700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,203700,339628190,7130,7130,7130,7130,2402
|
|
20240709,203600,339628190,7130,7130,7130,7130,0
|
|
20240709,203500,339628190,7130,7130,7130,7130,0
|
|
20240709,203400,339628190,7130,7130,7130,7130,0
|
|
20240709,203300,339628190,7130,7130,7130,7130,0
|
|
20240709,203200,339628190,7130,7130,7130,7130,0
|
|
20240709,203100,339628190,7130,7130,7130,7130,0
|
|
20240709,203000,339628190,7130,7130,7130,7130,0
|
|
20240709,202900,339628190,7130,7130,7130,7130,0
|
|
20240709,202800,339628190,7130,7130,7130,7130,0
|
|
20240709,202700,339628190,7130,7130,7130,7130,0
|
|
20240709,202600,339628190,7130,7130,7130,7130,0
|
|
20240709,202500,339628190,7130,7130,7130,7130,0
|
|
20240709,202400,339628190,7130,7130,7130,7130,0
|
|
20240709,202300,339628190,7130,7130,7130,7130,0
|
|
20240709,202200,339628190,7130,7130,7130,7130,0
|
|
20240709,202100,339628190,7130,7130,7130,7130,0
|
|
20240709,202000,339628190,7130,7130,7130,7130,0
|
|
20240709,201900,339628190,7130,7130,7130,7130,0
|
|
20240709,201800,339628190,7130,7130,7130,7130,0
|
|
20240709,201700,339628190,7130,7130,7130,7130,0
|
|
20240709,201600,339628190,7130,7130,7130,7130,0
|
|
20240709,201500,339628190,7130,7130,7130,7130,0
|
|
20240709,201400,339628190,7130,7130,7130,7130,0
|
|
20240709,201300,339628190,7130,7130,7130,7130,0
|
|
20240709,201200,339628190,7130,7130,7130,7130,0
|
|
20240709,201100,339628190,7130,7130,7130,7130,0
|
|
20240709,201000,339628190,7130,7130,7130,7130,0
|
|
20240709,200900,339628190,7130,7130,7130,7130,0
|
|
20240709,200800,339628190,7130,7130,7130,7130,0
|
|
20240709,200700,339628190,7130,7130,7130,7130,2402
|
|
20240709,200600,339628190,7130,7130,7130,7130,0
|
|
20240709,200500,339628190,7130,7130,7130,7130,0
|
|
20240709,200400,339628190,7130,7130,7130,7130,0
|
|
20240709,200300,339628190,7130,7130,7130,7130,0
|
|
20240709,200200,339628190,7130,7130,7130,7130,0
|
|
20240709,200100,339628190,7130,7130,7130,7130,0
|
|
20240709,200000,339628190,7130,7130,7130,7130,0
|
|
20240709,195900,339628190,7130,7130,7130,7130,0
|
|
20240709,195800,339628190,7130,7130,7130,7130,0
|
|
20240709,195700,339628190,7130,7130,7130,7130,0
|
|
20240709,195600,339628190,7130,7130,7130,7130,0
|
|
20240709,195500,339628190,7130,7130,7130,7130,0
|
|
20240709,195400,339628190,7130,7130,7130,7130,0
|
|
20240709,195300,339628190,7130,7130,7130,7130,0
|
|
20240709,195200,339628190,7130,7130,7130,7130,0
|
|
20240709,195100,339628190,7130,7130,7130,7130,0
|
|
20240709,195000,339628190,7130,7130,7130,7130,0
|
|
20240709,194900,339628190,7130,7130,7130,7130,0
|
|
20240709,194800,339628190,7130,7130,7130,7130,0
|
|
20240709,194700,339628190,7130,7130,7130,7130,0
|
|
20240709,194600,339628190,7130,7130,7130,7130,0
|
|
20240709,194500,339628190,7130,7130,7130,7130,0
|
|
20240709,194400,339628190,7130,7130,7130,7130,0
|
|
20240709,194300,339628190,7130,7130,7130,7130,0
|
|
20240709,194200,339628190,7130,7130,7130,7130,0
|
|
20240709,194100,339628190,7130,7130,7130,7130,0
|
|
20240709,194000,339628190,7130,7130,7130,7130,0
|
|
20240709,193900,339628190,7130,7130,7130,7130,0
|
|
20240709,193800,339628190,7130,7130,7130,7130,0
|
|
20240709,193700,339628190,7130,7130,7130,7130,2402
|
|
20240709,193600,339628190,7130,7130,7130,7130,0
|
|
20240709,193500,339628190,7130,7130,7130,7130,0
|
|
20240709,193400,339628190,7130,7130,7130,7130,0
|
|
20240709,193300,339628190,7130,7130,7130,7130,0
|
|
20240709,193200,339628190,7130,7130,7130,7130,0
|
|
20240709,193100,339628190,7130,7130,7130,7130,0
|
|
20240709,193000,339628190,7130,7130,7130,7130,0
|
|
20240709,192900,339628190,7130,7130,7130,7130,0
|
|
20240709,192800,339628190,7130,7130,7130,7130,0
|
|
20240709,192700,339628190,7130,7130,7130,7130,0
|
|
20240709,192600,339628190,7130,7130,7130,7130,0
|
|
20240709,192500,339628190,7130,7130,7130,7130,0
|
|
20240709,192400,339628190,7130,7130,7130,7130,0
|
|
20240709,192300,339628190,7130,7130,7130,7130,0
|
|
20240709,192200,339628190,7130,7130,7130,7130,0
|
|
20240709,192100,339628190,7130,7130,7130,7130,0
|
|
20240709,192000,339628190,7130,7130,7130,7130,0
|
|
20240709,191900,339628190,7130,7130,7130,7130,0
|
|
20240709,191800,339628190,7130,7130,7130,7130,0
|
|
20240709,191700,339628190,7130,7130,7130,7130,0
|
|
20240709,191600,339628190,7130,7130,7130,7130,0
|
|
20240709,191500,339628190,7130,7130,7130,7130,0
|
|
20240709,191400,339628190,7130,7130,7130,7130,0
|
|
20240709,191300,339628190,7130,7130,7130,7130,0
|
|
20240709,191200,339628190,7130,7130,7130,7130,0
|
|
20240709,191100,339628190,7130,7130,7130,7130,0
|
|
20240709,191000,339628190,7130,7130,7130,7130,0
|
|
20240709,190900,339628190,7130,7130,7130,7130,0
|
|
20240709,190800,339628190,7130,7130,7130,7130,0
|
|
20240709,190700,339628190,7130,7130,7130,7130,2402
|
|
20240709,190600,339628190,7130,7130,7130,7130,0
|
|
20240709,190500,339628190,7130,7130,7130,7130,0
|
|
20240709,190400,339628190,7130,7130,7130,7130,0
|
|
20240709,190300,339628190,7130,7130,7130,7130,0
|
|
20240709,190200,339628190,7130,7130,7130,7130,0
|
|
20240709,190100,339628190,7130,7130,7130,7130,0
|
|
20240709,190000,339628190,7130,7130,7130,7130,0
|
|
20240709,185900,339628190,7130,7130,7130,7130,0
|
|
20240709,185800,339628190,7130,7130,7130,7130,0
|
|
20240709,185700,339628190,7130,7130,7130,7130,0
|
|
20240709,185600,339628190,7130,7130,7130,7130,0
|
|
20240709,185500,339628190,7130,7130,7130,7130,0
|
|
20240709,185400,339628190,7130,7130,7130,7130,0
|
|
20240709,185300,339628190,7130,7130,7130,7130,0
|
|
20240709,185200,339628190,7130,7130,7130,7130,0
|
|
20240709,185100,339628190,7130,7130,7130,7130,0
|
|
20240709,185000,339628190,7130,7130,7130,7130,0
|
|
20240709,184900,339628190,7130,7130,7130,7130,0
|
|
20240709,184800,339628190,7130,7130,7130,7130,0
|
|
20240709,184700,339628190,7130,7130,7130,7130,0
|
|
20240709,184600,339628190,7130,7130,7130,7130,0
|
|
20240709,184500,339628190,7130,7130,7130,7130,0
|
|
20240709,184400,339628190,7130,7130,7130,7130,0
|
|
20240709,184300,339628190,7130,7130,7130,7130,0
|
|
20240709,184200,339628190,7130,7130,7130,7130,0
|
|
20240709,184100,339628190,7130,7130,7130,7130,0
|
|
20240709,184000,339628190,7130,7130,7130,7130,0
|
|
20240709,183900,339628190,7130,7130,7130,7130,0
|
|
20240709,183800,339628190,7130,7130,7130,7130,0
|
|
20240709,183700,339628190,7130,7130,7130,7130,2402
|
|
20240709,183600,339628190,7130,7130,7130,7130,0
|
|
20240709,183500,339628190,7130,7130,7130,7130,0
|
|
20240709,183400,339628190,7130,7130,7130,7130,0
|
|
20240709,183300,339628190,7130,7130,7130,7130,0
|
|
20240709,183200,339628190,7130,7130,7130,7130,0
|
|
20240709,183100,339628190,7130,7130,7130,7130,0
|
|
20240709,183000,339628190,7130,7130,7130,7130,0
|
|
20240709,182900,339628190,7130,7130,7130,7130,0
|
|
20240709,182800,339628190,7130,7130,7130,7130,0
|
|
20240709,182700,339628190,7130,7130,7130,7130,0
|
|
20240709,182600,339628190,7130,7130,7130,7130,0
|
|
20240709,182500,339628190,7130,7130,7130,7130,0
|
|
20240709,182400,339628190,7130,7130,7130,7130,0
|
|
20240709,182300,339628190,7130,7130,7130,7130,0
|
|
20240709,182200,339628190,7130,7130,7130,7130,0
|
|
20240709,182100,339628190,7130,7130,7130,7130,0
|
|
20240709,182000,339628190,7130,7130,7130,7130,0
|
|
20240709,181900,339628190,7130,7130,7130,7130,0
|
|
20240709,181800,339628190,7130,7130,7130,7130,0
|
|
20240709,181700,339628190,7130,7130,7130,7130,0
|
|
20240709,181600,339628190,7130,7130,7130,7130,0
|
|
20240709,181500,339628190,7130,7130,7130,7130,0
|
|
20240709,181400,339628190,7130,7130,7130,7130,0
|
|
20240709,181300,339628190,7130,7130,7130,7130,0
|
|
20240709,181200,339628190,7130,7130,7130,7130,0
|
|
20240709,181100,339628190,7130,7130,7130,7130,0
|
|
20240709,181000,339628190,7130,7130,7130,7130,0
|
|
20240709,180900,339628190,7130,7130,7130,7130,0
|
|
20240709,180800,339628190,7130,7130,7130,7130,0
|
|
20240709,180700,339628190,7130,7130,7130,7130,2402
|
|
20240709,180600,339628190,7130,7130,7130,7130,0
|
|
20240709,180500,339628190,7130,7130,7130,7130,0
|
|
20240709,180400,339628190,7130,7130,7130,7130,0
|
|
20240709,180300,339628190,7130,7130,7130,7130,0
|
|
20240709,180200,339628190,7130,7130,7130,7130,0
|
|
20240709,180100,339628190,7130,7130,7130,7130,0
|
|
20240709,180000,339628190,7130,7130,7130,7130,0
|
|
20240709,175900,339628190,7130,7130,7130,7130,0
|
|
20240709,175800,339628190,7130,7130,7130,7130,0
|
|
20240709,175700,339628190,7130,7130,7130,7130,0
|
|
20240709,175600,339628190,7130,7130,7130,7130,0
|
|
20240709,175500,339628190,7130,7130,7130,7130,0
|
|
20240709,175400,339628190,7130,7130,7130,7130,0
|
|
20240709,175300,339628190,7130,7130,7130,7130,0
|
|
20240709,175200,339628190,7130,7130,7130,7130,0
|
|
20240709,175100,339628190,7130,7130,7130,7130,0
|
|
20240709,175000,339628190,7130,7130,7130,7130,0
|
|
20240709,174900,339628190,7130,7130,7130,7130,0
|
|
20240709,174800,339628190,7130,7130,7130,7130,0
|
|
20240709,174700,339628190,7130,7130,7130,7130,0
|
|
20240709,174600,339628190,7130,7130,7130,7130,0
|
|
20240709,174500,339628190,7130,7130,7130,7130,0
|
|
20240709,174400,339628190,7130,7130,7130,7130,0
|
|
20240709,174300,339628190,7130,7130,7130,7130,0
|
|
20240709,174200,339628190,7130,7130,7130,7130,0
|
|
20240709,174100,339628190,7130,7130,7130,7130,0
|
|
20240709,174000,339628190,7130,7130,7130,7130,0
|
|
20240709,173900,339628190,7130,7130,7130,7130,0
|
|
20240709,173800,339628190,7130,7130,7130,7130,0
|
|
20240709,173700,339628190,7130,7130,7130,7130,2402
|
|
20240709,173600,339628190,7130,7130,7130,7130,0
|
|
20240709,173500,339628190,7130,7130,7130,7130,0
|
|
20240709,173400,339628190,7130,7130,7130,7130,0
|
|
20240709,173300,339628190,7130,7130,7130,7130,0
|
|
20240709,173200,339628190,7130,7130,7130,7130,0
|
|
20240709,173100,339628190,7130,7130,7130,7130,0
|
|
20240709,173000,339628190,7130,7130,7130,7130,0
|
|
20240709,172900,339628190,7130,7130,7130,7130,0
|
|
20240709,172800,339628190,7130,7130,7130,7130,0
|
|
20240709,172700,339628190,7130,7130,7130,7130,0
|
|
20240709,172600,339628190,7130,7130,7130,7130,0
|
|
20240709,172500,339628190,7130,7130,7130,7130,0
|
|
20240709,172400,339628190,7130,7130,7130,7130,0
|
|
20240709,172300,339628190,7130,7130,7130,7130,0
|
|
20240709,172200,339628190,7130,7130,7130,7130,0
|
|
20240709,172100,339628190,7130,7130,7130,7130,0
|
|
20240709,172000,339628190,7130,7130,7130,7130,0
|
|
20240709,171900,339628190,7130,7130,7130,7130,0
|
|
20240709,171800,339628190,7130,7130,7130,7130,0
|
|
20240709,171700,339628190,7130,7130,7130,7130,0
|
|
20240709,171600,339628190,7130,7130,7130,7130,0
|
|
20240709,171500,339628190,7130,7130,7130,7130,0
|
|
20240709,171400,339628190,7130,7130,7130,7130,0
|
|
20240709,171300,339628190,7130,7130,7130,7130,0
|
|
20240709,171200,339628190,7130,7130,7130,7130,0
|
|
20240709,171100,339628190,7130,7130,7130,7130,0
|
|
20240709,171000,339628190,7130,7130,7130,7130,0
|
|
20240709,170900,339628190,7130,7130,7130,7130,0
|
|
20240709,170800,339628190,7130,7130,7130,7130,0
|
|
20240709,170700,339628190,7130,7130,7130,7130,2402
|
|
20240709,170600,339628190,7130,7130,7130,7130,0
|
|
20240709,170500,339628190,7130,7130,7130,7130,0
|
|
20240709,170400,339628190,7130,7130,7130,7130,0
|
|
20240709,170300,339628190,7130,7130,7130,7130,0
|
|
20240709,170200,339628190,7130,7130,7130,7130,0
|
|
20240709,170100,339628190,7130,7130,7130,7130,0
|
|
20240709,170000,339628190,7130,7130,7130,7130,0
|
|
20240709,165900,339628190,7130,7130,7130,7130,0
|
|
20240709,165800,339628190,7130,7130,7130,7130,0
|
|
20240709,165700,339628190,7130,7130,7130,7130,0
|
|
20240709,165600,339628190,7130,7130,7130,7130,0
|
|
20240709,165500,339628190,7130,7130,7130,7130,0
|
|
20240709,165400,339628190,7130,7130,7130,7130,0
|
|
20240709,165300,339628190,7130,7130,7130,7130,0
|
|
20240709,165200,339628190,7130,7130,7130,7130,0
|
|
20240709,165100,339628190,7130,7130,7130,7130,0
|
|
20240709,165000,339628190,7130,7130,7130,7130,0
|
|
20240709,164900,339628190,7130,7130,7130,7130,0
|
|
20240709,164800,339628190,7130,7130,7130,7130,0
|
|
20240709,164700,339628190,7130,7130,7130,7130,0
|
|
20240709,164600,339628190,7130,7130,7130,7130,0
|
|
20240709,164500,339628190,7130,7130,7130,7130,0
|
|
20240709,164400,339628190,7130,7130,7130,7130,0
|
|
20240709,164300,339628190,7130,7130,7130,7130,0
|
|
20240709,164200,339628190,7130,7130,7130,7130,0
|
|
20240709,164100,339628190,7130,7130,7130,7130,0
|
|
20240709,164000,339628190,7130,7130,7130,7130,0
|
|
20240709,163900,339628190,7130,7130,7130,7130,0
|
|
20240709,163800,339628190,7130,7130,7130,7130,0
|
|
20240709,163700,339628190,7130,7130,7130,7130,2402
|
|
20240709,163600,339628190,7130,7130,7130,7130,0
|
|
20240709,163500,339628190,7130,7130,7130,7130,0
|
|
20240709,163400,339628190,7130,7130,7130,7130,0
|
|
20240709,163300,339628190,7130,7130,7130,7130,0
|
|
20240709,163200,339628190,7130,7130,7130,7130,0
|
|
20240709,163100,339628190,7130,7130,7130,7130,0
|
|
20240709,163000,339628190,7130,7130,7130,7130,0
|
|
20240709,162900,339628190,7130,7130,7130,7130,0
|
|
20240709,162800,339628190,7130,7130,7130,7130,0
|
|
20240709,162700,339628190,7130,7130,7130,7130,0
|
|
20240709,162600,339628190,7130,7130,7130,7130,0
|
|
20240709,162500,339628190,7130,7130,7130,7130,0
|
|
20240709,162400,339628190,7130,7130,7130,7130,0
|
|
20240709,162300,339628190,7130,7130,7130,7130,0
|
|
20240709,162200,339628190,7130,7130,7130,7130,0
|
|
20240709,162100,339628190,7130,7130,7130,7130,0
|
|
20240709,162000,339628190,7130,7130,7130,7130,0
|
|
20240709,161900,339628190,7130,7130,7130,7130,0
|
|
20240709,161800,339628190,7130,7130,7130,7130,0
|
|
20240709,161700,339628190,7130,7130,7130,7130,0
|
|
20240709,161600,339628190,7130,7130,7130,7130,0
|
|
20240709,161500,339628190,7130,7130,7130,7130,0
|
|
20240709,161400,339628190,7130,7130,7130,7130,0
|
|
20240709,161300,339628190,7130,7130,7130,7130,0
|
|
20240709,161200,339628190,7130,7130,7130,7130,0
|
|
20240709,161100,339628190,7130,7130,7130,7130,0
|
|
20240709,161000,339628190,7130,7130,7130,7130,0
|
|
20240709,160900,339628190,7130,7130,7130,7130,0
|
|
20240709,160800,339628190,7130,7130,7130,7130,0
|
|
20240709,160700,339628190,7130,7130,7130,7130,2402
|
|
20240709,160600,339628190,7130,7130,7130,7130,0
|
|
20240709,160500,339628190,7130,7130,7130,7130,0
|
|
20240709,160400,339628190,7130,7130,7130,7130,0
|
|
20240709,160300,339628190,7130,7130,7130,7130,0
|
|
20240709,160200,339628190,7130,7130,7130,7130,0
|
|
20240709,160100,339628190,7130,7130,7130,7130,0
|
|
20240709,160000,339628190,7130,7130,7130,7130,0
|
|
20240709,155900,339628190,7130,7130,7130,7130,0
|
|
20240709,155800,339628190,7130,7130,7130,7130,0
|
|
20240709,155700,339628190,7130,7130,7130,7130,0
|
|
20240709,155600,339628190,7130,7130,7130,7130,0
|
|
20240709,155500,339628190,7130,7130,7130,7130,0
|
|
20240709,155400,339628190,7130,7130,7130,7130,0
|
|
20240709,155300,339628190,7130,7130,7130,7130,0
|
|
20240709,155200,339628190,7130,7130,7130,7130,0
|
|
20240709,155100,339628190,7130,7130,7130,7130,0
|
|
20240709,155000,339628190,7130,7130,7130,7130,0
|
|
20240709,154900,339628190,7130,7130,7130,7130,0
|
|
20240709,154800,339628190,7130,7130,7130,7130,0
|
|
20240709,154700,339628190,7130,7130,7130,7130,0
|
|
20240709,154600,339628190,7130,7130,7130,7130,0
|
|
20240709,154500,339628190,7130,7130,7130,7130,0
|
|
20240709,154400,339628190,7130,7130,7130,7130,0
|
|
20240709,154300,339628190,7130,7130,7130,7130,0
|
|
20240709,154200,339628190,7130,7130,7130,7130,0
|
|
20240709,154100,339628190,7130,7130,7130,7130,0
|
|
20240709,154000,339628190,7130,7130,7130,7130,0
|
|
20240709,153900,339628190,7130,7130,7130,7130,0
|
|
20240709,153800,339628190,7130,7130,7130,7130,0
|
|
20240709,153700,339628190,7130,7130,7130,7130,2402
|
|
20240709,153600,339628190,7130,7130,7130,7130,0
|
|
20240709,153500,339628190,7130,7130,7130,7130,0
|
|
20240709,153400,339628190,7130,7130,7130,7130,0
|
|
20240709,153300,339628190,7130,7130,7130,7130,0
|
|
20240709,153200,339628190,7130,7130,7130,7130,0
|
|
20240709,153100,339628190,7130,7130,7130,7130,0
|
|
20240709,153000,339628190,7130,7130,7130,7130,2402
|
|
20240709,152900,322501930,7110,7110,7110,7110,0
|
|
20240709,152800,322501930,7110,7110,7110,7110,0
|
|
20240709,152700,322501930,7110,7110,7110,7110,0
|
|
20240709,152600,322501930,7110,7110,7110,7110,0
|
|
20240709,152500,322501930,7110,7110,7110,7110,0
|
|
20240709,152400,322501930,7110,7110,7110,7110,0
|
|
20240709,152300,322501930,7110,7110,7110,7110,0
|
|
20240709,152200,322501930,7110,7110,7110,7110,0
|
|
20240709,152100,322501930,7110,7110,7110,7110,0
|
|
20240709,152000,322501930,7110,7110,7110,7110,0
|
|
20240709,151900,322501930,7110,7110,7110,7110,10
|
|
20240709,151800,322430830,7110,7100,7110,7100,52
|
|
20240709,151700,322061610,7090,7100,7100,7090,3000
|
|
20240709,151600,300791360,7110,7110,7110,7110,0
|
|
20240709,151500,300791360,7110,7090,7110,7090,24
|
|
20240709,151400,300620890,7090,7090,7090,7090,0
|
|
20240709,151300,300620890,7090,7100,7100,7090,148
|
|
20240709,151200,299571360,7100,7100,7100,7100,26
|
|
20240709,151100,299386760,7120,7120,7120,7120,0
|
|
20240709,151000,299386760,7120,7120,7120,7120,0
|
|
20240709,150900,299386760,7120,7120,7120,7120,0
|
|
20240709,150800,299386760,7120,7110,7120,7100,53
|
|
20240709,150700,299009470,7110,7110,7110,7110,4
|
|
20240709,150600,298981030,7110,7110,7110,7110,30
|
|
20240709,150500,298767730,7110,7110,7110,7110,500
|
|
20240709,150400,295212730,7100,7100,7100,7100,50
|
|
20240709,150300,294857730,7100,7100,7100,7100,0
|
|
20240709,150200,294857730,7100,7100,7100,7100,827
|
|
20240709,150100,288986030,7100,7090,7100,7090,51
|
|
20240709,150000,288624430,7090,7090,7090,7090,100
|
|
20240709,145900,287915430,7090,7090,7090,7090,0
|
|
20240709,145800,287915430,7090,7090,7090,7090,749
|
|
20240709,145700,282605020,7080,7080,7080,7080,0
|
|
20240709,145600,282605020,7080,7080,7080,7080,0
|
|
20240709,145500,282605020,7080,7080,7080,7080,0
|
|
20240709,145400,282605020,7080,7080,7080,7080,0
|
|
20240709,145300,282605020,7080,7080,7080,7080,151
|
|
20240709,145200,281535940,7090,7090,7090,7090,0
|
|
20240709,145100,281535940,7090,7090,7090,7090,0
|
|
20240709,145000,281535940,7090,7090,7090,7090,351
|
|
20240709,144900,279047350,7090,7090,7090,7090,347
|
|
20240709,144800,276587120,7090,7090,7090,7090,0
|
|
20240709,144700,276587120,7090,7090,7090,7090,0
|
|
20240709,144600,276587120,7090,7090,7090,7090,6
|
|
20240709,144500,276544580,7090,7090,7090,7090,1647
|
|
20240709,144400,264867350,7090,7090,7090,7090,0
|
|
20240709,144300,264867350,7090,7090,7090,7090,0
|
|
20240709,144200,264867350,7090,7100,7100,7090,493
|
|
20240709,144100,261371610,7090,7100,7100,7090,25
|
|
20240709,144000,261194140,7100,7100,7100,7100,0
|
|
20240709,143900,261194140,7100,7100,7100,7100,19
|
|
20240709,143800,261059240,7100,7100,7100,7100,101
|
|
20240709,143700,260342140,7100,7100,7100,7100,0
|
|
20240709,143600,260342140,7100,7100,7100,7100,0
|
|
20240709,143500,260342140,7100,7100,7100,7100,0
|
|
20240709,143400,260342140,7100,7100,7100,7100,0
|
|
20240709,143300,260342140,7100,7100,7100,7100,41
|
|
20240709,143200,260051040,7100,7100,7100,7100,0
|
|
20240709,143100,260051040,7100,7100,7100,7100,5
|
|
20240709,143000,260015540,7100,7100,7100,7100,0
|
|
20240709,142900,260015540,7100,7100,7100,7100,0
|
|
20240709,142800,260015540,7100,7100,7100,7100,8
|
|
20240709,142700,259958740,7100,7100,7100,7100,0
|
|
20240709,142600,259958740,7100,7100,7100,7100,130
|
|
20240709,142500,259035740,7100,7100,7100,7100,0
|
|
20240709,142400,259035740,7100,7100,7100,7100,0
|
|
20240709,142300,259035740,7100,7100,7100,7100,0
|
|
20240709,142200,259035740,7100,7100,7100,7100,7
|
|
20240709,142100,258986040,7100,7100,7100,7100,55
|
|
20240709,142000,258595540,7110,7110,7110,7110,35
|
|
20240709,141900,258346690,7110,7110,7110,7110,25
|
|
20240709,141800,258168940,7110,7110,7110,7110,100
|
|
20240709,141700,257457940,7110,7110,7110,7110,1
|
|
20240709,141600,257450830,7110,7110,7110,7090,15
|
|
20240709,141500,257344260,7110,7110,7110,7110,0
|
|
20240709,141400,257344260,7110,7110,7110,7110,0
|
|
20240709,141300,257344260,7110,7110,7110,7110,0
|
|
20240709,141200,257344260,7110,7110,7110,7110,0
|
|
20240709,141100,257344260,7110,7110,7110,7110,1
|
|
20240709,141000,257337150,7100,7100,7100,7100,100
|
|
20240709,140900,256627150,7110,7110,7110,7110,0
|
|
20240709,140800,256627150,7110,7110,7110,7110,0
|
|
20240709,140700,256627150,7110,7110,7110,7110,0
|
|
20240709,140600,256627150,7110,7110,7110,7110,0
|
|
20240709,140500,256627150,7110,7110,7110,7110,14
|
|
20240709,140400,256527610,7110,7110,7110,7110,1
|
|
20240709,140300,256520500,7100,7100,7100,7100,10
|
|
20240709,140200,256449500,7100,7100,7100,7100,50
|
|
20240709,140100,256094500,7100,7100,7100,7100,43
|
|
20240709,140000,255789200,7110,7110,7110,7110,0
|
|
20240709,135900,255789200,7110,7110,7110,7110,38
|
|
20240709,135800,255519020,7100,7100,7100,7100,4
|
|
20240709,135700,255490620,7100,7100,7100,7100,481
|
|
20240709,135600,252075520,7100,7100,7100,7100,1
|
|
20240709,135500,252068420,7100,7100,7100,7100,13
|
|
20240709,135400,251976120,7100,7100,7100,7100,3
|
|
20240709,135300,251954820,7100,7100,7100,7100,53
|
|
20240709,135200,251578520,7100,7100,7100,7100,0
|
|
20240709,135100,251578520,7100,7100,7100,7100,0
|
|
20240709,135000,251578520,7100,7100,7100,7100,0
|
|
20240709,134900,251578520,7100,7100,7100,7100,50
|
|
20240709,134800,251223520,7100,7100,7100,7100,0
|
|
20240709,134700,251223520,7100,7100,7100,7100,0
|
|
20240709,134600,251223520,7100,7100,7100,7100,10
|
|
20240709,134500,251152520,7100,7100,7100,7100,41
|
|
20240709,134400,250861420,7090,7090,7090,7090,200
|
|
20240709,134300,249443420,7090,7090,7090,7090,100
|
|
20240709,134200,248734420,7090,7090,7090,7090,0
|
|
20240709,134100,248734420,7090,7090,7090,7090,0
|
|
20240709,134000,248734420,7090,7090,7090,7090,0
|
|
20240709,133900,248734420,7090,7090,7090,7090,10
|
|
20240709,133800,248663520,7090,7090,7090,7090,0
|
|
20240709,133700,248663520,7090,7090,7090,7090,610
|
|
20240709,133600,244338620,7100,7100,7100,7100,0
|
|
20240709,133500,244338620,7100,7100,7100,7100,38
|
|
20240709,133400,244068820,7100,7100,7100,7100,0
|
|
20240709,133300,244068820,7100,7100,7100,7100,0
|
|
20240709,133200,244068820,7100,7100,7100,7100,0
|
|
20240709,133100,244068820,7100,7100,7100,7100,15
|
|
20240709,133000,243962320,7090,7090,7090,7090,100
|
|
20240709,132900,243253320,7090,7090,7090,7090,0
|
|
20240709,132800,243253320,7090,7090,7090,7090,100
|
|
20240709,132700,242544320,7090,7090,7090,7090,0
|
|
20240709,132600,242544320,7090,7090,7090,7090,0
|
|
20240709,132500,242544320,7090,7090,7090,7090,310
|
|
20240709,132400,240346420,7100,7100,7100,7100,0
|
|
20240709,132300,240346420,7100,7100,7100,7100,0
|
|
20240709,132200,240346420,7100,7100,7100,7100,14
|
|
20240709,132100,240247020,7100,7100,7100,7100,0
|
|
20240709,132000,240247020,7100,7100,7100,7100,0
|
|
20240709,131900,240247020,7100,7100,7100,7100,0
|
|
20240709,131800,240247020,7100,7100,7100,7100,0
|
|
20240709,131700,240247020,7100,7100,7100,7100,70
|
|
20240709,131600,239750020,7100,7100,7100,7100,0
|
|
20240709,131500,239750020,7100,7100,7100,7100,0
|
|
20240709,131400,239750020,7100,7100,7100,7100,0
|
|
20240709,131300,239750020,7100,7100,7100,7100,166
|
|
20240709,131200,238571420,7100,7100,7100,7100,0
|
|
20240709,131100,238571420,7100,7100,7100,7100,800
|
|
20240709,131000,232891420,7100,7100,7100,7100,0
|
|
20240709,130900,232891420,7100,7090,7100,7090,1154
|
|
20240709,130800,224698050,7090,7090,7090,7090,100
|
|
20240709,130700,223989050,7090,7090,7090,7090,1
|
|
20240709,130600,223981960,7100,7100,7100,7100,0
|
|
20240709,130500,223981960,7100,7100,7100,7100,0
|
|
20240709,130400,223981960,7100,7100,7100,7100,0
|
|
20240709,130300,223981960,7100,7100,7100,7100,8
|
|
20240709,130200,223925160,7100,7100,7100,7100,0
|
|
20240709,130100,223925160,7100,7100,7100,7100,0
|
|
20240709,130000,223925160,7100,7100,7100,7100,0
|
|
20240709,125900,223925160,7100,7100,7100,7100,0
|
|
20240709,125800,223925160,7100,7100,7100,7100,40
|
|
20240709,125700,223641160,7090,7090,7090,7090,0
|
|
20240709,125600,223641160,7090,7090,7090,7090,0
|
|
20240709,125500,223641160,7090,7090,7090,7090,0
|
|
20240709,125400,223641160,7090,7090,7090,7090,0
|
|
20240709,125300,223641160,7090,7090,7090,7090,0
|
|
20240709,125200,223641160,7090,7090,7090,7090,0
|
|
20240709,125100,223641160,7090,7090,7090,7090,0
|
|
20240709,125000,223641160,7090,7090,7090,7090,159
|
|
20240709,124900,222513850,7080,7080,7080,7080,0
|
|
20240709,124800,222513850,7080,7080,7080,7080,0
|
|
20240709,124700,222513850,7080,7080,7080,7080,0
|
|
20240709,124600,222513850,7080,7080,7080,7080,0
|
|
20240709,124500,222513850,7080,7080,7080,7080,0
|
|
20240709,124400,222513850,7080,7080,7080,7080,0
|
|
20240709,124300,222513850,7080,7090,7090,7080,84
|
|
20240709,124200,221918990,7080,7080,7080,7080,13
|
|
20240709,124100,221826950,7090,7090,7090,7090,0
|
|
20240709,124000,221826950,7090,7090,7090,7090,30
|
|
20240709,123900,221614250,7090,7090,7090,7090,10
|
|
20240709,123800,221543350,7080,7080,7080,7080,200
|
|
20240709,123700,220127350,7080,7080,7080,7080,14
|
|
20240709,123600,220028230,7090,7090,7090,7090,100
|
|
20240709,123500,219319230,7090,7090,7090,7090,0
|
|
20240709,123400,219319230,7090,7090,7090,7090,0
|
|
20240709,123300,219319230,7090,7090,7090,7090,0
|
|
20240709,123200,219319230,7090,7090,7090,7090,0
|
|
20240709,123100,219319230,7090,7090,7090,7090,0
|
|
20240709,123000,219319230,7090,7090,7090,7090,0
|
|
20240709,122900,219319230,7090,7090,7090,7090,0
|
|
20240709,122800,219319230,7090,7090,7090,7090,20
|
|
20240709,122700,219177430,7090,7090,7090,7090,0
|
|
20240709,122600,219177430,7090,7100,7100,7090,1424
|
|
20240709,122500,209081170,7100,7100,7100,7100,2
|
|
20240709,122400,209066970,7100,7100,7100,7100,0
|
|
20240709,122300,209066970,7100,7100,7100,7100,51
|
|
20240709,122200,208704870,7100,7100,7100,7100,0
|
|
20240709,122100,208704870,7100,7100,7100,7100,0
|
|
20240709,122000,208704870,7100,7100,7100,7100,0
|
|
20240709,121900,208704870,7100,7100,7100,7100,0
|
|
20240709,121800,208704870,7100,7100,7100,7100,0
|
|
20240709,121700,208704870,7100,7100,7100,7100,0
|
|
20240709,121600,208704870,7100,7100,7100,7100,0
|
|
20240709,121500,208704870,7100,7100,7100,7100,23
|
|
20240709,121400,208541570,7100,7100,7100,7100,10
|
|
20240709,121300,208470570,7090,7090,7090,7090,0
|
|
20240709,121200,208470570,7090,7090,7090,7090,0
|
|
20240709,121100,208470570,7090,7090,7090,7090,0
|
|
20240709,121000,208470570,7090,7090,7090,7090,0
|
|
20240709,120900,208470570,7090,7090,7090,7090,495
|
|
20240709,120800,204961020,7090,7090,7090,7090,2
|
|
20240709,120700,204946840,7090,7090,7090,7090,0
|
|
20240709,120600,204946840,7090,7090,7090,7090,0
|
|
20240709,120500,204946840,7090,7080,7090,7080,301
|
|
20240709,120400,202815750,7090,7090,7090,7090,0
|
|
20240709,120300,202815750,7090,7090,7090,7090,0
|
|
20240709,120200,202815750,7090,7090,7090,7090,0
|
|
20240709,120100,202815750,7090,7090,7090,7090,0
|
|
20240709,120000,202815750,7090,7090,7090,7090,0
|
|
20240709,115900,202815750,7090,7090,7090,7090,71
|
|
20240709,115800,202312360,7090,7090,7090,7090,0
|
|
20240709,115700,202312360,7090,7090,7090,7090,0
|
|
20240709,115600,202312360,7090,7090,7090,7090,0
|
|
20240709,115500,202312360,7090,7090,7090,7090,0
|
|
20240709,115400,202312360,7090,7090,7090,7090,0
|
|
20240709,115300,202312360,7090,7090,7090,7090,0
|
|
20240709,115200,202312360,7090,7090,7090,7090,212
|
|
20240709,115100,200809280,7090,7080,7090,7080,6
|
|
20240709,115000,200766760,7090,7090,7090,7090,1
|
|
20240709,114900,200759670,7090,7090,7090,7090,0
|
|
20240709,114800,200759670,7090,7090,7090,7090,0
|
|
20240709,114700,200759670,7090,7090,7090,7090,100
|
|
20240709,114600,200050670,7090,7090,7090,7090,0
|
|
20240709,114500,200050670,7090,7090,7090,7090,1
|
|
20240709,114400,200043580,7080,7080,7080,7080,0
|
|
20240709,114300,200043580,7080,7080,7080,7080,1
|
|
20240709,114200,200036500,7080,7070,7080,7070,780
|
|
20240709,114100,194516900,7070,7070,7070,7070,44
|
|
20240709,114000,194205820,7080,7080,7080,7080,0
|
|
20240709,113900,194205820,7080,7080,7080,7080,138
|
|
20240709,113800,193228780,7080,7080,7080,7080,1
|
|
20240709,113700,193221700,7080,7080,7080,7080,7
|
|
20240709,113600,193172140,7070,7070,7070,7070,1100
|
|
20240709,113500,185395140,7070,7070,7070,7070,20
|
|
20240709,113400,185253740,7070,7070,7070,7070,0
|
|
20240709,113300,185253740,7070,7070,7070,7070,0
|
|
20240709,113200,185253740,7070,7070,7070,7070,0
|
|
20240709,113100,185253740,7070,7070,7070,7070,0
|
|
20240709,113000,185253740,7070,7070,7070,7070,100
|
|
20240709,112900,184546740,7070,7070,7070,7070,190
|
|
20240709,112800,183203440,7080,7080,7080,7080,200
|
|
20240709,112700,181787440,7080,7080,7080,7080,0
|
|
20240709,112600,181787440,7080,7080,7080,7080,0
|
|
20240709,112500,181787440,7080,7080,7080,7080,0
|
|
20240709,112400,181787440,7080,7080,7080,7080,0
|
|
20240709,112300,181787440,7080,7080,7080,7080,8
|
|
20240709,112200,181730800,7080,7080,7080,7080,0
|
|
20240709,112100,181730800,7080,7080,7080,7080,114
|
|
20240709,112000,180923680,7080,7080,7080,7080,41
|
|
20240709,111900,180633400,7070,7070,7070,7070,0
|
|
20240709,111800,180633400,7070,7070,7070,7070,2
|
|
20240709,111700,180619260,7070,7070,7070,7070,2
|
|
20240709,111600,180605120,7070,7070,7070,7070,0
|
|
20240709,111500,180605120,7070,7070,7070,7070,0
|
|
20240709,111400,180605120,7070,7070,7070,7070,0
|
|
20240709,111300,180605120,7070,7070,7070,7070,151
|
|
20240709,111200,179537550,7080,7080,7080,7080,0
|
|
20240709,111100,179537550,7080,7080,7080,7080,0
|
|
20240709,111000,179537550,7080,7080,7080,7080,0
|
|
20240709,110900,179537550,7080,7080,7080,7080,0
|
|
20240709,110800,179537550,7080,7080,7080,7080,1
|
|
20240709,110700,179530470,7080,7080,7080,7080,50
|
|
20240709,110600,179176470,7080,7080,7080,7080,70
|
|
20240709,110500,178680870,7070,7070,7070,7070,0
|
|
20240709,110400,178680870,7070,7070,7070,7070,0
|
|
20240709,110300,178680870,7070,7070,7070,7070,208
|
|
20240709,110200,177210310,7070,7070,7070,7070,0
|
|
20240709,110100,177210310,7070,7070,7070,7070,15
|
|
20240709,110000,177104260,7070,7080,7080,7070,2376
|
|
20240709,105900,160303480,7080,7080,7080,7080,795
|
|
20240709,105800,154674880,7080,7080,7080,7080,0
|
|
20240709,105700,154674880,7080,7080,7080,7080,0
|
|
20240709,105600,154674880,7080,7080,7080,7080,0
|
|
20240709,105500,154674880,7080,7070,7080,7070,38
|
|
20240709,105400,154405850,7070,7070,7070,7070,290
|
|
20240709,105300,152355550,7070,7070,7070,7070,0
|
|
20240709,105200,152355550,7070,7080,7080,7070,320
|
|
20240709,105100,150092850,7080,7080,7080,7080,0
|
|
20240709,105000,150092850,7080,7080,7080,7080,1
|
|
20240709,104900,150085770,7080,7070,7080,7070,35
|
|
20240709,104800,149838310,7080,7080,7080,7080,0
|
|
20240709,104700,149838310,7080,7080,7080,7080,2
|
|
20240709,104600,149824150,7080,7080,7080,7080,30
|
|
20240709,104500,149611750,7070,7070,7070,7070,0
|
|
20240709,104400,149611750,7070,7070,7070,7070,7
|
|
20240709,104300,149562260,7070,7070,7070,7070,1553
|
|
20240709,104200,138582550,7070,7070,7070,7070,0
|
|
20240709,104100,138582550,7070,7070,7070,7070,0
|
|
20240709,104000,138582550,7070,7070,7070,7070,260
|
|
20240709,103900,136744350,7080,7080,7080,7080,0
|
|
20240709,103800,136744350,7080,7080,7080,7080,0
|
|
20240709,103700,136744350,7080,7080,7080,7080,10
|
|
20240709,103600,136673550,7070,7070,7070,7070,270
|
|
20240709,103500,134764650,7070,7070,7070,7070,2
|
|
20240709,103400,134750510,7080,7080,7080,7080,0
|
|
20240709,103300,134750510,7080,7080,7080,7080,0
|
|
20240709,103200,134750510,7080,7080,7080,7080,11
|
|
20240709,103100,134672630,7080,7080,7080,7080,201
|
|
20240709,103000,133249550,7080,7080,7080,7080,0
|
|
20240709,102900,133249550,7080,7070,7080,7070,2180
|
|
20240709,102800,117818950,7080,7080,7080,7080,0
|
|
20240709,102700,117818950,7080,7080,7080,7080,688
|
|
20240709,102600,112947910,7090,7080,7090,7080,16
|
|
20240709,102500,112834620,7080,7080,7080,7080,260
|
|
20240709,102400,110993820,7080,7080,7080,7080,487
|
|
20240709,102300,107545860,7080,7080,7080,7080,0
|
|
20240709,102200,107545860,7080,7080,7080,7080,0
|
|
20240709,102100,107545860,7080,7080,7080,7080,210
|
|
20240709,102000,106059060,7090,7090,7090,7090,37
|
|
20240709,101900,105796730,7090,7090,7090,7090,0
|
|
20240709,101800,105796730,7090,7090,7090,7090,0
|
|
20240709,101700,105796730,7090,7090,7090,7090,3
|
|
20240709,101600,105775460,7070,7070,7070,7070,170
|
|
20240709,101500,104573560,7070,7070,7070,7070,0
|
|
20240709,101400,104573560,7070,7080,7080,7070,162
|
|
20240709,101300,103428210,7070,7070,7070,7070,0
|
|
20240709,101200,103428210,7070,7070,7070,7070,0
|
|
20240709,101100,103428210,7070,7070,7080,7070,359
|
|
20240709,101000,100890060,7070,7070,7070,7070,650
|
|
20240709,100900,96294560,7070,7070,7070,7070,290
|
|
20240709,100800,94244260,7080,7080,7080,7080,1
|
|
20240709,100700,94237180,7070,7070,7070,7070,0
|
|
20240709,100600,94237180,7070,7080,7080,7070,500
|
|
20240709,100500,90702110,7080,7080,7090,7080,73
|
|
20240709,100400,90185260,7080,7080,7080,7080,262
|
|
20240709,100300,88330300,7080,7080,7080,7080,250
|
|
20240709,100200,86560300,7090,7090,7090,7090,0
|
|
20240709,100100,86560300,7090,7090,7090,7090,1
|
|
20240709,100000,86553210,7090,7090,7090,7090,85
|
|
20240709,095900,85950560,7080,7080,7080,7080,0
|
|
20240709,095800,85950560,7080,7080,7080,7080,0
|
|
20240709,095700,85950560,7080,7080,7080,7070,350
|
|
20240709,095600,83475060,7080,7080,7080,7080,151
|
|
20240709,095500,82405980,7100,7100,7100,7100,0
|
|
20240709,095400,82405980,7100,7100,7100,7100,1
|
|
20240709,095300,82398880,7100,7100,7100,7100,0
|
|
20240709,095200,82398880,7100,7100,7100,7100,0
|
|
20240709,095100,82398880,7100,7090,7100,7080,16
|
|
20240709,095000,82285380,7080,7080,7080,7080,50
|
|
20240709,094900,81931380,7080,7080,7080,7080,0
|
|
20240709,094800,81931380,7080,7080,7080,7080,130
|
|
20240709,094700,81010980,7110,7080,7110,7080,141
|
|
20240709,094600,80012670,7110,7110,7110,7110,0
|
|
20240709,094500,80012670,7110,7110,7110,7110,0
|
|
20240709,094400,80012670,7110,7110,7110,7110,1
|
|
20240709,094300,80005560,7110,7110,7110,7110,0
|
|
20240709,094200,80005560,7110,7110,7110,7110,1
|
|
20240709,094100,79998450,7080,7080,7080,7080,0
|
|
20240709,094000,79998450,7080,7080,7080,7080,67
|
|
20240709,093900,79524090,7090,7090,7090,7090,0
|
|
20240709,093800,79524090,7090,7090,7090,7090,4
|
|
20240709,093700,79495730,7090,7090,7090,7090,100
|
|
20240709,093600,78786730,7090,7090,7090,7090,0
|
|
20240709,093500,78786730,7090,7090,7090,7090,2498
|
|
20240709,093400,61075910,7090,7090,7090,7090,0
|
|
20240709,093300,61075910,7090,7090,7090,7090,0
|
|
20240709,093200,61075910,7090,7090,7090,7090,5
|
|
20240709,093100,61040460,7090,7090,7090,7090,1350
|
|
20240709,093000,51468960,7090,7100,7100,7090,150
|
|
20240709,092900,50404970,7100,7100,7100,7100,0
|
|
20240709,092800,50404970,7100,7100,7100,7100,0
|
|
20240709,092700,50404970,7100,7100,7100,7100,0
|
|
20240709,092600,50404970,7100,7100,7100,7090,1404
|
|
20240709,092500,40440570,7100,7100,7100,7100,0
|
|
20240709,092400,40440570,7100,7100,7100,7090,464
|
|
20240709,092300,37150170,7090,7090,7090,7090,0
|
|
20240709,092200,37150170,7090,7090,7090,7090,0
|
|
20240709,092100,37150170,7090,7090,7090,7090,40
|
|
20240709,092000,36866570,7090,7120,7120,7090,24
|
|
20240709,091900,36696030,7120,7100,7120,7100,71
|
|
20240709,091800,36190810,7100,7100,7100,7100,1
|
|
20240709,091700,36183710,7090,7090,7090,7090,31
|
|
20240709,091600,35963920,7090,7090,7090,7090,893
|
|
20240709,091500,29632550,7090,7090,7090,7090,683
|
|
20240709,091400,24790080,7090,7090,7090,7090,200
|
|
20240709,091300,23372080,7100,7100,7100,7100,2
|
|
20240709,091200,23357880,7100,7100,7100,7100,6
|
|
20240709,091100,23315280,7100,7100,7100,7100,11
|
|
20240709,091000,23237180,7100,7100,7100,7100,70
|
|
20240709,090900,22740180,7090,7090,7090,7090,610
|
|
20240709,090800,18415280,7100,7100,7100,7100,794
|
|
20240709,090700,12777880,7100,7100,7100,7100,0
|
|
20240709,090600,12777880,7100,7100,7100,7100,537
|
|
20240709,090500,8965180,7100,7100,7100,7100,0
|
|
20240709,090400,8965180,7100,7100,7100,7100,0
|
|
20240709,090300,8965180,7100,7100,7100,7100,148
|
|
20240709,090200,7914380,7130,7130,7130,7130,0
|
|
20240709,090100,7914380,7130,7100,7130,7100,191
|
|
20240709,090000,6558250,7090,7090,7090,7090,925
|