700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,203700,298142720,7060,7060,7060,7060,3781
|
|
20240711,203600,298142720,7060,7060,7060,7060,0
|
|
20240711,203500,298142720,7060,7060,7060,7060,0
|
|
20240711,203400,298142720,7060,7060,7060,7060,0
|
|
20240711,203300,298142720,7060,7060,7060,7060,0
|
|
20240711,203200,298142720,7060,7060,7060,7060,0
|
|
20240711,203100,298142720,7060,7060,7060,7060,0
|
|
20240711,203000,298142720,7060,7060,7060,7060,0
|
|
20240711,202900,298142720,7060,7060,7060,7060,0
|
|
20240711,202800,298142720,7060,7060,7060,7060,0
|
|
20240711,202700,298142720,7060,7060,7060,7060,0
|
|
20240711,202600,298142720,7060,7060,7060,7060,0
|
|
20240711,202500,298142720,7060,7060,7060,7060,0
|
|
20240711,202400,298142720,7060,7060,7060,7060,0
|
|
20240711,202300,298142720,7060,7060,7060,7060,0
|
|
20240711,202200,298142720,7060,7060,7060,7060,0
|
|
20240711,202100,298142720,7060,7060,7060,7060,0
|
|
20240711,202000,298142720,7060,7060,7060,7060,0
|
|
20240711,201900,298142720,7060,7060,7060,7060,0
|
|
20240711,201800,298142720,7060,7060,7060,7060,0
|
|
20240711,201700,298142720,7060,7060,7060,7060,0
|
|
20240711,201600,298142720,7060,7060,7060,7060,0
|
|
20240711,201500,298142720,7060,7060,7060,7060,0
|
|
20240711,201400,298142720,7060,7060,7060,7060,0
|
|
20240711,201300,298142720,7060,7060,7060,7060,0
|
|
20240711,201200,298142720,7060,7060,7060,7060,0
|
|
20240711,201100,298142720,7060,7060,7060,7060,0
|
|
20240711,201000,298142720,7060,7060,7060,7060,0
|
|
20240711,200900,298142720,7060,7060,7060,7060,0
|
|
20240711,200800,298142720,7060,7060,7060,7060,0
|
|
20240711,200700,298142720,7060,7060,7060,7060,3781
|
|
20240711,200600,298142720,7060,7060,7060,7060,0
|
|
20240711,200500,298142720,7060,7060,7060,7060,0
|
|
20240711,200400,298142720,7060,7060,7060,7060,0
|
|
20240711,200300,298142720,7060,7060,7060,7060,0
|
|
20240711,200200,298142720,7060,7060,7060,7060,0
|
|
20240711,200100,298142720,7060,7060,7060,7060,0
|
|
20240711,200000,298142720,7060,7060,7060,7060,0
|
|
20240711,195900,298142720,7060,7060,7060,7060,0
|
|
20240711,195800,298142720,7060,7060,7060,7060,0
|
|
20240711,195700,298142720,7060,7060,7060,7060,0
|
|
20240711,195600,298142720,7060,7060,7060,7060,0
|
|
20240711,195500,298142720,7060,7060,7060,7060,0
|
|
20240711,195400,298142720,7060,7060,7060,7060,0
|
|
20240711,195300,298142720,7060,7060,7060,7060,0
|
|
20240711,195200,298142720,7060,7060,7060,7060,0
|
|
20240711,195100,298142720,7060,7060,7060,7060,0
|
|
20240711,195000,298142720,7060,7060,7060,7060,0
|
|
20240711,194900,298142720,7060,7060,7060,7060,0
|
|
20240711,194800,298142720,7060,7060,7060,7060,0
|
|
20240711,194700,298142720,7060,7060,7060,7060,0
|
|
20240711,194600,298142720,7060,7060,7060,7060,0
|
|
20240711,194500,298142720,7060,7060,7060,7060,0
|
|
20240711,194400,298142720,7060,7060,7060,7060,0
|
|
20240711,194300,298142720,7060,7060,7060,7060,0
|
|
20240711,194200,298142720,7060,7060,7060,7060,0
|
|
20240711,194100,298142720,7060,7060,7060,7060,0
|
|
20240711,194000,298142720,7060,7060,7060,7060,0
|
|
20240711,193900,298142720,7060,7060,7060,7060,0
|
|
20240711,193800,298142720,7060,7060,7060,7060,0
|
|
20240711,193700,298142720,7060,7060,7060,7060,3781
|
|
20240711,193600,298142720,7060,7060,7060,7060,0
|
|
20240711,193500,298142720,7060,7060,7060,7060,0
|
|
20240711,193400,298142720,7060,7060,7060,7060,0
|
|
20240711,193300,298142720,7060,7060,7060,7060,0
|
|
20240711,193200,298142720,7060,7060,7060,7060,0
|
|
20240711,193100,298142720,7060,7060,7060,7060,0
|
|
20240711,193000,298142720,7060,7060,7060,7060,0
|
|
20240711,192900,298142720,7060,7060,7060,7060,0
|
|
20240711,192800,298142720,7060,7060,7060,7060,0
|
|
20240711,192700,298142720,7060,7060,7060,7060,0
|
|
20240711,192600,298142720,7060,7060,7060,7060,0
|
|
20240711,192500,298142720,7060,7060,7060,7060,0
|
|
20240711,192400,298142720,7060,7060,7060,7060,0
|
|
20240711,192300,298142720,7060,7060,7060,7060,0
|
|
20240711,192200,298142720,7060,7060,7060,7060,0
|
|
20240711,192100,298142720,7060,7060,7060,7060,0
|
|
20240711,192000,298142720,7060,7060,7060,7060,0
|
|
20240711,191900,298142720,7060,7060,7060,7060,0
|
|
20240711,191800,298142720,7060,7060,7060,7060,0
|
|
20240711,191700,298142720,7060,7060,7060,7060,0
|
|
20240711,191600,298142720,7060,7060,7060,7060,0
|
|
20240711,191500,298142720,7060,7060,7060,7060,0
|
|
20240711,191400,298142720,7060,7060,7060,7060,0
|
|
20240711,191300,298142720,7060,7060,7060,7060,0
|
|
20240711,191200,298142720,7060,7060,7060,7060,0
|
|
20240711,191100,298142720,7060,7060,7060,7060,0
|
|
20240711,191000,298142720,7060,7060,7060,7060,0
|
|
20240711,190900,298142720,7060,7060,7060,7060,0
|
|
20240711,190800,298142720,7060,7060,7060,7060,0
|
|
20240711,190700,298142720,7060,7060,7060,7060,3781
|
|
20240711,190600,298142720,7060,7060,7060,7060,0
|
|
20240711,190500,298142720,7060,7060,7060,7060,0
|
|
20240711,190400,298142720,7060,7060,7060,7060,0
|
|
20240711,190300,298142720,7060,7060,7060,7060,0
|
|
20240711,190200,298142720,7060,7060,7060,7060,0
|
|
20240711,190100,298142720,7060,7060,7060,7060,0
|
|
20240711,190000,298142720,7060,7060,7060,7060,0
|
|
20240711,185900,298142720,7060,7060,7060,7060,0
|
|
20240711,185800,298142720,7060,7060,7060,7060,0
|
|
20240711,185700,298142720,7060,7060,7060,7060,0
|
|
20240711,185600,298142720,7060,7060,7060,7060,0
|
|
20240711,185500,298142720,7060,7060,7060,7060,0
|
|
20240711,185400,298142720,7060,7060,7060,7060,0
|
|
20240711,185300,298142720,7060,7060,7060,7060,0
|
|
20240711,185200,298142720,7060,7060,7060,7060,0
|
|
20240711,185100,298142720,7060,7060,7060,7060,0
|
|
20240711,185000,298142720,7060,7060,7060,7060,0
|
|
20240711,184900,298142720,7060,7060,7060,7060,0
|
|
20240711,184800,298142720,7060,7060,7060,7060,0
|
|
20240711,184700,298142720,7060,7060,7060,7060,0
|
|
20240711,184600,298142720,7060,7060,7060,7060,0
|
|
20240711,184500,298142720,7060,7060,7060,7060,0
|
|
20240711,184400,298142720,7060,7060,7060,7060,0
|
|
20240711,184300,298142720,7060,7060,7060,7060,0
|
|
20240711,184200,298142720,7060,7060,7060,7060,0
|
|
20240711,184100,298142720,7060,7060,7060,7060,0
|
|
20240711,184000,298142720,7060,7060,7060,7060,0
|
|
20240711,183900,298142720,7060,7060,7060,7060,0
|
|
20240711,183800,298142720,7060,7060,7060,7060,0
|
|
20240711,183700,298142720,7060,7060,7060,7060,3781
|
|
20240711,183600,298142720,7060,7060,7060,7060,0
|
|
20240711,183500,298142720,7060,7060,7060,7060,0
|
|
20240711,183400,298142720,7060,7060,7060,7060,0
|
|
20240711,183300,298142720,7060,7060,7060,7060,0
|
|
20240711,183200,298142720,7060,7060,7060,7060,0
|
|
20240711,183100,298142720,7060,7060,7060,7060,0
|
|
20240711,183000,298142720,7060,7060,7060,7060,0
|
|
20240711,182900,298142720,7060,7060,7060,7060,0
|
|
20240711,182800,298142720,7060,7060,7060,7060,0
|
|
20240711,182700,298142720,7060,7060,7060,7060,0
|
|
20240711,182600,298142720,7060,7060,7060,7060,0
|
|
20240711,182500,298142720,7060,7060,7060,7060,0
|
|
20240711,182400,298142720,7060,7060,7060,7060,0
|
|
20240711,182300,298142720,7060,7060,7060,7060,0
|
|
20240711,182200,298142720,7060,7060,7060,7060,0
|
|
20240711,182100,298142720,7060,7060,7060,7060,0
|
|
20240711,182000,298142720,7060,7060,7060,7060,0
|
|
20240711,181900,298142720,7060,7060,7060,7060,0
|
|
20240711,181800,298142720,7060,7060,7060,7060,0
|
|
20240711,181700,298142720,7060,7060,7060,7060,0
|
|
20240711,181600,298142720,7060,7060,7060,7060,0
|
|
20240711,181500,298142720,7060,7060,7060,7060,0
|
|
20240711,181400,298142720,7060,7060,7060,7060,0
|
|
20240711,181300,298142720,7060,7060,7060,7060,0
|
|
20240711,181200,298142720,7060,7060,7060,7060,0
|
|
20240711,181100,298142720,7060,7060,7060,7060,0
|
|
20240711,181000,298142720,7060,7060,7060,7060,0
|
|
20240711,180900,298142720,7060,7060,7060,7060,0
|
|
20240711,180800,298142720,7060,7060,7060,7060,0
|
|
20240711,180700,298142720,7060,7060,7060,7060,3781
|
|
20240711,180600,298142720,7060,7060,7060,7060,0
|
|
20240711,180500,298142720,7060,7060,7060,7060,0
|
|
20240711,180400,298142720,7060,7060,7060,7060,0
|
|
20240711,180300,298142720,7060,7060,7060,7060,0
|
|
20240711,180200,298142720,7060,7060,7060,7060,0
|
|
20240711,180100,298142720,7060,7060,7060,7060,0
|
|
20240711,180000,298142720,7060,7060,7060,7060,0
|
|
20240711,175900,298142720,7060,7060,7060,7060,0
|
|
20240711,175800,298142720,7060,7060,7060,7060,0
|
|
20240711,175700,298142720,7060,7060,7060,7060,0
|
|
20240711,175600,298142720,7060,7060,7060,7060,0
|
|
20240711,175500,298142720,7060,7060,7060,7060,0
|
|
20240711,175400,298142720,7060,7060,7060,7060,0
|
|
20240711,175300,298142720,7060,7060,7060,7060,0
|
|
20240711,175200,298142720,7060,7060,7060,7060,0
|
|
20240711,175100,298142720,7060,7060,7060,7060,0
|
|
20240711,175000,298142720,7060,7060,7060,7060,0
|
|
20240711,174900,298142720,7060,7060,7060,7060,0
|
|
20240711,174800,298142720,7060,7060,7060,7060,0
|
|
20240711,174700,298142720,7060,7060,7060,7060,0
|
|
20240711,174600,298142720,7060,7060,7060,7060,0
|
|
20240711,174500,298142720,7060,7060,7060,7060,0
|
|
20240711,174400,298142720,7060,7060,7060,7060,0
|
|
20240711,174300,298142720,7060,7060,7060,7060,0
|
|
20240711,174200,298142720,7060,7060,7060,7060,0
|
|
20240711,174100,298142720,7060,7060,7060,7060,0
|
|
20240711,174000,298142720,7060,7060,7060,7060,0
|
|
20240711,173900,298142720,7060,7060,7060,7060,0
|
|
20240711,173800,298142720,7060,7060,7060,7060,0
|
|
20240711,173700,298142720,7060,7060,7060,7060,3781
|
|
20240711,173600,298142720,7060,7060,7060,7060,0
|
|
20240711,173500,298142720,7060,7060,7060,7060,0
|
|
20240711,173400,298142720,7060,7060,7060,7060,0
|
|
20240711,173300,298142720,7060,7060,7060,7060,0
|
|
20240711,173200,298142720,7060,7060,7060,7060,0
|
|
20240711,173100,298142720,7060,7060,7060,7060,0
|
|
20240711,173000,298142720,7060,7060,7060,7060,0
|
|
20240711,172900,298142720,7060,7060,7060,7060,0
|
|
20240711,172800,298142720,7060,7060,7060,7060,0
|
|
20240711,172700,298142720,7060,7060,7060,7060,0
|
|
20240711,172600,298142720,7060,7060,7060,7060,0
|
|
20240711,172500,298142720,7060,7060,7060,7060,0
|
|
20240711,172400,298142720,7060,7060,7060,7060,0
|
|
20240711,172300,298142720,7060,7060,7060,7060,0
|
|
20240711,172200,298142720,7060,7060,7060,7060,0
|
|
20240711,172100,298142720,7060,7060,7060,7060,0
|
|
20240711,172000,298142720,7060,7060,7060,7060,0
|
|
20240711,171900,298142720,7060,7060,7060,7060,0
|
|
20240711,171800,298142720,7060,7060,7060,7060,0
|
|
20240711,171700,298142720,7060,7060,7060,7060,0
|
|
20240711,171600,298142720,7060,7060,7060,7060,0
|
|
20240711,171500,298142720,7060,7060,7060,7060,0
|
|
20240711,171400,298142720,7060,7060,7060,7060,0
|
|
20240711,171300,298142720,7060,7060,7060,7060,0
|
|
20240711,171200,298142720,7060,7060,7060,7060,0
|
|
20240711,171100,298142720,7060,7060,7060,7060,0
|
|
20240711,171000,298142720,7060,7060,7060,7060,0
|
|
20240711,170900,298142720,7060,7060,7060,7060,0
|
|
20240711,170800,298142720,7060,7060,7060,7060,0
|
|
20240711,170700,298142720,7060,7060,7060,7060,3781
|
|
20240711,170600,298142720,7060,7060,7060,7060,0
|
|
20240711,170500,298142720,7060,7060,7060,7060,0
|
|
20240711,170400,298142720,7060,7060,7060,7060,0
|
|
20240711,170300,298142720,7060,7060,7060,7060,0
|
|
20240711,170200,298142720,7060,7060,7060,7060,0
|
|
20240711,170100,298142720,7060,7060,7060,7060,0
|
|
20240711,170000,298142720,7060,7060,7060,7060,0
|
|
20240711,165900,298142720,7060,7060,7060,7060,0
|
|
20240711,165800,298142720,7060,7060,7060,7060,0
|
|
20240711,165700,298142720,7060,7060,7060,7060,0
|
|
20240711,165600,298142720,7060,7060,7060,7060,0
|
|
20240711,165500,298142720,7060,7060,7060,7060,0
|
|
20240711,165400,298142720,7060,7060,7060,7060,0
|
|
20240711,165300,298142720,7060,7060,7060,7060,0
|
|
20240711,165200,298142720,7060,7060,7060,7060,0
|
|
20240711,165100,298142720,7060,7060,7060,7060,0
|
|
20240711,165000,298142720,7060,7060,7060,7060,0
|
|
20240711,164900,298142720,7060,7060,7060,7060,0
|
|
20240711,164800,298142720,7060,7060,7060,7060,0
|
|
20240711,164700,298142720,7060,7060,7060,7060,0
|
|
20240711,164600,298142720,7060,7060,7060,7060,0
|
|
20240711,164500,298142720,7060,7060,7060,7060,0
|
|
20240711,164400,298142720,7060,7060,7060,7060,0
|
|
20240711,164300,298142720,7060,7060,7060,7060,0
|
|
20240711,164200,298142720,7060,7060,7060,7060,0
|
|
20240711,164100,298142720,7060,7060,7060,7060,0
|
|
20240711,164000,298142720,7060,7060,7060,7060,0
|
|
20240711,163900,298142720,7060,7060,7060,7060,0
|
|
20240711,163800,298142720,7060,7060,7060,7060,0
|
|
20240711,163700,298142720,7060,7060,7060,7060,3781
|
|
20240711,163600,298142720,7060,7060,7060,7060,0
|
|
20240711,163500,298142720,7060,7060,7060,7060,0
|
|
20240711,163400,298142720,7060,7060,7060,7060,0
|
|
20240711,163300,298142720,7060,7060,7060,7060,0
|
|
20240711,163200,298142720,7060,7060,7060,7060,0
|
|
20240711,163100,298142720,7060,7060,7060,7060,0
|
|
20240711,163000,298142720,7060,7060,7060,7060,0
|
|
20240711,162900,298142720,7060,7060,7060,7060,0
|
|
20240711,162800,298142720,7060,7060,7060,7060,0
|
|
20240711,162700,298142720,7060,7060,7060,7060,0
|
|
20240711,162600,298142720,7060,7060,7060,7060,0
|
|
20240711,162500,298142720,7060,7060,7060,7060,0
|
|
20240711,162400,298142720,7060,7060,7060,7060,0
|
|
20240711,162300,298142720,7060,7060,7060,7060,0
|
|
20240711,162200,298142720,7060,7060,7060,7060,0
|
|
20240711,162100,298142720,7060,7060,7060,7060,0
|
|
20240711,162000,298142720,7060,7060,7060,7060,0
|
|
20240711,161900,298142720,7060,7060,7060,7060,0
|
|
20240711,161800,298142720,7060,7060,7060,7060,0
|
|
20240711,161700,298142720,7060,7060,7060,7060,0
|
|
20240711,161600,298142720,7060,7060,7060,7060,0
|
|
20240711,161500,298142720,7060,7060,7060,7060,0
|
|
20240711,161400,298142720,7060,7060,7060,7060,0
|
|
20240711,161300,298142720,7060,7060,7060,7060,0
|
|
20240711,161200,298142720,7060,7060,7060,7060,0
|
|
20240711,161100,298142720,7060,7060,7060,7060,0
|
|
20240711,161000,298142720,7060,7060,7060,7060,0
|
|
20240711,160900,298142720,7060,7060,7060,7060,0
|
|
20240711,160800,298142720,7060,7060,7060,7060,0
|
|
20240711,160700,298142720,7060,7060,7060,7060,3781
|
|
20240711,160600,298142720,7060,7060,7060,7060,0
|
|
20240711,160500,298142720,7060,7060,7060,7060,0
|
|
20240711,160400,298142720,7060,7060,7060,7060,0
|
|
20240711,160300,298142720,7060,7060,7060,7060,0
|
|
20240711,160200,298142720,7060,7060,7060,7060,0
|
|
20240711,160100,298142720,7060,7060,7060,7060,0
|
|
20240711,160000,298142720,7060,7060,7060,7060,0
|
|
20240711,155900,298142720,7060,7060,7060,7060,0
|
|
20240711,155800,298142720,7060,7060,7060,7060,0
|
|
20240711,155700,298142720,7060,7060,7060,7060,0
|
|
20240711,155600,298142720,7060,7060,7060,7060,0
|
|
20240711,155500,298142720,7060,7060,7060,7060,0
|
|
20240711,155400,298142720,7060,7060,7060,7060,0
|
|
20240711,155300,298142720,7060,7060,7060,7060,0
|
|
20240711,155200,298142720,7060,7060,7060,7060,0
|
|
20240711,155100,298142720,7060,7060,7060,7060,0
|
|
20240711,155000,298142720,7060,7060,7060,7060,0
|
|
20240711,154900,298142720,7060,7060,7060,7060,0
|
|
20240711,154800,298142720,7060,7060,7060,7060,0
|
|
20240711,154700,298142720,7060,7060,7060,7060,0
|
|
20240711,154600,298142720,7060,7060,7060,7060,0
|
|
20240711,154500,298142720,7060,7060,7060,7060,0
|
|
20240711,154400,298142720,7060,7060,7060,7060,0
|
|
20240711,154300,298142720,7060,7060,7060,7060,0
|
|
20240711,154200,298142720,7060,7060,7060,7060,0
|
|
20240711,154100,298142720,7060,7060,7060,7060,0
|
|
20240711,154000,298142720,7060,7060,7060,7060,0
|
|
20240711,153900,298142720,7060,7060,7060,7060,0
|
|
20240711,153800,298142720,7060,7060,7060,7060,0
|
|
20240711,153700,298142720,7060,7060,7060,7060,3781
|
|
20240711,153600,298142720,7060,7060,7060,7060,0
|
|
20240711,153500,298142720,7060,7060,7060,7060,0
|
|
20240711,153400,298142720,7060,7060,7060,7060,0
|
|
20240711,153300,298142720,7060,7060,7060,7060,0
|
|
20240711,153200,298142720,7060,7060,7060,7060,0
|
|
20240711,153100,298142720,7060,7060,7060,7060,0
|
|
20240711,153000,298142720,7060,7060,7060,7060,3781
|
|
20240711,152900,271448860,7070,7070,7070,7070,0
|
|
20240711,152800,271448860,7070,7070,7070,7070,0
|
|
20240711,152700,271448860,7070,7070,7070,7070,0
|
|
20240711,152600,271448860,7070,7070,7070,7070,0
|
|
20240711,152500,271448860,7070,7070,7070,7070,0
|
|
20240711,152400,271448860,7070,7070,7070,7070,0
|
|
20240711,152300,271448860,7070,7070,7070,7070,0
|
|
20240711,152200,271448860,7070,7070,7070,7070,0
|
|
20240711,152100,271448860,7070,7070,7070,7070,0
|
|
20240711,152000,271448860,7070,7070,7070,7070,0
|
|
20240711,151900,271448860,7070,7080,7080,7070,515
|
|
20240711,151800,267807730,7070,7080,7080,7070,63
|
|
20240711,151700,267362190,7080,7080,7080,7080,0
|
|
20240711,151600,267362190,7080,7080,7080,7080,3
|
|
20240711,151500,267340950,7080,7080,7080,7080,44
|
|
20240711,151400,267029430,7090,7090,7090,7090,150
|
|
20240711,151300,265965930,7090,7090,7090,7090,5
|
|
20240711,151200,265930480,7090,7090,7090,7090,29
|
|
20240711,151100,265724870,7070,7070,7070,7070,0
|
|
20240711,151000,265724870,7070,7070,7070,7070,5
|
|
20240711,150900,265689520,7070,7070,7070,7070,10
|
|
20240711,150800,265618820,7070,7070,7070,7070,1453
|
|
20240711,150700,255346110,7080,7080,7080,7080,460
|
|
20240711,150600,252089310,7090,7090,7090,7090,473
|
|
20240711,150500,248735740,7090,7090,7090,7090,543
|
|
20240711,150400,244885870,7080,7070,7080,7070,340
|
|
20240711,150300,242480640,7070,7070,7070,7070,200
|
|
20240711,150200,241066640,7070,7070,7070,7070,0
|
|
20240711,150100,241066640,7070,7070,7070,7070,55
|
|
20240711,150000,240677790,7080,7080,7080,7080,100
|
|
20240711,145900,239969790,7080,7080,7080,7080,327
|
|
20240711,145800,237654630,7080,7080,7080,7080,0
|
|
20240711,145700,237654630,7080,7080,7080,7080,0
|
|
20240711,145600,237654630,7080,7080,7080,7080,0
|
|
20240711,145500,237654630,7080,7080,7080,7080,100
|
|
20240711,145400,236946630,7080,7080,7080,7080,120
|
|
20240711,145300,236097030,7080,7080,7080,7080,2
|
|
20240711,145200,236082870,7080,7080,7080,7080,0
|
|
20240711,145100,236082870,7080,7080,7080,7080,266
|
|
20240711,145000,234199590,7080,7080,7080,7080,100
|
|
20240711,144900,233491590,7090,7090,7090,7090,0
|
|
20240711,144800,233491590,7090,7090,7090,7090,0
|
|
20240711,144700,233491590,7090,7090,7090,7090,0
|
|
20240711,144600,233491590,7090,7090,7090,7090,0
|
|
20240711,144500,233491590,7090,7090,7090,7090,0
|
|
20240711,144400,233491590,7090,7080,7090,7080,56
|
|
20240711,144300,233094750,7080,7090,7090,7080,2
|
|
20240711,144200,233080580,7080,7080,7080,7080,0
|
|
20240711,144100,233080580,7080,7080,7080,7080,0
|
|
20240711,144000,233080580,7080,7080,7080,7080,0
|
|
20240711,143900,233080580,7080,7080,7080,7080,58
|
|
20240711,143800,232669940,7080,7080,7080,7080,118
|
|
20240711,143700,231834500,7090,7090,7090,7090,5
|
|
20240711,143600,231799050,7080,7080,7080,7080,0
|
|
20240711,143500,231799050,7080,7080,7080,7080,0
|
|
20240711,143400,231799050,7080,7080,7080,7080,123
|
|
20240711,143300,230928210,7090,7090,7090,7090,0
|
|
20240711,143200,230928210,7090,7080,7090,7080,45
|
|
20240711,143100,230609210,7070,7070,7070,7070,0
|
|
20240711,143000,230609210,7070,7070,7070,7070,0
|
|
20240711,142900,230609210,7070,7070,7070,7070,0
|
|
20240711,142800,230609210,7070,7070,7070,7070,0
|
|
20240711,142700,230609210,7070,7070,7070,7070,0
|
|
20240711,142600,230609210,7070,7070,7070,7070,0
|
|
20240711,142500,230609210,7070,7070,7070,7070,0
|
|
20240711,142400,230609210,7070,7070,7070,7070,0
|
|
20240711,142300,230609210,7070,7070,7070,7070,0
|
|
20240711,142200,230609210,7070,7070,7070,7070,0
|
|
20240711,142100,230609210,7070,7070,7070,7070,0
|
|
20240711,142000,230609210,7070,7080,7080,7070,23
|
|
20240711,141900,230446590,7070,7070,7070,7070,0
|
|
20240711,141800,230446590,7070,7070,7070,7070,0
|
|
20240711,141700,230446590,7070,7070,7070,7070,0
|
|
20240711,141600,230446590,7070,7070,7070,7070,0
|
|
20240711,141500,230446590,7070,7070,7070,7070,0
|
|
20240711,141400,230446590,7070,7070,7070,7070,0
|
|
20240711,141300,230446590,7070,7070,7070,7070,0
|
|
20240711,141200,230446590,7070,7070,7070,7070,0
|
|
20240711,141100,230446590,7070,7070,7070,7070,0
|
|
20240711,141000,230446590,7070,7070,7070,7070,0
|
|
20240711,140900,230446590,7070,7070,7070,7070,200
|
|
20240711,140800,229032590,7070,7070,7070,7070,0
|
|
20240711,140700,229032590,7070,7070,7070,7070,0
|
|
20240711,140600,229032590,7070,7070,7070,7070,0
|
|
20240711,140500,229032590,7070,7070,7070,7070,33
|
|
20240711,140400,228799280,7070,7070,7070,7070,0
|
|
20240711,140300,228799280,7070,7070,7070,7070,0
|
|
20240711,140200,228799280,7070,7070,7070,7070,1
|
|
20240711,140100,228792210,7080,7080,7080,7080,78
|
|
20240711,140000,228239970,7090,7090,7090,7090,0
|
|
20240711,135900,228239970,7090,7090,7090,7090,0
|
|
20240711,135800,228239970,7090,7090,7090,7090,0
|
|
20240711,135700,228239970,7090,7090,7090,7090,0
|
|
20240711,135600,228239970,7090,7090,7090,7090,35
|
|
20240711,135500,227991820,7070,7070,7070,7070,0
|
|
20240711,135400,227991820,7070,7080,7080,7070,416
|
|
20240711,135300,225050680,7070,7070,7070,7070,0
|
|
20240711,135200,225050680,7070,7070,7070,7070,0
|
|
20240711,135100,225050680,7070,7070,7070,7070,0
|
|
20240711,135000,225050680,7070,7070,7070,7070,0
|
|
20240711,134900,225050680,7070,7070,7070,7070,0
|
|
20240711,134800,225050680,7070,7070,7070,7070,10
|
|
20240711,134700,224979980,7070,7070,7070,7070,0
|
|
20240711,134600,224979980,7070,7070,7070,7070,0
|
|
20240711,134500,224979980,7070,7070,7070,7070,0
|
|
20240711,134400,224979980,7070,7070,7070,7070,0
|
|
20240711,134300,224979980,7070,7070,7070,7070,0
|
|
20240711,134200,224979980,7070,7070,7070,7070,149
|
|
20240711,134100,223926550,7070,7070,7070,7070,434
|
|
20240711,134000,220858170,7080,7080,7080,7080,2
|
|
20240711,133900,220844010,7080,7080,7080,7080,0
|
|
20240711,133800,220844010,7080,7080,7080,7080,0
|
|
20240711,133700,220844010,7080,7080,7080,7080,0
|
|
20240711,133600,220844010,7080,7080,7080,7080,0
|
|
20240711,133500,220844010,7080,7080,7080,7080,0
|
|
20240711,133400,220844010,7080,7080,7080,7080,0
|
|
20240711,133300,220844010,7080,7080,7080,7080,0
|
|
20240711,133200,220844010,7080,7080,7080,7080,0
|
|
20240711,133100,220844010,7080,7080,7080,7080,0
|
|
20240711,133000,220844010,7080,7080,7080,7080,455
|
|
20240711,132900,217622610,7080,7080,7080,7080,1
|
|
20240711,132800,217615530,7090,7090,7090,7090,0
|
|
20240711,132700,217615530,7090,7090,7090,7090,45
|
|
20240711,132600,217296480,7090,7090,7090,7090,125
|
|
20240711,132500,216410230,7100,7100,7100,7100,24
|
|
20240711,132400,216239830,7100,7100,7100,7100,0
|
|
20240711,132300,216239830,7100,7100,7100,7100,38
|
|
20240711,132200,215970030,7080,7080,7080,7080,60
|
|
20240711,132100,215545230,7080,7080,7080,7080,0
|
|
20240711,132000,215545230,7080,7080,7080,7080,0
|
|
20240711,131900,215545230,7080,7080,7080,7080,12
|
|
20240711,131800,215460270,7080,7080,7080,7080,0
|
|
20240711,131700,215460270,7080,7080,7080,7080,0
|
|
20240711,131600,215460270,7080,7080,7080,7080,0
|
|
20240711,131500,215460270,7080,7080,7080,7080,0
|
|
20240711,131400,215460270,7080,7080,7080,7080,0
|
|
20240711,131300,215460270,7080,7080,7080,7080,0
|
|
20240711,131200,215460270,7080,7080,7080,7080,0
|
|
20240711,131100,215460270,7080,7080,7080,7080,21
|
|
20240711,131000,215311590,7080,7080,7080,7080,0
|
|
20240711,130900,215311590,7080,7090,7090,7080,1129
|
|
20240711,130800,207307110,7090,7090,7090,7090,0
|
|
20240711,130700,207307110,7090,7090,7090,7090,211
|
|
20240711,130600,205811120,7100,7100,7100,7100,12
|
|
20240711,130500,205725920,7100,7100,7100,7100,0
|
|
20240711,130400,205725920,7100,7100,7100,7100,0
|
|
20240711,130300,205725920,7100,7100,7100,7100,0
|
|
20240711,130200,205725920,7100,7100,7100,7100,0
|
|
20240711,130100,205725920,7100,7100,7100,7100,41
|
|
20240711,130000,205434820,7100,7100,7100,7100,0
|
|
20240711,125900,205434820,7100,7100,7100,7100,0
|
|
20240711,125800,205434820,7100,7100,7100,7100,0
|
|
20240711,125700,205434820,7100,7100,7100,7100,0
|
|
20240711,125600,205434820,7100,7100,7100,7100,200
|
|
20240711,125500,204014820,7100,7100,7100,7100,199
|
|
20240711,125400,202601920,7100,7100,7100,7100,39
|
|
20240711,125300,202325020,7100,7100,7100,7100,0
|
|
20240711,125200,202325020,7100,7100,7100,7100,0
|
|
20240711,125100,202325020,7100,7100,7100,7100,0
|
|
20240711,125000,202325020,7100,7100,7100,7100,0
|
|
20240711,124900,202325020,7100,7100,7100,7100,0
|
|
20240711,124800,202325020,7100,7100,7100,7100,0
|
|
20240711,124700,202325020,7100,7100,7100,7100,0
|
|
20240711,124600,202325020,7100,7100,7100,7100,0
|
|
20240711,124500,202325020,7100,7100,7100,7100,0
|
|
20240711,124400,202325020,7100,7100,7100,7100,0
|
|
20240711,124300,202325020,7100,7100,7100,7100,0
|
|
20240711,124200,202325020,7100,7100,7100,7100,0
|
|
20240711,124100,202325020,7100,7100,7100,7100,0
|
|
20240711,124000,202325020,7100,7100,7100,7100,30
|
|
20240711,123900,202112020,7100,7100,7100,7100,393
|
|
20240711,123800,199321720,7100,7100,7100,7100,0
|
|
20240711,123700,199321720,7100,7100,7100,7100,300
|
|
20240711,123600,197191720,7100,7100,7100,7100,121
|
|
20240711,123500,196332620,7100,7100,7100,7100,0
|
|
20240711,123400,196332620,7100,7100,7100,7100,0
|
|
20240711,123300,196332620,7100,7100,7100,7100,0
|
|
20240711,123200,196332620,7100,7100,7100,7100,0
|
|
20240711,123100,196332620,7100,7100,7100,7100,181
|
|
20240711,123000,195047520,7100,7100,7100,7100,0
|
|
20240711,122900,195047520,7100,7090,7100,7090,200
|
|
20240711,122800,193629020,7090,7090,7090,7090,223
|
|
20240711,122700,192047950,7100,7100,7100,7100,771
|
|
20240711,122600,186573850,7100,7100,7100,7100,100
|
|
20240711,122500,185863850,7110,7110,7110,7110,0
|
|
20240711,122400,185863850,7110,7110,7110,7110,0
|
|
20240711,122300,185863850,7110,7110,7110,7110,705
|
|
20240711,122200,180851300,7110,7110,7120,7110,296
|
|
20240711,122100,178746730,7120,7120,7120,7120,0
|
|
20240711,122000,178746730,7120,7110,7120,7110,203
|
|
20240711,121900,177303380,7110,7110,7110,7110,119
|
|
20240711,121800,176457290,7110,7100,7110,7100,731
|
|
20240711,121700,171265190,7090,7090,7090,7090,0
|
|
20240711,121600,171265190,7090,7090,7090,7090,1
|
|
20240711,121500,171258100,7100,7100,7100,7100,0
|
|
20240711,121400,171258100,7100,7100,7100,7100,95
|
|
20240711,121300,170583600,7100,7090,7100,7090,1236
|
|
20240711,121200,161820230,7080,7080,7080,7080,0
|
|
20240711,121100,161820230,7080,7080,7080,7080,75
|
|
20240711,121000,161289230,7070,7070,7070,7070,0
|
|
20240711,120900,161289230,7070,7070,7070,7070,0
|
|
20240711,120800,161289230,7070,7070,7070,7070,2601
|
|
20240711,120700,142900160,7060,7060,7060,7060,0
|
|
20240711,120600,142900160,7060,7060,7060,7060,3502
|
|
20240711,120500,118176040,7060,7060,7060,7060,1
|
|
20240711,120400,118168980,7070,7070,7070,7070,0
|
|
20240711,120300,118168980,7070,7070,7070,7070,0
|
|
20240711,120200,118168980,7070,7070,7070,7070,0
|
|
20240711,120100,118168980,7070,7070,7070,7070,0
|
|
20240711,120000,118168980,7070,7070,7070,7070,0
|
|
20240711,115900,118168980,7070,7070,7070,7070,21
|
|
20240711,115800,118020510,7060,7060,7060,7060,0
|
|
20240711,115700,118020510,7060,7060,7060,7060,1937
|
|
20240711,115600,104345290,7050,7050,7050,7050,0
|
|
20240711,115500,104345290,7050,7050,7050,7050,0
|
|
20240711,115400,104345290,7050,7050,7050,7050,0
|
|
20240711,115300,104345290,7050,7050,7050,7050,0
|
|
20240711,115200,104345290,7050,7050,7050,7050,0
|
|
20240711,115100,104345290,7050,7050,7050,7050,61
|
|
20240711,115000,103915240,7060,7060,7060,7060,26
|
|
20240711,114900,103731680,7050,7050,7050,7050,0
|
|
20240711,114800,103731680,7050,7050,7050,7050,0
|
|
20240711,114700,103731680,7050,7050,7050,7050,100
|
|
20240711,114600,103026680,7050,7050,7050,7050,0
|
|
20240711,114500,103026680,7050,7050,7050,7050,0
|
|
20240711,114400,103026680,7050,7050,7050,7050,0
|
|
20240711,114300,103026680,7050,7050,7050,7050,0
|
|
20240711,114200,103026680,7050,7050,7050,7050,0
|
|
20240711,114100,103026680,7050,7050,7050,7050,0
|
|
20240711,114000,103026680,7050,7050,7050,7050,470
|
|
20240711,113900,99713180,7060,7060,7060,7060,71
|
|
20240711,113800,99211920,7060,7060,7060,7060,50
|
|
20240711,113700,98858920,7060,7060,7060,7060,0
|
|
20240711,113600,98858920,7060,7050,7060,7050,48
|
|
20240711,113500,98520140,7060,7060,7060,7060,3
|
|
20240711,113400,98498960,7060,7060,7060,7060,4
|
|
20240711,113300,98470720,7060,7060,7060,7060,7
|
|
20240711,113200,98421300,7060,7060,7060,7060,36
|
|
20240711,113100,98167140,7060,7060,7060,7060,0
|
|
20240711,113000,98167140,7060,7060,7060,7060,0
|
|
20240711,112900,98167140,7060,7060,7060,7060,0
|
|
20240711,112800,98167140,7060,7060,7060,7060,36
|
|
20240711,112700,97912980,7060,7060,7060,7060,25
|
|
20240711,112600,97736480,7060,7060,7060,7060,0
|
|
20240711,112500,97736480,7060,7060,7060,7060,0
|
|
20240711,112400,97736480,7060,7060,7060,7060,18
|
|
20240711,112300,97609400,7060,7060,7060,7060,0
|
|
20240711,112200,97609400,7060,7060,7060,7060,0
|
|
20240711,112100,97609400,7060,7060,7060,7060,0
|
|
20240711,112000,97609400,7060,7050,7060,7050,384
|
|
20240711,111900,94900360,7050,7050,7050,7050,0
|
|
20240711,111800,94900360,7050,7050,7050,7050,400
|
|
20240711,111700,92080360,7060,7060,7060,7060,0
|
|
20240711,111600,92080360,7060,7060,7060,7060,0
|
|
20240711,111500,92080360,7060,7060,7060,7060,4
|
|
20240711,111400,92052120,7050,7050,7050,7050,128
|
|
20240711,111300,91149720,7050,7050,7050,7050,0
|
|
20240711,111200,91149720,7050,7050,7050,7050,0
|
|
20240711,111100,91149720,7050,7050,7050,7050,0
|
|
20240711,111000,91149720,7050,7050,7050,7050,400
|
|
20240711,110900,88329720,7050,7050,7050,7050,0
|
|
20240711,110800,88329720,7050,7050,7050,7050,2
|
|
20240711,110700,88315620,7070,7070,7070,7070,0
|
|
20240711,110600,88315620,7070,7070,7070,7070,0
|
|
20240711,110500,88315620,7070,7070,7070,7070,0
|
|
20240711,110400,88315620,7070,7070,7070,7070,20
|
|
20240711,110300,88174220,7070,7070,7070,7070,0
|
|
20240711,110200,88174220,7070,7070,7070,7070,0
|
|
20240711,110100,88174220,7070,7070,7070,7070,5
|
|
20240711,110000,88138870,7070,7070,7070,7070,0
|
|
20240711,105900,88138870,7070,7050,7070,7050,79
|
|
20240711,105800,87581740,7040,7040,7040,7040,0
|
|
20240711,105700,87581740,7040,7040,7040,7040,267
|
|
20240711,105600,85702060,7040,7050,7050,7040,306
|
|
20240711,105500,83547810,7060,7040,7060,7040,98
|
|
20240711,105400,82856750,7050,7050,7050,7050,20
|
|
20240711,105300,82715750,7050,7060,7060,7050,349
|
|
20240711,105200,80255290,7060,7060,7060,7060,2
|
|
20240711,105100,80241170,7060,7060,7060,7060,1
|
|
20240711,105000,80234110,7060,7060,7060,7060,5
|
|
20240711,104900,80198810,7050,7050,7050,7050,0
|
|
20240711,104800,80198810,7050,7050,7050,7050,0
|
|
20240711,104700,80198810,7050,7050,7050,7050,100
|
|
20240711,104600,79493810,7060,7060,7060,7060,100
|
|
20240711,104500,78787810,7060,7050,7060,7050,21
|
|
20240711,104400,78639730,7050,7050,7050,7050,1533
|
|
20240711,104300,67832080,7050,7050,7050,7050,0
|
|
20240711,104200,67832080,7050,7050,7050,7050,0
|
|
20240711,104100,67832080,7050,7050,7050,7050,346
|
|
20240711,104000,65392780,7060,7060,7060,7060,0
|
|
20240711,103900,65392780,7060,7060,7060,7060,0
|
|
20240711,103800,65392780,7060,7060,7060,7060,0
|
|
20240711,103700,65392780,7060,7060,7060,7060,166
|
|
20240711,103600,64220820,7070,7070,7070,7070,35
|
|
20240711,103500,63973370,7050,7050,7050,7050,0
|
|
20240711,103400,63973370,7050,7060,7060,7050,25
|
|
20240711,103300,63797010,7050,7050,7050,7050,0
|
|
20240711,103200,63797010,7050,7050,7050,7050,39
|
|
20240711,103100,63522060,7070,7060,7070,7060,18
|
|
20240711,103000,63394970,7070,7060,7070,7060,37
|
|
20240711,102900,63133740,7060,7060,7060,7060,0
|
|
20240711,102800,63133740,7060,7060,7060,7060,39
|
|
20240711,102700,62858400,7060,7060,7060,7060,30
|
|
20240711,102600,62646600,7060,7060,7060,7060,0
|
|
20240711,102500,62646600,7060,7060,7060,7060,0
|
|
20240711,102400,62646600,7060,7060,7060,7060,0
|
|
20240711,102300,62646600,7060,7060,7060,7060,25
|
|
20240711,102200,62470100,7060,7060,7060,7060,0
|
|
20240711,102100,62470100,7060,7060,7060,7060,1
|
|
20240711,102000,62463040,7060,7060,7060,7060,39
|
|
20240711,101900,62187700,7050,7050,7050,7050,604
|
|
20240711,101800,57929500,7050,7060,7060,7050,4
|
|
20240711,101700,57901290,7060,7060,7060,7060,0
|
|
20240711,101600,57901290,7060,7060,7060,7060,0
|
|
20240711,101500,57901290,7060,7060,7060,7060,45
|
|
20240711,101400,57583590,7060,7060,7060,7060,227
|
|
20240711,101300,55980970,7060,7060,7060,7060,127
|
|
20240711,101200,55084350,7060,7060,7060,7060,0
|
|
20240711,101100,55084350,7060,7060,7060,7060,2
|
|
20240711,101000,55070230,7060,7060,7060,7060,0
|
|
20240711,100900,55070230,7060,7060,7060,7060,10
|
|
20240711,100800,54999630,7060,7060,7060,7060,2
|
|
20240711,100700,54985510,7050,7050,7050,7050,0
|
|
20240711,100600,54985510,7050,7070,7070,7050,229
|
|
20240711,100500,53368970,7060,7060,7060,7060,500
|
|
20240711,100400,49838970,7070,7070,7070,7070,0
|
|
20240711,100300,49838970,7070,7060,7070,7060,324
|
|
20240711,100200,47550530,7070,7070,7070,7070,406
|
|
20240711,100100,44680110,7080,7070,7080,7070,336
|
|
20240711,100000,42304230,7070,7080,7080,7070,502
|
|
20240711,095900,38755070,7090,7090,7090,7090,0
|
|
20240711,095800,38755070,7090,7090,7090,7090,4
|
|
20240711,095700,38726710,7080,7080,7080,7080,0
|
|
20240711,095600,38726710,7080,7080,7080,7080,141
|
|
20240711,095500,37728430,7080,7080,7080,7080,81
|
|
20240711,095400,37154950,7080,7080,7080,7080,3
|
|
20240711,095300,37133710,7080,7080,7080,7080,116
|
|
20240711,095200,36312430,7080,7080,7080,7080,145
|
|
20240711,095100,35285830,7080,7080,7080,7080,0
|
|
20240711,095000,35285830,7080,7080,7080,7080,0
|
|
20240711,094900,35285830,7080,7080,7080,7080,0
|
|
20240711,094800,35285830,7080,7080,7080,7080,404
|
|
20240711,094700,32425510,7090,7090,7090,7090,1
|
|
20240711,094600,32418420,7080,7080,7080,7080,100
|
|
20240711,094500,31710420,7080,7080,7080,7080,0
|
|
20240711,094400,31710420,7080,7080,7080,7080,99
|
|
20240711,094300,31009500,7080,7070,7080,7070,161
|
|
20240711,094200,29871030,7070,7070,7070,7070,143
|
|
20240711,094100,28860020,7070,7070,7070,7070,0
|
|
20240711,094000,28860020,7070,7070,7070,7070,3
|
|
20240711,093900,28838810,7070,7070,7070,7070,2
|
|
20240711,093800,28824670,7070,7070,7070,7070,200
|
|
20240711,093700,27410670,7070,7070,7070,7070,78
|
|
20240711,093600,26859210,7070,7070,7070,7070,0
|
|
20240711,093500,26859210,7070,7070,7070,7070,32
|
|
20240711,093400,26632970,7080,7080,7080,7080,0
|
|
20240711,093300,26632970,7080,7080,7080,7080,5
|
|
20240711,093200,26597570,7080,7080,7080,7080,1
|
|
20240711,093100,26590490,7080,7080,7080,7080,185
|
|
20240711,093000,25280690,7090,7090,7090,7090,0
|
|
20240711,092900,25280690,7090,7090,7090,7090,0
|
|
20240711,092800,25280690,7090,7090,7090,7090,100
|
|
20240711,092700,24571690,7090,7090,7090,7090,319
|
|
20240711,092600,22309980,7090,7080,7090,7080,143
|
|
20240711,092500,21296230,7080,7080,7080,7080,1
|
|
20240711,092400,21289150,7090,7090,7090,7090,0
|
|
20240711,092300,21289150,7090,7090,7090,7090,0
|
|
20240711,092200,21289150,7090,7090,7090,7090,7
|
|
20240711,092100,21239520,7090,7090,7090,7090,168
|
|
20240711,092000,20048400,7080,7070,7080,7070,372
|
|
20240711,091900,17416950,7060,7060,7060,7060,18
|
|
20240711,091800,17289870,7070,7070,7070,7070,14
|
|
20240711,091700,17190890,7070,7070,7070,7070,179
|
|
20240711,091600,15925360,7070,7070,7070,7070,300
|
|
20240711,091500,13804360,7080,7080,7080,7080,132
|
|
20240711,091400,12869800,7080,7080,7080,7080,0
|
|
20240711,091300,12869800,7080,7080,7080,7080,168
|
|
20240711,091200,11680360,7080,7080,7080,7070,284
|
|
20240711,091100,9671280,7080,7080,7080,7080,20
|
|
20240711,091000,9529680,7080,7080,7080,7080,0
|
|
20240711,090900,9529680,7080,7080,7080,7080,0
|
|
20240711,090800,9529680,7080,7080,7080,7080,0
|
|
20240711,090700,9529680,7080,7080,7080,7080,0
|
|
20240711,090600,9529680,7080,7080,7080,7080,110
|
|
20240711,090500,8750880,7080,7080,7080,7080,37
|
|
20240711,090400,8488920,7080,7080,7080,7080,400
|
|
20240711,090300,5656920,7080,7080,7080,7080,0
|
|
20240711,090200,5656920,7080,7080,7080,7080,83
|
|
20240711,090100,5069280,7080,7080,7080,7080,101
|
|
20240711,090000,4354200,7080,7080,7080,7080,615
|