700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,203700,161110550,7070,7070,7070,7070,285
|
|
20240705,203600,161110550,7070,7070,7070,7070,0
|
|
20240705,203500,161110550,7070,7070,7070,7070,0
|
|
20240705,203400,161110550,7070,7070,7070,7070,0
|
|
20240705,203300,161110550,7070,7070,7070,7070,0
|
|
20240705,203200,161110550,7070,7070,7070,7070,0
|
|
20240705,203100,161110550,7070,7070,7070,7070,0
|
|
20240705,203000,161110550,7070,7070,7070,7070,0
|
|
20240705,202900,161110550,7070,7070,7070,7070,0
|
|
20240705,202800,161110550,7070,7070,7070,7070,0
|
|
20240705,202700,161110550,7070,7070,7070,7070,0
|
|
20240705,202600,161110550,7070,7070,7070,7070,0
|
|
20240705,202500,161110550,7070,7070,7070,7070,0
|
|
20240705,202400,161110550,7070,7070,7070,7070,0
|
|
20240705,202300,161110550,7070,7070,7070,7070,0
|
|
20240705,202200,161110550,7070,7070,7070,7070,0
|
|
20240705,202100,161110550,7070,7070,7070,7070,0
|
|
20240705,202000,161110550,7070,7070,7070,7070,0
|
|
20240705,201900,161110550,7070,7070,7070,7070,0
|
|
20240705,201800,161110550,7070,7070,7070,7070,0
|
|
20240705,201700,161110550,7070,7070,7070,7070,0
|
|
20240705,201600,161110550,7070,7070,7070,7070,0
|
|
20240705,201500,161110550,7070,7070,7070,7070,0
|
|
20240705,201400,161110550,7070,7070,7070,7070,0
|
|
20240705,201300,161110550,7070,7070,7070,7070,0
|
|
20240705,201200,161110550,7070,7070,7070,7070,0
|
|
20240705,201100,161110550,7070,7070,7070,7070,0
|
|
20240705,201000,161110550,7070,7070,7070,7070,0
|
|
20240705,200900,161110550,7070,7070,7070,7070,0
|
|
20240705,200800,161110550,7070,7070,7070,7070,0
|
|
20240705,200700,161110550,7070,7070,7070,7070,285
|
|
20240705,200600,161110550,7070,7070,7070,7070,0
|
|
20240705,200500,161110550,7070,7070,7070,7070,0
|
|
20240705,200400,161110550,7070,7070,7070,7070,0
|
|
20240705,200300,161110550,7070,7070,7070,7070,0
|
|
20240705,200200,161110550,7070,7070,7070,7070,0
|
|
20240705,200100,161110550,7070,7070,7070,7070,0
|
|
20240705,200000,161110550,7070,7070,7070,7070,0
|
|
20240705,195900,161110550,7070,7070,7070,7070,0
|
|
20240705,195800,161110550,7070,7070,7070,7070,0
|
|
20240705,195700,161110550,7070,7070,7070,7070,0
|
|
20240705,195600,161110550,7070,7070,7070,7070,0
|
|
20240705,195500,161110550,7070,7070,7070,7070,0
|
|
20240705,195400,161110550,7070,7070,7070,7070,0
|
|
20240705,195300,161110550,7070,7070,7070,7070,0
|
|
20240705,195200,161110550,7070,7070,7070,7070,0
|
|
20240705,195100,161110550,7070,7070,7070,7070,0
|
|
20240705,195000,161110550,7070,7070,7070,7070,0
|
|
20240705,194900,161110550,7070,7070,7070,7070,0
|
|
20240705,194800,161110550,7070,7070,7070,7070,0
|
|
20240705,194700,161110550,7070,7070,7070,7070,0
|
|
20240705,194600,161110550,7070,7070,7070,7070,0
|
|
20240705,194500,161110550,7070,7070,7070,7070,0
|
|
20240705,194400,161110550,7070,7070,7070,7070,0
|
|
20240705,194300,161110550,7070,7070,7070,7070,0
|
|
20240705,194200,161110550,7070,7070,7070,7070,0
|
|
20240705,194100,161110550,7070,7070,7070,7070,0
|
|
20240705,194000,161110550,7070,7070,7070,7070,0
|
|
20240705,193900,161110550,7070,7070,7070,7070,0
|
|
20240705,193800,161110550,7070,7070,7070,7070,0
|
|
20240705,193700,161110550,7070,7070,7070,7070,285
|
|
20240705,193600,161110550,7070,7070,7070,7070,0
|
|
20240705,193500,161110550,7070,7070,7070,7070,0
|
|
20240705,193400,161110550,7070,7070,7070,7070,0
|
|
20240705,193300,161110550,7070,7070,7070,7070,0
|
|
20240705,193200,161110550,7070,7070,7070,7070,0
|
|
20240705,193100,161110550,7070,7070,7070,7070,0
|
|
20240705,193000,161110550,7070,7070,7070,7070,0
|
|
20240705,192900,161110550,7070,7070,7070,7070,0
|
|
20240705,192800,161110550,7070,7070,7070,7070,0
|
|
20240705,192700,161110550,7070,7070,7070,7070,0
|
|
20240705,192600,161110550,7070,7070,7070,7070,0
|
|
20240705,192500,161110550,7070,7070,7070,7070,0
|
|
20240705,192400,161110550,7070,7070,7070,7070,0
|
|
20240705,192300,161110550,7070,7070,7070,7070,0
|
|
20240705,192200,161110550,7070,7070,7070,7070,0
|
|
20240705,192100,161110550,7070,7070,7070,7070,0
|
|
20240705,192000,161110550,7070,7070,7070,7070,0
|
|
20240705,191900,161110550,7070,7070,7070,7070,0
|
|
20240705,191800,161110550,7070,7070,7070,7070,0
|
|
20240705,191700,161110550,7070,7070,7070,7070,0
|
|
20240705,191600,161110550,7070,7070,7070,7070,0
|
|
20240705,191500,161110550,7070,7070,7070,7070,0
|
|
20240705,191400,161110550,7070,7070,7070,7070,0
|
|
20240705,191300,161110550,7070,7070,7070,7070,0
|
|
20240705,191200,161110550,7070,7070,7070,7070,0
|
|
20240705,191100,161110550,7070,7070,7070,7070,0
|
|
20240705,191000,161110550,7070,7070,7070,7070,0
|
|
20240705,190900,161110550,7070,7070,7070,7070,0
|
|
20240705,190800,161110550,7070,7070,7070,7070,0
|
|
20240705,190700,161110550,7070,7070,7070,7070,285
|
|
20240705,190600,161110550,7070,7070,7070,7070,0
|
|
20240705,190500,161110550,7070,7070,7070,7070,0
|
|
20240705,190400,161110550,7070,7070,7070,7070,0
|
|
20240705,190300,161110550,7070,7070,7070,7070,0
|
|
20240705,190200,161110550,7070,7070,7070,7070,0
|
|
20240705,190100,161110550,7070,7070,7070,7070,0
|
|
20240705,190000,161110550,7070,7070,7070,7070,0
|
|
20240705,185900,161110550,7070,7070,7070,7070,0
|
|
20240705,185800,161110550,7070,7070,7070,7070,0
|
|
20240705,185700,161110550,7070,7070,7070,7070,0
|
|
20240705,185600,161110550,7070,7070,7070,7070,0
|
|
20240705,185500,161110550,7070,7070,7070,7070,0
|
|
20240705,185400,161110550,7070,7070,7070,7070,0
|
|
20240705,185300,161110550,7070,7070,7070,7070,0
|
|
20240705,185200,161110550,7070,7070,7070,7070,0
|
|
20240705,185100,161110550,7070,7070,7070,7070,0
|
|
20240705,185000,161110550,7070,7070,7070,7070,0
|
|
20240705,184900,161110550,7070,7070,7070,7070,0
|
|
20240705,184800,161110550,7070,7070,7070,7070,0
|
|
20240705,184700,161110550,7070,7070,7070,7070,0
|
|
20240705,184600,161110550,7070,7070,7070,7070,0
|
|
20240705,184500,161110550,7070,7070,7070,7070,0
|
|
20240705,184400,161110550,7070,7070,7070,7070,0
|
|
20240705,184300,161110550,7070,7070,7070,7070,0
|
|
20240705,184200,161110550,7070,7070,7070,7070,0
|
|
20240705,184100,161110550,7070,7070,7070,7070,0
|
|
20240705,184000,161110550,7070,7070,7070,7070,0
|
|
20240705,183900,161110550,7070,7070,7070,7070,0
|
|
20240705,183800,161110550,7070,7070,7070,7070,0
|
|
20240705,183700,161110550,7070,7070,7070,7070,285
|
|
20240705,183600,161110550,7070,7070,7070,7070,0
|
|
20240705,183500,161110550,7070,7070,7070,7070,0
|
|
20240705,183400,161110550,7070,7070,7070,7070,0
|
|
20240705,183300,161110550,7070,7070,7070,7070,0
|
|
20240705,183200,161110550,7070,7070,7070,7070,0
|
|
20240705,183100,161110550,7070,7070,7070,7070,0
|
|
20240705,183000,161110550,7070,7070,7070,7070,0
|
|
20240705,182900,161110550,7070,7070,7070,7070,0
|
|
20240705,182800,161110550,7070,7070,7070,7070,0
|
|
20240705,182700,161110550,7070,7070,7070,7070,0
|
|
20240705,182600,161110550,7070,7070,7070,7070,0
|
|
20240705,182500,161110550,7070,7070,7070,7070,0
|
|
20240705,182400,161110550,7070,7070,7070,7070,0
|
|
20240705,182300,161110550,7070,7070,7070,7070,0
|
|
20240705,182200,161110550,7070,7070,7070,7070,0
|
|
20240705,182100,161110550,7070,7070,7070,7070,0
|
|
20240705,182000,161110550,7070,7070,7070,7070,0
|
|
20240705,181900,161110550,7070,7070,7070,7070,0
|
|
20240705,181800,161110550,7070,7070,7070,7070,0
|
|
20240705,181700,161110550,7070,7070,7070,7070,0
|
|
20240705,181600,161110550,7070,7070,7070,7070,0
|
|
20240705,181500,161110550,7070,7070,7070,7070,0
|
|
20240705,181400,161110550,7070,7070,7070,7070,0
|
|
20240705,181300,161110550,7070,7070,7070,7070,0
|
|
20240705,181200,161110550,7070,7070,7070,7070,0
|
|
20240705,181100,161110550,7070,7070,7070,7070,0
|
|
20240705,181000,161110550,7070,7070,7070,7070,0
|
|
20240705,180900,161110550,7070,7070,7070,7070,0
|
|
20240705,180800,161110550,7070,7070,7070,7070,0
|
|
20240705,180700,161110550,7070,7070,7070,7070,285
|
|
20240705,180600,161110550,7070,7070,7070,7070,0
|
|
20240705,180500,161110550,7070,7070,7070,7070,0
|
|
20240705,180400,161110550,7070,7070,7070,7070,0
|
|
20240705,180300,161110550,7070,7070,7070,7070,0
|
|
20240705,180200,161110550,7070,7070,7070,7070,0
|
|
20240705,180100,161110550,7070,7070,7070,7070,0
|
|
20240705,180000,161110550,7070,7070,7070,7070,0
|
|
20240705,175900,161110550,7070,7070,7070,7070,0
|
|
20240705,175800,161110550,7070,7070,7070,7070,0
|
|
20240705,175700,161110550,7070,7070,7070,7070,0
|
|
20240705,175600,161110550,7070,7070,7070,7070,0
|
|
20240705,175500,161110550,7070,7070,7070,7070,0
|
|
20240705,175400,161110550,7070,7070,7070,7070,0
|
|
20240705,175300,161110550,7070,7070,7070,7070,0
|
|
20240705,175200,161110550,7070,7070,7070,7070,0
|
|
20240705,175100,161110550,7070,7070,7070,7070,0
|
|
20240705,175000,161110550,7070,7070,7070,7070,0
|
|
20240705,174900,161110550,7070,7070,7070,7070,0
|
|
20240705,174800,161110550,7070,7070,7070,7070,0
|
|
20240705,174700,161110550,7070,7070,7070,7070,0
|
|
20240705,174600,161110550,7070,7070,7070,7070,0
|
|
20240705,174500,161110550,7070,7070,7070,7070,0
|
|
20240705,174400,161110550,7070,7070,7070,7070,0
|
|
20240705,174300,161110550,7070,7070,7070,7070,0
|
|
20240705,174200,161110550,7070,7070,7070,7070,0
|
|
20240705,174100,161110550,7070,7070,7070,7070,0
|
|
20240705,174000,161110550,7070,7070,7070,7070,0
|
|
20240705,173900,161110550,7070,7070,7070,7070,0
|
|
20240705,173800,161110550,7070,7070,7070,7070,0
|
|
20240705,173700,161110550,7070,7070,7070,7070,285
|
|
20240705,173600,161110550,7070,7070,7070,7070,0
|
|
20240705,173500,161110550,7070,7070,7070,7070,0
|
|
20240705,173400,161110550,7070,7070,7070,7070,0
|
|
20240705,173300,161110550,7070,7070,7070,7070,0
|
|
20240705,173200,161110550,7070,7070,7070,7070,0
|
|
20240705,173100,161110550,7070,7070,7070,7070,0
|
|
20240705,173000,161110550,7070,7070,7070,7070,0
|
|
20240705,172900,161110550,7070,7070,7070,7070,0
|
|
20240705,172800,161110550,7070,7070,7070,7070,0
|
|
20240705,172700,161110550,7070,7070,7070,7070,0
|
|
20240705,172600,161110550,7070,7070,7070,7070,0
|
|
20240705,172500,161110550,7070,7070,7070,7070,0
|
|
20240705,172400,161110550,7070,7070,7070,7070,0
|
|
20240705,172300,161110550,7070,7070,7070,7070,0
|
|
20240705,172200,161110550,7070,7070,7070,7070,0
|
|
20240705,172100,161110550,7070,7070,7070,7070,0
|
|
20240705,172000,161110550,7070,7070,7070,7070,0
|
|
20240705,171900,161110550,7070,7070,7070,7070,0
|
|
20240705,171800,161110550,7070,7070,7070,7070,0
|
|
20240705,171700,161110550,7070,7070,7070,7070,0
|
|
20240705,171600,161110550,7070,7070,7070,7070,0
|
|
20240705,171500,161110550,7070,7070,7070,7070,0
|
|
20240705,171400,161110550,7070,7070,7070,7070,0
|
|
20240705,171300,161110550,7070,7070,7070,7070,0
|
|
20240705,171200,161110550,7070,7070,7070,7070,0
|
|
20240705,171100,161110550,7070,7070,7070,7070,0
|
|
20240705,171000,161110550,7070,7070,7070,7070,0
|
|
20240705,170900,161110550,7070,7070,7070,7070,0
|
|
20240705,170800,161110550,7070,7070,7070,7070,0
|
|
20240705,170700,161110550,7070,7070,7070,7070,285
|
|
20240705,170600,161110550,7070,7070,7070,7070,0
|
|
20240705,170500,161110550,7070,7070,7070,7070,0
|
|
20240705,170400,161110550,7070,7070,7070,7070,0
|
|
20240705,170300,161110550,7070,7070,7070,7070,0
|
|
20240705,170200,161110550,7070,7070,7070,7070,0
|
|
20240705,170100,161110550,7070,7070,7070,7070,0
|
|
20240705,170000,161110550,7070,7070,7070,7070,0
|
|
20240705,165900,161110550,7070,7070,7070,7070,0
|
|
20240705,165800,161110550,7070,7070,7070,7070,0
|
|
20240705,165700,161110550,7070,7070,7070,7070,0
|
|
20240705,165600,161110550,7070,7070,7070,7070,0
|
|
20240705,165500,161110550,7070,7070,7070,7070,0
|
|
20240705,165400,161110550,7070,7070,7070,7070,0
|
|
20240705,165300,161110550,7070,7070,7070,7070,0
|
|
20240705,165200,161110550,7070,7070,7070,7070,0
|
|
20240705,165100,161110550,7070,7070,7070,7070,0
|
|
20240705,165000,161110550,7070,7070,7070,7070,0
|
|
20240705,164900,161110550,7070,7070,7070,7070,0
|
|
20240705,164800,161110550,7070,7070,7070,7070,0
|
|
20240705,164700,161110550,7070,7070,7070,7070,0
|
|
20240705,164600,161110550,7070,7070,7070,7070,0
|
|
20240705,164500,161110550,7070,7070,7070,7070,0
|
|
20240705,164400,161110550,7070,7070,7070,7070,0
|
|
20240705,164300,161110550,7070,7070,7070,7070,0
|
|
20240705,164200,161110550,7070,7070,7070,7070,0
|
|
20240705,164100,161110550,7070,7070,7070,7070,0
|
|
20240705,164000,161110550,7070,7070,7070,7070,0
|
|
20240705,163900,161110550,7070,7070,7070,7070,0
|
|
20240705,163800,161110550,7070,7070,7070,7070,0
|
|
20240705,163700,161110550,7070,7070,7070,7070,285
|
|
20240705,163600,161110550,7070,7070,7070,7070,0
|
|
20240705,163500,161110550,7070,7070,7070,7070,0
|
|
20240705,163400,161110550,7070,7070,7070,7070,0
|
|
20240705,163300,161110550,7070,7070,7070,7070,0
|
|
20240705,163200,161110550,7070,7070,7070,7070,0
|
|
20240705,163100,161110550,7070,7070,7070,7070,0
|
|
20240705,163000,161110550,7070,7070,7070,7070,0
|
|
20240705,162900,161110550,7070,7070,7070,7070,0
|
|
20240705,162800,161110550,7070,7070,7070,7070,0
|
|
20240705,162700,161110550,7070,7070,7070,7070,0
|
|
20240705,162600,161110550,7070,7070,7070,7070,0
|
|
20240705,162500,161110550,7070,7070,7070,7070,0
|
|
20240705,162400,161110550,7070,7070,7070,7070,0
|
|
20240705,162300,161110550,7070,7070,7070,7070,0
|
|
20240705,162200,161110550,7070,7070,7070,7070,0
|
|
20240705,162100,161110550,7070,7070,7070,7070,0
|
|
20240705,162000,161110550,7070,7070,7070,7070,0
|
|
20240705,161900,161110550,7070,7070,7070,7070,0
|
|
20240705,161800,161110550,7070,7070,7070,7070,0
|
|
20240705,161700,161110550,7070,7070,7070,7070,0
|
|
20240705,161600,161110550,7070,7070,7070,7070,0
|
|
20240705,161500,161110550,7070,7070,7070,7070,0
|
|
20240705,161400,161110550,7070,7070,7070,7070,0
|
|
20240705,161300,161110550,7070,7070,7070,7070,0
|
|
20240705,161200,161110550,7070,7070,7070,7070,0
|
|
20240705,161100,161110550,7070,7070,7070,7070,0
|
|
20240705,161000,161110550,7070,7070,7070,7070,0
|
|
20240705,160900,161110550,7070,7070,7070,7070,0
|
|
20240705,160800,161110550,7070,7070,7070,7070,0
|
|
20240705,160700,161110550,7070,7070,7070,7070,285
|
|
20240705,160600,161110550,7070,7070,7070,7070,0
|
|
20240705,160500,161110550,7070,7070,7070,7070,0
|
|
20240705,160400,161110550,7070,7070,7070,7070,0
|
|
20240705,160300,161110550,7070,7070,7070,7070,0
|
|
20240705,160200,161110550,7070,7070,7070,7070,0
|
|
20240705,160100,161110550,7070,7070,7070,7070,0
|
|
20240705,160000,161110550,7070,7070,7070,7070,0
|
|
20240705,155900,161110550,7070,7070,7070,7070,0
|
|
20240705,155800,161110550,7070,7070,7070,7070,0
|
|
20240705,155700,161110550,7070,7070,7070,7070,0
|
|
20240705,155600,161110550,7070,7070,7070,7070,0
|
|
20240705,155500,161110550,7070,7070,7070,7070,0
|
|
20240705,155400,161110550,7070,7070,7070,7070,0
|
|
20240705,155300,161110550,7070,7070,7070,7070,0
|
|
20240705,155200,161110550,7070,7070,7070,7070,0
|
|
20240705,155100,161110550,7070,7070,7070,7070,0
|
|
20240705,155000,161110550,7070,7070,7070,7070,0
|
|
20240705,154900,161110550,7070,7070,7070,7070,0
|
|
20240705,154800,161110550,7070,7070,7070,7070,0
|
|
20240705,154700,161110550,7070,7070,7070,7070,0
|
|
20240705,154600,161110550,7070,7070,7070,7070,0
|
|
20240705,154500,161110550,7070,7070,7070,7070,0
|
|
20240705,154400,161110550,7070,7070,7070,7070,0
|
|
20240705,154300,161110550,7070,7070,7070,7070,0
|
|
20240705,154200,161110550,7070,7070,7070,7070,0
|
|
20240705,154100,161110550,7070,7070,7070,7070,0
|
|
20240705,154000,161110550,7070,7070,7070,7070,0
|
|
20240705,153900,161110550,7070,7070,7070,7070,0
|
|
20240705,153800,161110550,7070,7070,7070,7070,0
|
|
20240705,153700,161110550,7070,7070,7070,7070,285
|
|
20240705,153600,161110550,7070,7070,7070,7070,0
|
|
20240705,153500,161110550,7070,7070,7070,7070,0
|
|
20240705,153400,161110550,7070,7070,7070,7070,0
|
|
20240705,153300,161110550,7070,7070,7070,7070,0
|
|
20240705,153200,161110550,7070,7070,7070,7070,0
|
|
20240705,153100,161110550,7070,7070,7070,7070,0
|
|
20240705,153000,161110550,7070,7070,7070,7070,285
|
|
20240705,152900,159095600,7070,7070,7070,7070,0
|
|
20240705,152800,159095600,7070,7070,7070,7070,0
|
|
20240705,152700,159095600,7070,7070,7070,7070,0
|
|
20240705,152600,159095600,7070,7070,7070,7070,0
|
|
20240705,152500,159095600,7070,7070,7070,7070,0
|
|
20240705,152400,159095600,7070,7070,7070,7070,0
|
|
20240705,152300,159095600,7070,7070,7070,7070,0
|
|
20240705,152200,159095600,7070,7070,7070,7070,0
|
|
20240705,152100,159095600,7070,7070,7070,7070,0
|
|
20240705,152000,159095600,7070,7070,7070,7070,0
|
|
20240705,151900,159095600,7070,7070,7070,7070,10
|
|
20240705,151800,159024900,7060,7070,7070,7060,108
|
|
20240705,151700,158261370,7070,7070,7070,7070,52
|
|
20240705,151600,157893730,7070,7070,7070,7070,10
|
|
20240705,151500,157823030,7070,7060,7070,7060,6
|
|
20240705,151400,157780620,7070,7070,7070,7070,3
|
|
20240705,151300,157759410,7060,7060,7060,7060,0
|
|
20240705,151200,157759410,7060,7060,7070,7060,151
|
|
20240705,151100,156693340,7070,7070,7070,7070,0
|
|
20240705,151000,156693340,7070,7070,7070,7070,598
|
|
20240705,150900,152465480,7080,7080,7080,7080,0
|
|
20240705,150800,152465480,7080,7080,7080,7080,103
|
|
20240705,150700,151736240,7080,7080,7080,7080,7
|
|
20240705,150600,151686680,7080,7080,7080,7080,3
|
|
20240705,150500,151665440,7090,7090,7090,7090,0
|
|
20240705,150400,151665440,7090,7090,7090,7090,0
|
|
20240705,150300,151665440,7090,7090,7090,7090,0
|
|
20240705,150200,151665440,7090,7090,7090,7090,70
|
|
20240705,150100,151169140,7090,7090,7090,7090,12
|
|
20240705,150000,151084060,7080,7080,7080,7080,0
|
|
20240705,145900,151084060,7080,7080,7080,7080,0
|
|
20240705,145800,151084060,7080,7080,7080,7080,25
|
|
20240705,145700,150907060,7080,7080,7080,7080,0
|
|
20240705,145600,150907060,7080,7080,7080,7080,12
|
|
20240705,145500,150822100,7080,7080,7080,7080,0
|
|
20240705,145400,150822100,7080,7080,7080,7080,200
|
|
20240705,145300,149406100,7080,7080,7080,7080,1
|
|
20240705,145200,149399020,7080,7080,7080,7080,529
|
|
20240705,145100,145653700,7090,7090,7090,7090,100
|
|
20240705,145000,144944700,7090,7090,7090,7090,39
|
|
20240705,144900,144668190,7090,7090,7090,7090,0
|
|
20240705,144800,144668190,7090,7090,7090,7090,0
|
|
20240705,144700,144668190,7090,7090,7090,7090,215
|
|
20240705,144600,143143840,7090,7090,7090,7090,0
|
|
20240705,144500,143143840,7090,7090,7090,7090,1
|
|
20240705,144400,143136750,7080,7080,7080,7080,72
|
|
20240705,144300,142626990,7080,7080,7080,7080,1
|
|
20240705,144200,142619910,7070,7070,7070,7070,0
|
|
20240705,144100,142619910,7070,7070,7070,7070,0
|
|
20240705,144000,142619910,7070,7070,7070,7070,61
|
|
20240705,143900,142188640,7060,7060,7060,7060,197
|
|
20240705,143800,140797820,7060,7060,7060,7060,100
|
|
20240705,143700,140091820,7060,7060,7060,7060,2
|
|
20240705,143600,140077700,7060,7060,7060,7060,0
|
|
20240705,143500,140077700,7060,7060,7060,7060,93
|
|
20240705,143400,139421120,7060,7060,7060,7060,0
|
|
20240705,143300,139421120,7060,7060,7060,7060,6
|
|
20240705,143200,139378760,7060,7060,7060,7060,11
|
|
20240705,143100,139301100,7060,7060,7060,7060,51
|
|
20240705,143000,138941040,7060,7060,7060,7060,100
|
|
20240705,142900,138235040,7060,7060,7060,7060,5
|
|
20240705,142800,138199740,7060,7060,7060,7060,0
|
|
20240705,142700,138199740,7060,7060,7060,7060,0
|
|
20240705,142600,138199740,7060,7060,7060,7060,102
|
|
20240705,142500,137479620,7060,7060,7060,7060,0
|
|
20240705,142400,137479620,7060,7060,7060,7060,0
|
|
20240705,142300,137479620,7060,7060,7060,7060,0
|
|
20240705,142200,137479620,7060,7050,7060,7050,271
|
|
20240705,142100,135568560,7050,7050,7050,7050,0
|
|
20240705,142000,135568560,7050,7060,7060,7050,301
|
|
20240705,141900,133446500,7060,7050,7060,7050,410
|
|
20240705,141800,130555900,7060,7060,7060,7060,0
|
|
20240705,141700,130555900,7060,7060,7060,7060,10
|
|
20240705,141600,130485300,7060,7060,7060,7060,4
|
|
20240705,141500,130457060,7060,7060,7060,7060,2
|
|
20240705,141400,130442940,7050,7050,7050,7050,300
|
|
20240705,141300,128327940,7060,7060,7060,7060,0
|
|
20240705,141200,128327940,7060,7060,7060,7060,1585
|
|
20240705,141100,117137840,7060,7060,7060,7060,50
|
|
20240705,141000,116784840,7060,7060,7060,7060,0
|
|
20240705,140900,116784840,7060,7060,7060,7060,574
|
|
20240705,140800,112732400,7060,7060,7060,7060,260
|
|
20240705,140700,110896800,7070,7070,7070,7070,3
|
|
20240705,140600,110875590,7070,7070,7070,7070,0
|
|
20240705,140500,110875590,7070,7070,7070,7070,0
|
|
20240705,140400,110875590,7070,7070,7070,7070,0
|
|
20240705,140300,110875590,7070,7070,7070,7070,0
|
|
20240705,140200,110875590,7070,7070,7070,7070,0
|
|
20240705,140100,110875590,7070,7060,7070,7060,501
|
|
20240705,140000,107333530,7070,7060,7070,7060,11
|
|
20240705,135900,107255860,7070,7070,7070,7070,1
|
|
20240705,135800,107248790,7070,7070,7070,7070,2
|
|
20240705,135700,107234650,7070,7060,7070,7060,485
|
|
20240705,135600,103810520,7070,7070,7070,7070,1
|
|
20240705,135500,103803450,7070,7070,7070,7070,877
|
|
20240705,135400,97603060,7070,7070,7070,7070,0
|
|
20240705,135300,97603060,7070,7070,7070,7070,3
|
|
20240705,135200,97581850,7070,7070,7070,7070,5
|
|
20240705,135100,97546500,7070,7070,7070,7070,1
|
|
20240705,135000,97539430,7070,7070,7070,7070,1
|
|
20240705,134900,97532360,7070,7070,7070,7070,0
|
|
20240705,134800,97532360,7070,7080,7080,7070,615
|
|
20240705,134700,93184300,7090,7090,7090,7090,0
|
|
20240705,134600,93184300,7090,7090,7090,7090,39
|
|
20240705,134500,92907790,7090,7090,7090,7090,0
|
|
20240705,134400,92907790,7090,7090,7090,7090,3
|
|
20240705,134300,92886520,7090,7090,7090,7090,50
|
|
20240705,134200,92532020,7090,7090,7090,7090,15
|
|
20240705,134100,92425670,7070,7070,7070,7070,0
|
|
20240705,134000,92425670,7070,7070,7070,7070,123
|
|
20240705,133900,91556060,7070,7070,7070,7070,0
|
|
20240705,133800,91556060,7070,7070,7070,7070,0
|
|
20240705,133700,91556060,7070,7070,7070,7070,10
|
|
20240705,133600,91485360,7070,7070,7070,7070,0
|
|
20240705,133500,91485360,7070,7080,7080,7070,24
|
|
20240705,133400,91315530,7090,7090,7090,7090,0
|
|
20240705,133300,91315530,7090,7090,7090,7090,41
|
|
20240705,133200,91024840,7090,7090,7090,7090,0
|
|
20240705,133100,91024840,7090,7090,7090,7090,0
|
|
20240705,133000,91024840,7090,7090,7090,7090,0
|
|
20240705,132900,91024840,7090,7090,7090,7090,0
|
|
20240705,132800,91024840,7090,7090,7090,7080,402
|
|
20240705,132700,88178660,7090,7090,7090,7090,57
|
|
20240705,132600,87774530,7090,7090,7090,7090,5
|
|
20240705,132500,87739080,7080,7080,7080,7080,55
|
|
20240705,132400,87349680,7090,7090,7090,7090,0
|
|
20240705,132300,87349680,7090,7090,7090,7090,1
|
|
20240705,132200,87342590,7080,7080,7080,7080,0
|
|
20240705,132100,87342590,7080,7080,7080,7080,0
|
|
20240705,132000,87342590,7080,7080,7080,7080,31
|
|
20240705,131900,87123110,7090,7090,7090,7090,0
|
|
20240705,131800,87123110,7090,7090,7090,7090,41
|
|
20240705,131700,86832420,7090,7090,7090,7090,200
|
|
20240705,131600,85414420,7090,7090,7090,7090,1
|
|
20240705,131500,85407330,7090,7090,7090,7090,0
|
|
20240705,131400,85407330,7090,7090,7090,7090,1
|
|
20240705,131300,85400240,7080,7080,7080,7080,1
|
|
20240705,131200,85393160,7090,7090,7090,7090,1
|
|
20240705,131100,85386070,7090,7090,7090,7090,0
|
|
20240705,131000,85386070,7090,7080,7090,7080,701
|
|
20240705,130900,80420980,7090,7090,7090,7090,1
|
|
20240705,130800,80413890,7080,7080,7080,7080,0
|
|
20240705,130700,80413890,7080,7080,7080,7080,6
|
|
20240705,130600,80371410,7090,7090,7090,7090,1
|
|
20240705,130500,80364320,7090,7090,7090,7090,0
|
|
20240705,130400,80364320,7090,7090,7090,7090,1
|
|
20240705,130300,80357230,7080,7090,7090,7080,75
|
|
20240705,130200,79826180,7090,7090,7090,7090,1
|
|
20240705,130100,79819090,7090,7090,7090,7090,0
|
|
20240705,130000,79819090,7090,7090,7090,7090,1
|
|
20240705,125900,79812000,7090,7090,7090,7090,3
|
|
20240705,125800,79790730,7090,7090,7090,7080,60
|
|
20240705,125700,79365590,7090,7090,7090,7090,0
|
|
20240705,125600,79365590,7090,7090,7090,7090,4
|
|
20240705,125500,79337230,7090,7090,7090,7090,0
|
|
20240705,125400,79337230,7090,7090,7090,7090,1
|
|
20240705,125300,79330140,7090,7090,7090,7090,7
|
|
20240705,125200,79280510,7090,7090,7090,7090,106
|
|
20240705,125100,78528970,7100,7100,7100,7100,0
|
|
20240705,125000,78528970,7100,7100,7100,7100,40
|
|
20240705,124900,78244970,7100,7100,7100,7100,0
|
|
20240705,124800,78244970,7100,7100,7100,7100,0
|
|
20240705,124700,78244970,7100,7100,7100,7100,0
|
|
20240705,124600,78244970,7100,7100,7100,7100,0
|
|
20240705,124500,78244970,7100,7100,7100,7100,0
|
|
20240705,124400,78244970,7100,7100,7100,7100,0
|
|
20240705,124300,78244970,7100,7100,7100,7100,0
|
|
20240705,124200,78244970,7100,7100,7100,7100,1
|
|
20240705,124100,78237870,7100,7100,7100,7100,0
|
|
20240705,124000,78237870,7100,7100,7100,7100,0
|
|
20240705,123900,78237870,7100,7100,7100,7100,0
|
|
20240705,123800,78237870,7100,7100,7100,7100,0
|
|
20240705,123700,78237870,7100,7100,7100,7100,448
|
|
20240705,123600,75057070,7100,7100,7100,7100,52
|
|
20240705,123500,74687870,7100,7100,7100,7100,48
|
|
20240705,123400,74347070,7100,7100,7100,7100,0
|
|
20240705,123300,74347070,7100,7100,7100,7100,1
|
|
20240705,123200,74339970,7110,7110,7110,7110,0
|
|
20240705,123100,74339970,7110,7110,7110,7110,0
|
|
20240705,123000,74339970,7110,7110,7110,7110,0
|
|
20240705,122900,74339970,7110,7110,7110,7110,0
|
|
20240705,122800,74339970,7110,7120,7120,7110,86
|
|
20240705,122700,73728130,7120,7120,7120,7120,12
|
|
20240705,122600,73642690,7110,7110,7110,7110,0
|
|
20240705,122500,73642690,7110,7110,7110,7110,0
|
|
20240705,122400,73642690,7110,7110,7110,7110,0
|
|
20240705,122300,73642690,7110,7110,7110,7110,0
|
|
20240705,122200,73642690,7110,7110,7110,7110,4
|
|
20240705,122100,73614250,7110,7110,7110,7110,18
|
|
20240705,122000,73486270,7110,7110,7110,7110,0
|
|
20240705,121900,73486270,7110,7110,7110,7110,0
|
|
20240705,121800,73486270,7110,7110,7110,7110,41
|
|
20240705,121700,73194760,7100,7100,7100,7100,0
|
|
20240705,121600,73194760,7100,7080,7100,7080,98
|
|
20240705,121500,72499960,7100,7100,7100,7100,15
|
|
20240705,121400,72393460,7080,7080,7080,7080,0
|
|
20240705,121300,72393460,7080,7080,7080,7080,0
|
|
20240705,121200,72393460,7080,7080,7080,7080,0
|
|
20240705,121100,72393460,7080,7080,7080,7080,0
|
|
20240705,121000,72393460,7080,7080,7080,7080,0
|
|
20240705,120900,72393460,7080,7080,7080,7080,0
|
|
20240705,120800,72393460,7080,7080,7080,7080,100
|
|
20240705,120700,71685460,7100,7100,7100,7100,7
|
|
20240705,120600,71635760,7090,7090,7090,7090,0
|
|
20240705,120500,71635760,7090,7090,7090,7090,3
|
|
20240705,120400,71614490,7080,7080,7080,7080,0
|
|
20240705,120300,71614490,7080,7080,7080,7080,200
|
|
20240705,120200,70198490,7080,7080,7080,7080,1
|
|
20240705,120100,70191410,7080,7090,7090,7080,97
|
|
20240705,120000,69504040,7090,7090,7090,7090,55
|
|
20240705,115900,69114090,7090,7090,7090,7090,0
|
|
20240705,115800,69114090,7090,7090,7090,7090,0
|
|
20240705,115700,69114090,7090,7090,7090,7090,0
|
|
20240705,115600,69114090,7090,7090,7090,7090,0
|
|
20240705,115500,69114090,7090,7090,7090,7090,0
|
|
20240705,115400,69114090,7090,7090,7090,7090,0
|
|
20240705,115300,69114090,7090,7090,7090,7090,18
|
|
20240705,115200,68986470,7100,7100,7100,7100,12
|
|
20240705,115100,68901270,7100,7100,7100,7100,100
|
|
20240705,115000,68191270,7100,7110,7110,7100,180
|
|
20240705,114900,66912470,7130,7140,7140,7130,1011
|
|
20240705,114800,59703510,7140,7120,7140,7120,1276
|
|
20240705,114700,50606670,7120,7120,7120,7120,0
|
|
20240705,114600,50606670,7120,7120,7120,7120,0
|
|
20240705,114500,50606670,7120,7110,7120,7110,100
|
|
20240705,114400,49895500,7120,7120,7120,7120,30
|
|
20240705,114300,49681900,7110,7110,7110,7110,0
|
|
20240705,114200,49681900,7110,7110,7110,7110,0
|
|
20240705,114100,49681900,7110,7110,7110,7110,44
|
|
20240705,114000,49369060,7120,7120,7120,7120,3
|
|
20240705,113900,49347700,7110,7110,7110,7110,2
|
|
20240705,113800,49333480,7120,7120,7120,7120,0
|
|
20240705,113700,49333480,7120,7110,7120,7110,200
|
|
20240705,113600,47911340,7110,7110,7110,7110,0
|
|
20240705,113500,47911340,7110,7110,7110,7110,38
|
|
20240705,113400,47641160,7110,7110,7110,7110,0
|
|
20240705,113300,47641160,7110,7110,7110,7110,0
|
|
20240705,113200,47641160,7110,7110,7110,7110,0
|
|
20240705,113100,47641160,7110,7110,7110,7110,0
|
|
20240705,113000,47641160,7110,7110,7110,7110,81
|
|
20240705,112900,47065250,7110,7110,7110,7110,27
|
|
20240705,112800,46873280,7110,7110,7110,7110,13
|
|
20240705,112700,46780850,7110,7110,7110,7110,9
|
|
20240705,112600,46716860,7110,7110,7110,7110,41
|
|
20240705,112500,46425350,7110,7110,7110,7110,0
|
|
20240705,112400,46425350,7110,7110,7110,7110,100
|
|
20240705,112300,45714350,7120,7120,7120,7120,0
|
|
20240705,112200,45714350,7120,7120,7120,7120,0
|
|
20240705,112100,45714350,7120,7120,7120,7120,5
|
|
20240705,112000,45678750,7110,7110,7110,7110,49
|
|
20240705,111900,45330360,7110,7110,7110,7110,0
|
|
20240705,111800,45330360,7110,7100,7110,7100,97
|
|
20240705,111700,44641480,7100,7100,7100,7100,0
|
|
20240705,111600,44641480,7100,7100,7100,7100,10
|
|
20240705,111500,44570480,7110,7110,7110,7110,0
|
|
20240705,111400,44570480,7110,7110,7110,7110,0
|
|
20240705,111300,44570480,7110,7110,7110,7110,0
|
|
20240705,111200,44570480,7110,7110,7110,7110,0
|
|
20240705,111100,44570480,7110,7110,7110,7110,5
|
|
20240705,111000,44534930,7090,7090,7090,7090,0
|
|
20240705,110900,44534930,7090,7090,7090,7090,0
|
|
20240705,110800,44534930,7090,7090,7090,7090,0
|
|
20240705,110700,44534930,7090,7090,7090,7090,67
|
|
20240705,110600,44059900,7090,7090,7090,7090,0
|
|
20240705,110500,44059900,7090,7090,7090,7090,0
|
|
20240705,110400,44059900,7090,7090,7090,7090,2
|
|
20240705,110300,44045720,7100,7100,7100,7100,0
|
|
20240705,110200,44045720,7100,7100,7100,7100,5
|
|
20240705,110100,44010220,7100,7100,7100,7100,0
|
|
20240705,110000,44010220,7100,7100,7100,7100,0
|
|
20240705,105900,44010220,7100,7100,7100,7100,0
|
|
20240705,105800,44010220,7100,7100,7100,7100,0
|
|
20240705,105700,44010220,7100,7100,7100,7100,0
|
|
20240705,105600,44010220,7100,7100,7100,7100,0
|
|
20240705,105500,44010220,7100,7100,7100,7100,1
|
|
20240705,105400,44003120,7080,7080,7080,7080,0
|
|
20240705,105300,44003120,7080,7080,7080,7080,100
|
|
20240705,105200,43295120,7080,7100,7100,7080,107
|
|
20240705,105100,42536690,7110,7110,7110,7110,0
|
|
20240705,105000,42536690,7110,7110,7110,7110,15
|
|
20240705,104900,42430040,7110,7110,7110,7110,17
|
|
20240705,104800,42309170,7110,7110,7110,7110,12
|
|
20240705,104700,42223850,7110,7110,7110,7110,1
|
|
20240705,104600,42216740,7100,7110,7110,7100,50
|
|
20240705,104500,41861620,7110,7110,7110,7110,16
|
|
20240705,104400,41747860,7120,7120,7120,7120,0
|
|
20240705,104300,41747860,7120,7120,7120,7120,0
|
|
20240705,104200,41747860,7120,7120,7120,7120,0
|
|
20240705,104100,41747860,7120,7120,7120,7120,0
|
|
20240705,104000,41747860,7120,7120,7120,7120,0
|
|
20240705,103900,41747860,7120,7120,7120,7120,0
|
|
20240705,103800,41747860,7120,7120,7120,7120,10
|
|
20240705,103700,41676660,7110,7100,7110,7100,330
|
|
20240705,103600,39332070,7100,7100,7100,7100,0
|
|
20240705,103500,39332070,7100,7100,7100,7100,0
|
|
20240705,103400,39332070,7100,7090,7100,7090,10
|
|
20240705,103300,39261080,7080,7080,7080,7080,0
|
|
20240705,103200,39261080,7080,7080,7080,7080,1
|
|
20240705,103100,39254000,7090,7090,7090,7090,112
|
|
20240705,103000,38459920,7100,7100,7100,7100,33
|
|
20240705,102900,38225620,7090,7090,7090,7090,0
|
|
20240705,102800,38225620,7090,7090,7090,7090,0
|
|
20240705,102700,38225620,7090,7090,7090,7090,10
|
|
20240705,102600,38154720,7080,7080,7080,7080,23
|
|
20240705,102500,37991880,7070,7070,7070,7070,0
|
|
20240705,102400,37991880,7070,7070,7070,7070,10
|
|
20240705,102300,37921180,7070,7070,7070,7070,41
|
|
20240705,102200,37631310,7080,7080,7080,7080,0
|
|
20240705,102100,37631310,7080,7070,7080,7070,373
|
|
20240705,102000,34991030,7070,7070,7070,7070,10
|
|
20240705,101900,34920330,7060,7060,7060,7060,10
|
|
20240705,101800,34849730,7060,7060,7060,7060,0
|
|
20240705,101700,34849730,7060,7060,7060,7060,0
|
|
20240705,101600,34849730,7060,7070,7070,7060,93
|
|
20240705,101500,34192980,7070,7070,7070,7070,100
|
|
20240705,101400,33485980,7070,7070,7070,7070,15
|
|
20240705,101300,33379930,7060,7060,7060,7060,0
|
|
20240705,101200,33379930,7060,7060,7060,7060,0
|
|
20240705,101100,33379930,7060,7060,7060,7060,0
|
|
20240705,101000,33379930,7060,7060,7060,7060,0
|
|
20240705,100900,33379930,7060,7060,7060,7060,1
|
|
20240705,100800,33372870,7060,7070,7070,7060,227
|
|
20240705,100700,31769380,7070,7070,7070,7070,134
|
|
20240705,100600,30822000,7080,7080,7080,7080,0
|
|
20240705,100500,30822000,7080,7080,7080,7080,0
|
|
20240705,100400,30822000,7080,7080,7080,7080,0
|
|
20240705,100300,30822000,7080,7080,7080,7080,1
|
|
20240705,100200,30814920,7080,7080,7080,7080,0
|
|
20240705,100100,30814920,7080,7080,7080,7080,1
|
|
20240705,100000,30807840,7080,7080,7080,7080,1
|
|
20240705,095900,30800760,7080,7080,7080,7080,32
|
|
20240705,095800,30574200,7080,7080,7080,7080,8
|
|
20240705,095700,30517560,7080,7080,7080,7080,66
|
|
20240705,095600,30050280,7080,7080,7080,7080,0
|
|
20240705,095500,30050280,7080,7080,7080,7080,0
|
|
20240705,095400,30050280,7080,7080,7080,7080,0
|
|
20240705,095300,30050280,7080,7070,7080,7070,273
|
|
20240705,095200,28118170,7070,7070,7070,7060,215
|
|
20240705,095100,26598130,7080,7080,7080,7080,0
|
|
20240705,095000,26598130,7080,7080,7080,7080,15
|
|
20240705,094900,26491930,7080,7080,7080,7080,166
|
|
20240705,094800,25316650,7080,7080,7080,7080,30
|
|
20240705,094700,25104250,7080,7080,7080,7080,1
|
|
20240705,094600,25097170,7080,7080,7080,7080,0
|
|
20240705,094500,25097170,7080,7080,7080,7080,0
|
|
20240705,094400,25097170,7080,7080,7080,7080,0
|
|
20240705,094300,25097170,7080,7080,7080,7080,0
|
|
20240705,094200,25097170,7080,7080,7080,7080,0
|
|
20240705,094100,25097170,7080,7070,7080,7070,74
|
|
20240705,094000,24573960,7070,7070,7070,7070,0
|
|
20240705,093900,24573960,7070,7070,7070,7070,0
|
|
20240705,093800,24573960,7070,7070,7070,7070,0
|
|
20240705,093700,24573960,7070,7070,7070,7070,38
|
|
20240705,093600,24305300,7070,7070,7070,7070,180
|
|
20240705,093500,23032700,7080,7080,7080,7080,210
|
|
20240705,093400,21545900,7080,7080,7080,7080,4
|
|
20240705,093300,21517580,7070,7070,7070,7070,10
|
|
20240705,093200,21446880,7070,7070,7070,7070,0
|
|
20240705,093100,21446880,7070,7070,7070,7070,0
|
|
20240705,093000,21446880,7070,7070,7070,7070,20
|
|
20240705,092900,21305480,7070,7070,7070,7070,100
|
|
20240705,092800,20598480,7070,7070,7070,7070,40
|
|
20240705,092700,20315680,7070,7080,7080,7070,11
|
|
20240705,092600,20237890,7080,7080,7080,7080,86
|
|
20240705,092500,19629010,7080,7080,7080,7080,0
|
|
20240705,092400,19629010,7080,7080,7080,7080,53
|
|
20240705,092300,19253770,7080,7080,7080,7080,37
|
|
20240705,092200,18991810,7090,7080,7090,7080,71
|
|
20240705,092100,18489120,7080,7080,7080,7080,70
|
|
20240705,092000,17993520,7090,7090,7090,7090,5
|
|
20240705,091900,17958070,7110,7110,7110,7110,0
|
|
20240705,091800,17958070,7110,7090,7110,7090,3
|
|
20240705,091700,17936760,7100,7100,7100,7100,21
|
|
20240705,091600,17787660,7100,7100,7100,7100,298
|
|
20240705,091500,15671860,7120,7100,7120,7100,52
|
|
20240705,091400,15301660,7100,7110,7110,7100,137
|
|
20240705,091300,14328950,7120,7120,7120,7120,0
|
|
20240705,091200,14328950,7120,7120,7120,7120,7
|
|
20240705,091100,14279110,7120,7120,7120,7120,2
|
|
20240705,091000,14264870,7110,7110,7110,7110,101
|
|
20240705,090900,13546760,7110,7110,7110,7100,137
|
|
20240705,090800,12573690,7110,7120,7120,7100,266
|
|
20240705,090700,10684040,7120,7120,7120,7120,21
|
|
20240705,090600,10534520,7130,7110,7130,7110,10
|
|
20240705,090500,10463280,7100,7090,7100,7090,22
|
|
20240705,090400,10307280,7090,7090,7090,7090,42
|
|
20240705,090300,10009500,7090,7090,7090,7090,0
|
|
20240705,090200,10009500,7090,7090,7090,7090,2
|
|
20240705,090100,9995320,7090,7090,7090,7090,150
|
|
20240705,090000,8931820,7090,7030,7090,7030,1270
|