,522375560,7050,7050,7050,7050,0
|
|
20240704,180900,522375560,7050,7050,7050,7050,0
|
|
20240704,180800,522375560,7050,7050,7050,7050,0
|
|
20240704,180700,522375560,7050,7050,7050,7050,0
|
|
20240704,180600,522375560,7050,7050,7050,7050,5538
|
|
20240704,180500,522375560,7050,7050,7050,7050,0
|
|
20240704,180400,522375560,7050,7050,7050,7050,0
|
|
20240704,180300,522375560,7050,7050,7050,7050,0
|
|
20240704,180200,522375560,7050,7050,7050,7050,0
|
|
20240704,180100,522375560,7050,7050,7050,7050,0
|
|
20240704,180000,522375560,7050,7050,7050,7050,0
|
|
20240704,175900,522375560,7050,7050,7050,7050,0
|
|
20240704,175800,522375560,7050,7050,7050,7050,0
|
|
20240704,175700,522375560,7050,7050,7050,7050,0
|
|
20240704,175600,522375560,7050,7050,7050,7050,0
|
|
20240704,175500,522375560,7050,7050,7050,7050,0
|
|
20240704,175400,522375560,7050,7050,7050,7050,0
|
|
20240704,175300,522375560,7050,7050,7050,7050,0
|
|
20240704,175200,522375560,7050,7050,7050,7050,0
|
|
20240704,175100,522375560,7050,7050,7050,7050,0
|
|
20240704,175000,522375560,7050,7050,7050,7050,0
|
|
20240704,174900,522375560,7050,7050,7050,7050,0
|
|
20240704,174800,522375560,7050,7050,7050,7050,0
|
|
20240704,174700,522375560,7050,7050,7050,7050,0
|
|
20240704,174600,522375560,7050,7050,7050,7050,0
|
|
20240704,174500,522375560,7050,7050,7050,7050,0
|
|
20240704,174400,522375560,7050,7050,7050,7050,0
|
|
20240704,174300,522375560,7050,7050,7050,7050,0
|
|
20240704,174200,522375560,7050,7050,7050,7050,0
|
|
20240704,174100,522375560,7050,7050,7050,7050,0
|
|
20240704,174000,522375560,7050,7050,7050,7050,0
|
|
20240704,173900,522375560,7050,7050,7050,7050,0
|
|
20240704,173800,522375560,7050,7050,7050,7050,0
|
|
20240704,173700,522375560,7050,7050,7050,7050,0
|
|
20240704,173600,522375560,7050,7050,7050,7050,5538
|
|
20240704,173500,522375560,7050,7050,7050,7050,0
|
|
20240704,173400,522375560,7050,7050,7050,7050,0
|
|
20240704,173300,522375560,7050,7050,7050,7050,0
|
|
20240704,173200,522375560,7050,7050,7050,7050,0
|
|
20240704,173100,522375560,7050,7050,7050,7050,0
|
|
20240704,173000,522375560,7050,7050,7050,7050,0
|
|
20240704,172900,522375560,7050,7050,7050,7050,0
|
|
20240704,172800,522375560,7050,7050,7050,7050,0
|
|
20240704,172700,522375560,7050,7050,7050,7050,0
|
|
20240704,172600,522375560,7050,7050,7050,7050,0
|
|
20240704,172500,522375560,7050,7050,7050,7050,0
|
|
20240704,172400,522375560,7050,7050,7050,7050,0
|
|
20240704,172300,522375560,7050,7050,7050,7050,0
|
|
20240704,172200,522375560,7050,7050,7050,7050,0
|
|
20240704,172100,522375560,7050,7050,7050,7050,0
|
|
20240704,172000,522375560,7050,7050,7050,7050,0
|
|
20240704,171900,522375560,7050,7050,7050,7050,0
|
|
20240704,171800,522375560,7050,7050,7050,7050,0
|
|
20240704,171700,522375560,7050,7050,7050,7050,0
|
|
20240704,171600,522375560,7050,7050,7050,7050,0
|
|
20240704,171500,522375560,7050,7050,7050,7050,0
|
|
20240704,171400,522375560,7050,7050,7050,7050,0
|
|
20240704,171300,522375560,7050,7050,7050,7050,0
|
|
20240704,171200,522375560,7050,7050,7050,7050,0
|
|
20240704,171100,522375560,7050,7050,7050,7050,0
|
|
20240704,171000,522375560,7050,7050,7050,7050,0
|
|
20240704,170900,522375560,7050,7050,7050,7050,0
|
|
20240704,170800,522375560,7050,7050,7050,7050,0
|
|
20240704,170700,522375560,7050,7050,7050,7050,0
|
|
20240704,170600,522375560,7050,7050,7050,7050,5538
|
|
20240704,170500,522375560,7050,7050,7050,7050,0
|
|
20240704,170400,522375560,7050,7050,7050,7050,0
|
|
20240704,170300,522375560,7050,7050,7050,7050,0
|
|
20240704,170200,522375560,7050,7050,7050,7050,0
|
|
20240704,170100,522375560,7050,7050,7050,7050,0
|
|
20240704,170000,522375560,7050,7050,7050,7050,0
|
|
20240704,165900,522375560,7050,7050,7050,7050,0
|
|
20240704,165800,522375560,7050,7050,7050,7050,0
|
|
20240704,165700,522375560,7050,7050,7050,7050,0
|
|
20240704,165600,522375560,7050,7050,7050,7050,0
|
|
20240704,165500,522375560,7050,7050,7050,7050,0
|
|
20240704,165400,522375560,7050,7050,7050,7050,0
|
|
20240704,165300,522375560,7050,7050,7050,7050,0
|
|
20240704,165200,522375560,7050,7050,7050,7050,0
|
|
20240704,165100,522375560,7050,7050,7050,7050,0
|
|
20240704,165000,522375560,7050,7050,7050,7050,0
|
|
20240704,164900,522375560,7050,7050,7050,7050,0
|
|
20240704,164800,522375560,7050,7050,7050,7050,0
|
|
20240704,164700,522375560,7050,7050,7050,7050,0
|
|
20240704,164600,522375560,7050,7050,7050,7050,0
|
|
20240704,164500,522375560,7050,7050,7050,7050,0
|
|
20240704,164400,522375560,7050,7050,7050,7050,0
|
|
20240704,164300,522375560,7050,7050,7050,7050,0
|
|
20240704,164200,522375560,7050,7050,7050,7050,0
|
|
20240704,164100,522375560,7050,7050,7050,7050,0
|
|
20240704,164000,522375560,7050,7050,7050,7050,0
|
|
20240704,163900,522375560,7050,7050,7050,7050,0
|
|
20240704,163800,522375560,7050,7050,7050,7050,0
|
|
20240704,163700,522375560,7050,7050,7050,7050,0
|
|
20240704,163600,522375560,7050,7050,7050,7050,5538
|
|
20240704,163500,522375560,7050,7050,7050,7050,0
|
|
20240704,163400,522375560,7050,7050,7050,7050,0
|
|
20240704,163300,522375560,7050,7050,7050,7050,0
|
|
20240704,163200,522375560,7050,7050,7050,7050,0
|
|
20240704,163100,522375560,7050,7050,7050,7050,0
|
|
20240704,163000,522375560,7050,7050,7050,7050,0
|
|
20240704,162900,522375560,7050,7050,7050,7050,0
|
|
20240704,162800,522375560,7050,7050,7050,7050,0
|
|
20240704,162700,522375560,7050,7050,7050,7050,0
|
|
20240704,162600,522375560,7050,7050,7050,7050,0
|
|
20240704,162500,522375560,7050,7050,7050,7050,0
|
|
20240704,162400,522375560,7050,7050,7050,7050,0
|
|
20240704,162300,522375560,7050,7050,7050,7050,0
|
|
20240704,162200,522375560,7050,7050,7050,7050,0
|
|
20240704,162100,522375560,7050,7050,7050,7050,0
|
|
20240704,162000,522375560,7050,7050,7050,7050,0
|
|
20240704,161900,522375560,7050,7050,7050,7050,0
|
|
20240704,161800,522375560,7050,7050,7050,7050,0
|
|
20240704,161700,522375560,7050,7050,7050,7050,0
|
|
20240704,161600,522375560,7050,7050,7050,7050,0
|
|
20240704,161500,522375560,7050,7050,7050,7050,0
|
|
20240704,161400,522375560,7050,7050,7050,7050,0
|
|
20240704,161300,522375560,7050,7050,7050,7050,0
|
|
20240704,161200,522375560,7050,7050,7050,7050,0
|
|
20240704,161100,522375560,7050,7050,7050,7050,0
|
|
20240704,161000,522375560,7050,7050,7050,7050,0
|
|
20240704,160900,522375560,7050,7050,7050,7050,0
|
|
20240704,160800,522375560,7050,7050,7050,7050,0
|
|
20240704,160700,522375560,7050,7050,7050,7050,0
|
|
20240704,160600,522375560,7050,7050,7050,7050,5538
|
|
20240704,160500,522375560,7050,7050,7050,7050,0
|
|
20240704,160400,522375560,7050,7050,7050,7050,0
|
|
20240704,160300,522375560,7050,7050,7050,7050,0
|
|
20240704,160200,522375560,7050,7050,7050,7050,0
|
|
20240704,160100,522375560,7050,7050,7050,7050,0
|
|
20240704,160000,522375560,7050,7050,7050,7050,0
|
|
20240704,155900,522375560,7050,7050,7050,7050,0
|
|
20240704,155800,522375560,7050,7050,7050,7050,0
|
|
20240704,155700,522375560,7050,7050,7050,7050,0
|
|
20240704,155600,522375560,7050,7050,7050,7050,0
|
|
20240704,155500,522375560,7050,7050,7050,7050,0
|
|
20240704,155400,522375560,7050,7050,7050,7050,0
|
|
20240704,155300,522375560,7050,7050,7050,7050,0
|
|
20240704,155200,522375560,7050,7050,7050,7050,0
|
|
20240704,155100,522375560,7050,7050,7050,7050,0
|
|
20240704,155000,522375560,7050,7050,7050,7050,0
|
|
20240704,154900,522375560,7050,7050,7050,7050,0
|
|
20240704,154800,522375560,7050,7050,7050,7050,0
|
|
20240704,154700,522375560,7050,7050,7050,7050,0
|
|
20240704,154600,522375560,7050,7050,7050,7050,0
|
|
20240704,154500,522375560,7050,7050,7050,7050,0
|
|
20240704,154400,522375560,7050,7050,7050,7050,0
|
|
20240704,154300,522375560,7050,7050,7050,7050,0
|
|
20240704,154200,522375560,7050,7050,7050,7050,0
|
|
20240704,154100,522375560,7050,7050,7050,7050,0
|
|
20240704,154000,522375560,7050,7050,7050,7050,0
|
|
20240704,153900,522375560,7050,7050,7050,7050,0
|
|
20240704,153800,522375560,7050,7050,7050,7050,0
|
|
20240704,153700,522375560,7050,7050,7050,7050,0
|
|
20240704,153600,522375560,7050,7050,7050,7050,5538
|
|
20240704,153500,522375560,7050,7050,7050,7050,0
|
|
20240704,153400,522375560,7050,7050,7050,7050,0
|
|
20240704,153300,522375560,7050,7050,7050,7050,0
|
|
20240704,153200,522375560,7050,7050,7050,7050,0
|
|
20240704,153100,522375560,7050,7050,7050,7050,0
|
|
20240704,153000,522375560,7050,7050,7050,7050,5538
|
|
20240704,152900,483332660,7120,7120,7120,7120,0
|
|
20240704,152800,483332660,7120,7120,7120,7120,0
|
|
20240704,152700,483332660,7120,7120,7120,7120,0
|
|
20240704,152600,483332660,7120,7120,7120,7120,0
|
|
20240704,152500,483332660,7120,7120,7120,7120,0
|
|
20240704,152400,483332660,7120,7120,7120,7120,0
|
|
20240704,152300,483332660,7120,7120,7120,7120,0
|
|
20240704,152200,483332660,7120,7120,7120,7120,0
|
|
20240704,152100,483332660,7120,7120,7120,7120,0
|
|
20240704,152000,483332660,7120,7120,7120,7120,0
|
|
20240704,151900,483332660,7120,7120,7120,7120,2
|
|
20240704,151800,483318420,7130,7130,7130,7130,3
|
|
20240704,151700,483297030,7130,7130,7130,7130,0
|
|
20240704,151600,483297030,7130,7130,7130,7130,3
|
|
20240704,151500,483275640,7130,7130,7130,7130,40
|
|
20240704,151400,482990440,7140,7140,7140,7140,17
|
|
20240704,151300,482869060,7150,7150,7150,7150,3
|
|
20240704,151200,482847610,7100,7100,7100,7100,0
|
|
20240704,151100,482847610,7100,7110,7110,7100,57
|
|
20240704,151000,482442900,7110,7110,7110,7110,100
|
|
20240704,150900,481731900,7150,7150,7150,7150,0
|
|
20240704,150800,481731900,7150,7150,7150,7150,2
|
|
20240704,150700,481717600,7110,7110,7110,7110,10
|
|
20240704,150600,481646500,7150,7140,7150,7140,3
|
|
20240704,150500,481625060,7110,7110,7110,7110,0
|
|
20240704,150400,481625060,7110,7110,7110,7110,242
|
|
20240704,150300,479904440,7110,7110,7110,7110,1
|
|
20240704,150200,479897330,7110,7110,7110,7110,140
|
|
20240704,150100,478901930,7120,7120,7120,7120,27
|
|
20240704,150000,478709690,7120,7120,7120,7120,1
|
|
20240704,145900,478702570,7120,7120,7120,7120,11
|
|
20240704,145800,478624250,7130,7130,7130,7130,130
|
|
20240704,145700,477697350,7130,7130,7130,7130,8
|
|
20240704,145600,477640310,7140,7150,7150,7140,13
|
|
20240704,145500,477547460,7150,7150,7150,7150,0
|
|
20240704,145400,477547460,7150,7150,7150,7150,0
|
|
20240704,145300,477547460,7150,7140,7150,7140,11
|
|
20240704,145200,477468870,7150,7150,7150,7150,4
|
|
20240704,145100,477440270,7150,7150,7150,7150,5
|
|
20240704,145000,477404520,7120,7120,7120,7120,1
|
|
20240704,144900,477397400,7120,7120,7120,7120,0
|
|
20240704,144800,477397400,7120,7120,7120,7120,0
|
|
20240704,144700,477397400,7120,7120,7120,7120,0
|
|
20240704,144600,477397400,7120,7120,7120,7120,0
|
|
20240704,144500,477397400,7120,7120,7120,7120,0
|
|
20240704,144400,477397400,7120,7120,7120,7120,5
|
|
20240704,144300,477361800,7150,7150,7150,7150,157
|
|
20240704,144200,476239250,7160,7160,7160,7160,134
|
|
20240704,144100,475279810,7170,7170,7180,7170,711
|
|
20240704,144000,470176970,7170,7120,7170,7120,3181
|
|
20240704,143900,447424140,7120,7120,7120,7120,3
|
|
20240704,143800,447402780,7120,7120,7120,7120,120
|
|
20240704,143700,446548380,7130,7130,7130,7130,14
|
|
20240704,143600,446448560,7120,7130,7130,7120,52
|
|
20240704,143500,446077860,7130,7130,7130,7130,5
|
|
20240704,143400,446042210,7130,7130,7130,7130,178
|
|
20240704,143300,444773070,7130,7130,7130,7130,0
|
|
20240704,143200,444773070,7130,7130,7130,7130,100
|
|
20240704,143100,444060070,7130,7130,7130,7130,15
|
|
20240704,143000,443953120,7140,7140,7140,7140,0
|
|
20240704,142900,443953120,7140,7140,7140,7140,28
|
|
20240704,142800,443753200,7140,7140,7140,7140,128
|
|
20240704,142700,442839280,7140,7140,7140,7140,89
|
|
20240704,142600,442203820,7140,7140,7140,7140,276
|
|
20240704,142500,440233180,7150,7150,7150,7150,10
|
|
20240704,142400,440161680,7150,7150,7150,7150,202
|
|
20240704,142300,438717380,7160,7120,7160,7120,3932
|
|
20240704,142200,410618540,7120,7120,7120,7120,7
|
|
20240704,142100,410568700,7110,7110,7120,7110,324
|
|
20240704,142000,408265020,7110,7110,7110,7110,0
|
|
20240704,141900,408265020,7110,7110,7110,7110,0
|
|
20240704,141800,408265020,7110,7110,7110,7110,145
|
|
20240704,141700,407234070,7120,7120,7120,7120,0
|
|
20240704,141600,407234070,7120,7120,7120,7120,15
|
|
20240704,141500,407127270,7110,7110,7110,7110,0
|
|
20240704,141400,407127270,7110,7110,7110,7110,0
|
|
20240704,141300,407127270,7110,7110,7110,7110,30
|
|
20240704,141200,406913970,7120,7120,7120,7120,369
|
|
20240704,141100,404286690,7140,7140,7140,7140,0
|
|
20240704,141000,404286690,7140,7140,7140,7140,100
|
|
20240704,140900,403572690,7140,7130,7140,7130,400
|
|
20240704,140800,400718690,7150,7150,7150,7150,0
|
|
20240704,140700,400718690,7150,7120,7150,7120,2200
|
|
20240704,140600,385004690,7120,7120,7120,7120,200
|
|
20240704,140500,383580690,7140,7140,7140,7140,0
|
|
20240704,140400,383580690,7140,7140,7140,7140,0
|
|
20240704,140300,383580690,7140,7130,7140,7130,43
|
|
20240704,140200,383273730,7100,7100,7100,7100,0
|
|
20240704,140100,383273730,7100,7100,7100,7100,0
|
|
20240704,140000,383273730,7100,7100,7100,7100,0
|
|
20240704,135900,383273730,7100,7100,7100,7100,0
|
|
20240704,135800,383273730,7100,7100,7100,7100,0
|
|
20240704,135700,383273730,7100,7100,7100,7100,0
|
|
20240704,135600,383273730,7100,7100,7100,7100,127
|
|
20240704,135500,382372030,7150,7150,7150,7150,0
|
|
20240704,135400,382372030,7150,7150,7150,7150,0
|
|
20240704,135300,382372030,7150,7150,7150,7150,0
|
|
20240704,135200,382372030,7150,7150,7150,7150,256
|
|
20240704,135100,380541630,7150,7110,7150,7110,1592
|
|
20240704,135000,369182470,7110,7110,7110,7110,352
|
|
20240704,134900,366679750,7110,7110,7110,7110,38
|
|
20240704,134800,366409570,7110,7110,7110,7110,0
|
|
20240704,134700,366409570,7110,7110,7110,7110,10
|
|
20240704,134600,366338470,7110,7110,7110,7110,0
|
|
20240704,134500,366338470,7110,7110,7110,7110,1
|
|
20240704,134400,366331360,7100,7100,7100,7100,0
|
|
20240704,134300,366331360,7100,7100,7100,7100,150
|
|
20240704,134200,365266360,7130,7120,7130,7120,1095
|
|
20240704,134100,357464320,7120,7120,7120,7120,0
|
|
20240704,134000,357464320,7120,7090,7120,7090,3933
|
|
20240704,133900,329536080,7090,7080,7090,7080,1667
|
|
20240704,133800,317717070,7090,7080,7090,7080,1100
|
|
20240704,133700,309919040,7080,7080,7080,7080,3
|
|
20240704,133600,309897800,7090,7090,7090,7090,0
|
|
20240704,133500,309897800,7090,7090,7090,7090,0
|
|
20240704,133400,309897800,7090,7090,7090,7090,0
|
|
20240704,133300,309897800,7090,7090,7090,7090,68
|
|
20240704,133200,309415680,7090,7090,7090,7090,0
|
|
20240704,133100,309415680,7090,7090,7090,7090,0
|
|
20240704,133000,309415680,7090,7090,7090,7090,0
|
|
20240704,132900,309415680,7090,7090,7090,7090,0
|
|
20240704,132800,309415680,7090,7090,7090,7090,0
|
|
20240704,132700,309415680,7090,7060,7090,7060,3000
|
|
20240704,132600,288165720,7070,7070,7070,7070,0
|
|
20240704,132500,288165720,7070,7070,7070,7070,0
|
|
20240704,132400,288165720,7070,7070,7070,7070,0
|
|
20240704,132300,288165720,7070,7070,7070,7070,98
|
|
20240704,132200,287472860,7040,7040,7070,7040,304
|
|
20240704,132100,285329460,7070,7070,7070,7070,0
|
|
20240704,132000,285329460,7070,7070,7070,7070,0
|
|
20240704,131900,285329460,7070,7070,7070,7070,10
|
|
20240704,131800,285258760,7080,7080,7080,7080,0
|
|
20240704,131700,285258760,7080,7080,7080,7080,0
|
|
20240704,131600,285258760,7080,7030,7080,7030,37
|
|
20240704,131500,284996850,7080,7080,7080,7080,4
|
|
20240704,131400,284968530,7070,7070,7070,7070,1
|
|
20240704,131300,284961460,7070,7040,7070,7030,72
|
|
20240704,131200,284454370,7070,7070,7070,7070,282
|
|
20240704,131100,282460630,7070,7070,7070,7070,0
|
|
20240704,131000,282460630,7070,7070,7070,7070,3
|
|
20240704,130900,282439420,7040,7040,7040,7040,5
|
|
20240704,130800,282404220,7040,7040,7040,7040,280
|
|
20240704,130700,280433020,7040,7050,7050,7040,2040
|
|
20240704,130600,266071310,7050,7050,7050,7050,267
|
|
20240704,130500,264188960,7050,7050,7050,7050,0
|
|
20240704,130400,264188960,7050,7050,7050,7050,43
|
|
20240704,130300,263885810,7050,7050,7050,7050,0
|
|
20240704,130200,263885810,7050,7050,7050,7050,0
|
|
20240704,130100,263885810,7050,7050,7050,7050,0
|
|
20240704,130000,263885810,7050,7050,7050,7050,190
|
|
20240704,125900,262546310,7070,7070,7070,7070,0
|
|
20240704,125800,262546310,7070,7070,7070,7070,0
|
|
20240704,125700,262546310,7070,7070,7070,7070,10
|
|
20240704,125600,262475610,7080,7080,7080,7080,40
|
|
20240704,125500,262192410,7080,7080,7080,7080,0
|
|
20240704,125400,262192410,7080,7080,7080,7080,0
|
|
20240704,125300,262192410,7080,7080,7080,7080,0
|
|
20240704,125200,262192410,7080,7080,7080,7080,912
|
|
20240704,125100,255735450,7070,7050,7070,7050,254
|
|
20240704,125000,253942990,7060,7060,7060,7060,6
|
|
20240704,124900,253900630,7050,7050,7050,7050,578
|
|
20240704,124800,249825730,7060,7060,7060,7050,525
|
|
20240704,124700,246124080,7060,7060,7060,7060,18
|
|
20240704,124600,245997000,7050,7050,7050,7050,0
|
|
20240704,124500,245997000,7050,7050,7050,7050,0
|
|
20240704,124400,245997000,7050,7050,7050,7050,0
|
|
20240704,124300,245997000,7050,7050,7050,7050,500
|
|
20240704,124200,242472000,7050,7060,7060,7050,2000
|
|
20240704,124100,228364260,7060,7070,7070,7060,2000
|
|
20240704,124000,214241420,7080,7080,7080,7080,500
|
|
20240704,123900,210701420,7070,7070,7070,7070,0
|
|
20240704,123800,210701420,7070,7070,7070,7070,302
|
|
20240704,123700,208566280,7080,7080,7080,7080,0
|
|
20240704,123600,208566280,7080,7080,7080,7080,61
|
|
20240704,123500,208134400,7080,7080,7080,7080,300
|
|
20240704,123400,206010400,7080,7080,7080,7080,100
|
|
20240704,123300,205302400,7070,7070,7070,7070,18
|
|
20240704,123200,205175140,7080,7080,7080,7080,0
|
|
20240704,123100,205175140,7080,7080,7080,7080,100
|
|
20240704,123000,204467140,7080,7080,7080,7080,0
|
|
20240704,122900,204467140,7080,7080,7080,7080,0
|
|
20240704,122800,204467140,7080,7080,7080,7080,39
|
|
20240704,122700,204191020,7080,7080,7080,7080,0
|
|
20240704,122600,204191020,7080,7080,7080,7080,10
|
|
20240704,122500,204120220,7080,7080,7080,7080,0
|
|
20240704,122400,204120220,7080,7080,7080,7080,0
|
|
20240704,122300,204120220,7080,7070,7080,7070,406
|
|
20240704,122200,201247800,7070,7070,7070,7070,0
|
|
20240704,122100,201247800,7070,7070,7070,7070,0
|
|
20240704,122000,201247800,7070,7070,7070,7070,0
|
|
20240704,121900,201247800,7070,7070,7070,7070,1
|
|
20240704,121800,201240730,7070,7070,7070,7070,793
|
|
20240704,121700,195634220,7080,7080,7080,7080,0
|
|
20240704,121600,195634220,7080,7080,7080,7080,0
|
|
20240704,121500,195634220,7080,7080,7080,7080,0
|
|
20240704,121400,195634220,7080,7080,7080,7080,0
|
|
20240704,121300,195634220,7080,7080,7080,7080,0
|
|
20240704,121200,195634220,7080,7080,7080,7080,0
|
|
20240704,121100,195634220,7080,7080,7080,7080,345
|
|
20240704,121000,193191620,7080,7080,7080,7080,0
|
|
20240704,120900,193191620,7080,7090,7090,7080,75
|
|
20240704,120800,192660570,7080,7080,7080,7080,0
|
|
20240704,120700,192660570,7080,7080,7080,7080,0
|
|
20240704,120600,192660570,7080,7080,7080,7080,0
|
|
20240704,120500,192660570,7080,7080,7080,7080,0
|
|
20240704,120400,192660570,7080,7080,7080,7080,0
|
|
20240704,120300,192660570,7080,7080,7080,7080,0
|
|
20240704,120200,192660570,7080,7080,7080,7080,50
|
|
20240704,120100,192306570,7080,7080,7080,7080,0
|
|
20240704,120000,192306570,7080,7080,7080,7080,880
|
|
20240704,115900,186076170,7090,7090,7090,7090,47
|
|
20240704,115800,185742940,7090,7090,7090,7090,0
|
|
20240704,115700,185742940,7090,7090,7090,7090,0
|
|
20240704,115600,185742940,7090,7090,7090,7090,0
|
|
20240704,115500,185742940,7090,7090,7090,7090,14
|
|
20240704,115400,185643680,7090,7090,7090,7090,0
|
|
20240704,115300,185643680,7090,7090,7090,7090,0
|
|
20240704,115200,185643680,7090,7090,7090,7090,0
|
|
20240704,115100,185643680,7090,7090,7090,7090,0
|
|
20240704,115000,185643680,7090,7080,7090,7080,45
|
|
20240704,114900,185324700,7080,7080,7080,7080,0
|
|
20240704,114800,185324700,7080,7080,7080,7080,0
|
|
20240704,114700,185324700,7080,7090,7090,7080,35
|
|
20240704,114600,185076600,7090,7090,7090,7090,0
|
|
20240704,114500,185076600,7090,7090,7090,7090,100
|
|
20240704,114400,184367600,7090,7090,7090,7090,0
|
|
20240704,114300,184367600,7090,7090,7090,7090,0
|
|
20240704,114200,184367600,7090,7090,7090,7090,0
|
|
20240704,114100,184367600,7090,7090,7090,7090,0
|
|
20240704,114000,184367600,7090,7090,7090,7090,37
|
|
20240704,113900,184105270,7080,7080,7080,7080,0
|
|
20240704,113800,184105270,7080,7080,7080,7080,0
|
|
20240704,113700,184105270,7080,7080,7080,7080,240
|
|
20240704,113600,182406070,7080,7090,7090,7080,72
|
|
20240704,113500,181896290,7080,7080,7080,7080,0
|
|
20240704,113400,181896290,7080,7080,7080,7080,0
|
|
20240704,113300,181896290,7080,7080,7080,7080,1
|
|
20240704,113200,181889210,7090,7090,7090,7090,0
|
|
20240704,113100,181889210,7090,7090,7090,7090,0
|
|
20240704,113000,181889210,7090,7090,7090,7090,36
|
|
20240704,112900,181633970,7090,7090,7090,7090,0
|
|
20240704,112800,181633970,7090,7090,7090,7090,44
|
|
20240704,112700,181322010,7080,7080,7080,7080,0
|
|
20240704,112600,181322010,7080,7080,7080,7080,0
|
|
20240704,112500,181322010,7080,7080,7080,7080,2
|
|
20240704,112400,181307850,7080,7080,7080,7080,700
|
|
20240704,112300,176351850,7090,7090,7090,7090,0
|
|
20240704,112200,176351850,7090,7090,7090,7090,37
|
|
20240704,112100,176089520,7090,7090,7090,7090,0
|
|
20240704,112000,176089520,7090,7090,7090,7090,0
|
|
20240704,111900,176089520,7090,7090,7090,7090,21
|
|
20240704,111800,175940630,7090,7090,7090,7090,0
|
|
20240704,111700,175940630,7090,7090,7090,7090,0
|
|
20240704,111600,175940630,7090,7090,7090,7090,0
|
|
20240704,111500,175940630,7090,7090,7090,7090,0
|
|
20240704,111400,175940630,7090,7090,7090,7090,1
|
|
20240704,111300,175933540,7090,7090,7090,7090,42
|
|
20240704,111200,175635760,7080,7080,7080,7080,0
|
|
20240704,111100,175635760,7080,7080,7080,7080,100
|
|
20240704,111000,174927760,7090,7090,7090,7090,0
|
|
20240704,110900,174927760,7090,7090,7090,7090,0
|
|
20240704,110800,174927760,7090,7090,7090,7090,0
|
|
20240704,110700,174927760,7090,7090,7090,7090,39
|
|
20240704,110600,174651250,7090,7090,7090,7090,11
|
|
20240704,110500,174573260,7080,7080,7080,7080,0
|
|
20240704,110400,174573260,7080,7080,7080,7080,0
|
|
20240704,110300,174573260,7080,7080,7080,7080,0
|
|
20240704,110200,174573260,7080,7090,7090,7080,5
|
|
20240704,110100,174537840,7100,7100,7100,7100,0
|
|
20240704,110000,174537840,7100,7100,7100,7100,42
|
|
20240704,105900,174239640,7100,7100,7100,7100,32
|
|
20240704,105800,174012440,7080,7080,7080,7080,0
|
|
20240704,105700,174012440,7080,7080,7080,7080,0
|
|
20240704,105600,174012440,7080,7080,7080,7080,0
|
|
20240704,105500,174012440,7080,7080,7080,7080,1
|
|
20240704,105400,174005360,7100,7100,7100,7100,40
|
|
20240704,105300,173721360,7090,7090,7090,7090,1
|
|
20240704,105200,173714270,7080,7080,7080,7080,20
|
|
20240704,105100,173572670,7080,7080,7080,7080,0
|
|
20240704,105000,173572670,7080,7080,7080,7080,0
|
|
20240704,104900,173572670,7080,7080,7080,7080,0
|
|
20240704,104800,173572670,7080,7080,7080,7080,41
|
|
20240704,104700,173282390,7080,7080,7080,7080,62
|
|
20240704,104600,172843430,7090,7100,7100,7090,13
|
|
20240704,104500,172751160,7100,7090,7100,7090,70
|
|
20240704,104400,172254250,7100,7100,7100,7100,1
|
|
20240704,104300,172247150,7100,7100,7100,7100,0
|
|
20240704,104200,172247150,7100,7100,7100,7100,0
|
|
20240704,104100,172247150,7100,7100,7100,7100,0
|
|
20240704,104000,172247150,7100,7100,7100,7100,37
|
|
20240704,103900,171984450,7090,7090,7090,7090,6
|
|
20240704,103800,171941910,7100,7100,7100,7100,0
|
|
20240704,103700,171941910,7100,7100,7100,7100,0
|
|
20240704,103600,171941910,7100,7100,7100,7100,1
|
|
20240704,103500,171934810,7100,7100,7100,7100,50
|
|
20240704,103400,171579810,7100,7100,7100,7100,0
|
|
20240704,103300,171579810,7100,7080,7100,7080,1123
|
|
20240704,103200,163610710,7090,7090,7090,7090,0
|
|
20240704,103100,163610710,7090,7090,7090,7090,896
|
|
20240704,103000,157258070,7090,7090,7090,7090,0
|
|
20240704,102900,157258070,7090,7080,7090,7080,485
|
|
20240704,102800,153823920,7070,7070,7070,7070,0
|
|
20240704,102700,153823920,7070,7070,7070,7070,0
|
|
20240704,102600,153823920,7070,7070,7070,7070,20
|
|
20240704,102500,153682520,7070,7070,7070,7070,562
|
|
20240704,102400,149709180,7070,7070,7070,7070,47
|
|
20240704,102300,149376890,7070,7070,7070,7070,0
|
|
20240704,102200,149376890,7070,7070,7070,7070,0
|
|
20240704,102100,149376890,7070,7070,7070,7070,0
|
|
20240704,102000,149376890,7070,7070,7070,7070,1
|
|
20240704,101900,149369820,7070,7070,7070,7070,0
|
|
20240704,101800,149369820,7070,7070,7070,7070,41
|
|
20240704,101700,149079950,7060,7060,7060,7060,0
|
|
20240704,101600,149079950,7060,7060,7060,7060,0
|
|
20240704,101500,149079950,7060,7060,7060,7060,30
|
|
20240704,101400,148868150,7060,7060,7060,7060,144
|
|
20240704,101300,147851510,7060,7060,7060,7060,0
|
|
20240704,101200,147851510,7060,7070,7070,7060,12
|
|
20240704,101100,147766740,7060,7060,7060,7060,0
|
|
20240704,101000,147766740,7060,7050,7060,7050,275
|
|
20240704,100900,145825340,7040,7050,7050,7040,201
|
|
20240704,100800,144410100,7050,7050,7050,7050,0
|
|
20240704,100700,144410100,7050,7050,7050,7050,14
|
|
20240704,100600,144311400,7050,7050,7050,7050,5
|
|
20240704,100500,144276150,7050,7050,7050,7050,0
|
|
20240704,100400,144276150,7050,7060,7060,7050,6
|
|
20240704,100300,144233840,7020,7040,7040,7020,447
|
|
20240704,100200,141094380,7020,7020,7020,7020,90
|
|
20240704,100100,140462580,7010,7060,7060,7010,4259
|
|
20240704,100000,110501380,7060,7070,7070,7060,424
|
|
20240704,095900,107507650,7080,7080,7080,7080,5
|
|
20240704,095800,107472250,7070,7080,7080,7070,80
|
|
20240704,095700,106906140,7090,7090,7090,7090,0
|
|
20240704,095600,106906140,7090,7090,7090,7090,1
|
|
20240704,095500,106899050,7090,7090,7090,7090,0
|
|
20240704,095400,106899050,7090,7090,7090,7090,0
|
|
20240704,095300,106899050,7090,7090,7090,7090,72
|
|
20240704,095200,106388570,7090,7090,7090,7090,100
|
|
20240704,095100,105679570,7100,7090,7100,7090,226
|
|
20240704,095000,104077220,7100,7100,7100,7100,0
|
|
20240704,094900,104077220,7100,7100,7100,7100,151
|
|
20240704,094800,103005120,7100,7100,7100,7100,9
|
|
20240704,094700,102941220,7090,7090,7090,7090,0
|
|
20240704,094600,102941220,7090,7090,7090,7090,0
|
|
20240704,094500,102941220,7090,7090,7090,7090,195
|
|
20240704,094400,101558670,7100,7100,7100,7100,0
|
|
20240704,094300,101558670,7100,7100,7100,7100,0
|
|
20240704,094200,101558670,7100,7100,7100,7100,31
|
|
20240704,094100,101338570,7100,7100,7100,7100,998
|
|
20240704,094000,94252770,7110,7110,7110,7110,251
|
|
20240704,093900,92468160,7110,7110,7110,7110,36
|
|
20240704,093800,92212200,7100,7100,7100,7100,494
|
|
20240704,093700,88704800,7090,7070,7090,7070,702
|
|
20240704,093600,83731490,7060,7060,7060,7060,995
|
|
20240704,093500,76706790,7060,7060,7060,7060,0
|
|
20240704,093400,76706790,7060,7060,7060,7060,0
|
|
20240704,093300,76706790,7060,7060,7060,7060,5
|
|
20240704,093200,76671490,7060,7060,7060,7060,0
|
|
20240704,093100,76671490,7060,7060,7060,7060,315
|
|
20240704,093000,74447590,7060,7070,7070,7060,685
|
|
20240704,092900,69610800,7070,7070,7070,7070,0
|
|
20240704,092800,69610800,7070,7070,7070,7070,40
|
|
20240704,092700,69328000,7070,7070,7070,7070,0
|
|
20240704,092600,69328000,7070,7070,7070,7070,52
|
|
20240704,092500,68960360,7070,7070,7070,7070,212
|
|
20240704,092400,67461520,7070,7070,7070,7070,0
|
|
20240704,092300,67461520,7070,7070,7070,7070,2
|
|
20240704,092200,67447380,7070,7070,7070,7070,54
|
|
20240704,092100,67065600,7080,7080,7080,7080,481
|
|
20240704,092000,63660120,7080,7080,7080,7080,130
|
|
20240704,091900,62739720,7080,7080,7080,7080,8
|
|
20240704,091800,62683080,7080,7080,7080,7080,20
|
|
20240704,091700,62541480,7080,7080,7080,7080,0
|
|
20240704,091600,62541480,7080,7080,7080,7080,5
|
|
20240704,091500,62506080,7080,7070,7080,7070,101
|
|
20240704,091400,61791010,7070,7070,7070,7070,4
|
|
20240704,091300,61762730,7070,7070,7070,7070,51
|
|
20240704,091200,61402160,7070,7070,7070,7070,0
|
|
20240704,091100,61402160,7070,7070,7070,7070,407
|
|
20240704,091000,58524670,7060,7070,7070,7060,1100
|
|
20240704,090900,50757670,7080,7080,7080,7080,26
|
|
20240704,090800,50573590,7050,7070,7070,7050,1130
|
|
20240704,090700,42604390,7070,7070,7070,7070,430
|
|
20240704,090600,39564290,7070,7070,7070,7070,1005
|
|
20240704,090500,32458940,7070,7070,7070,7070,17
|
|
20240704,090400,32338750,7080,7080,7080,7080,5
|
|
20240704,090300,32303350,7040,7040,7090,7040,1060
|
|
20240704,090200,24840650,7050,7090,7090,7050,1034
|
|
20240704,090100,17544100,7090,7090,7090,7090,9
|
|
20240704,090000,17480290,7100,7040,7110,7040,2471
|