699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,203600,232910310,7070,7070,7070,7070,149
|
|
20240712,203500,232910310,7070,7070,7070,7070,0
|
|
20240712,203400,232910310,7070,7070,7070,7070,0
|
|
20240712,203300,232910310,7070,7070,7070,7070,0
|
|
20240712,203200,232910310,7070,7070,7070,7070,0
|
|
20240712,203100,232910310,7070,7070,7070,7070,0
|
|
20240712,203000,232910310,7070,7070,7070,7070,0
|
|
20240712,202900,232910310,7070,7070,7070,7070,0
|
|
20240712,202800,232910310,7070,7070,7070,7070,0
|
|
20240712,202700,232910310,7070,7070,7070,7070,0
|
|
20240712,202600,232910310,7070,7070,7070,7070,0
|
|
20240712,202500,232910310,7070,7070,7070,7070,0
|
|
20240712,202400,232910310,7070,7070,7070,7070,0
|
|
20240712,202300,232910310,7070,7070,7070,7070,0
|
|
20240712,202200,232910310,7070,7070,7070,7070,0
|
|
20240712,202100,232910310,7070,7070,7070,7070,0
|
|
20240712,202000,232910310,7070,7070,7070,7070,0
|
|
20240712,201900,232910310,7070,7070,7070,7070,0
|
|
20240712,201800,232910310,7070,7070,7070,7070,0
|
|
20240712,201700,232910310,7070,7070,7070,7070,0
|
|
20240712,201600,232910310,7070,7070,7070,7070,0
|
|
20240712,201500,232910310,7070,7070,7070,7070,0
|
|
20240712,201400,232910310,7070,7070,7070,7070,0
|
|
20240712,201300,232910310,7070,7070,7070,7070,0
|
|
20240712,201200,232910310,7070,7070,7070,7070,0
|
|
20240712,201100,232910310,7070,7070,7070,7070,0
|
|
20240712,201000,232910310,7070,7070,7070,7070,0
|
|
20240712,200900,232910310,7070,7070,7070,7070,0
|
|
20240712,200800,232910310,7070,7070,7070,7070,0
|
|
20240712,200700,232910310,7070,7070,7070,7070,0
|
|
20240712,200600,232910310,7070,7070,7070,7070,149
|
|
20240712,200500,232910310,7070,7070,7070,7070,0
|
|
20240712,200400,232910310,7070,7070,7070,7070,0
|
|
20240712,200300,232910310,7070,7070,7070,7070,0
|
|
20240712,200200,232910310,7070,7070,7070,7070,0
|
|
20240712,200100,232910310,7070,7070,7070,7070,0
|
|
20240712,200000,232910310,7070,7070,7070,7070,0
|
|
20240712,195900,232910310,7070,7070,7070,7070,0
|
|
20240712,195800,232910310,7070,7070,7070,7070,0
|
|
20240712,195700,232910310,7070,7070,7070,7070,0
|
|
20240712,195600,232910310,7070,7070,7070,7070,0
|
|
20240712,195500,232910310,7070,7070,7070,7070,0
|
|
20240712,195400,232910310,7070,7070,7070,7070,0
|
|
20240712,195300,232910310,7070,7070,7070,7070,0
|
|
20240712,195200,232910310,7070,7070,7070,7070,0
|
|
20240712,195100,232910310,7070,7070,7070,7070,0
|
|
20240712,195000,232910310,7070,7070,7070,7070,0
|
|
20240712,194900,232910310,7070,7070,7070,7070,0
|
|
20240712,194800,232910310,7070,7070,7070,7070,0
|
|
20240712,194700,232910310,7070,7070,7070,7070,0
|
|
20240712,194600,232910310,7070,7070,7070,7070,0
|
|
20240712,194500,232910310,7070,7070,7070,7070,0
|
|
20240712,194400,232910310,7070,7070,7070,7070,0
|
|
20240712,194300,232910310,7070,7070,7070,7070,0
|
|
20240712,194200,232910310,7070,7070,7070,7070,0
|
|
20240712,194100,232910310,7070,7070,7070,7070,0
|
|
20240712,194000,232910310,7070,7070,7070,7070,0
|
|
20240712,193900,232910310,7070,7070,7070,7070,0
|
|
20240712,193800,232910310,7070,7070,7070,7070,0
|
|
20240712,193700,232910310,7070,7070,7070,7070,0
|
|
20240712,193600,232910310,7070,7070,7070,7070,149
|
|
20240712,193500,232910310,7070,7070,7070,7070,0
|
|
20240712,193400,232910310,7070,7070,7070,7070,0
|
|
20240712,193300,232910310,7070,7070,7070,7070,0
|
|
20240712,193200,232910310,7070,7070,7070,7070,0
|
|
20240712,193100,232910310,7070,7070,7070,7070,0
|
|
20240712,193000,232910310,7070,7070,7070,7070,0
|
|
20240712,192900,232910310,7070,7070,7070,7070,0
|
|
20240712,192800,232910310,7070,7070,7070,7070,0
|
|
20240712,192700,232910310,7070,7070,7070,7070,0
|
|
20240712,192600,232910310,7070,7070,7070,7070,0
|
|
20240712,192500,232910310,7070,7070,7070,7070,0
|
|
20240712,192400,232910310,7070,7070,7070,7070,0
|
|
20240712,192300,232910310,7070,7070,7070,7070,0
|
|
20240712,192200,232910310,7070,7070,7070,7070,0
|
|
20240712,192100,232910310,7070,7070,7070,7070,0
|
|
20240712,192000,232910310,7070,7070,7070,7070,0
|
|
20240712,191900,232910310,7070,7070,7070,7070,0
|
|
20240712,191800,232910310,7070,7070,7070,7070,0
|
|
20240712,191700,232910310,7070,7070,7070,7070,0
|
|
20240712,191600,232910310,7070,7070,7070,7070,0
|
|
20240712,191500,232910310,7070,7070,7070,7070,0
|
|
20240712,191400,232910310,7070,7070,7070,7070,0
|
|
20240712,191300,232910310,7070,7070,7070,7070,0
|
|
20240712,191200,232910310,7070,7070,7070,7070,0
|
|
20240712,191100,232910310,7070,7070,7070,7070,0
|
|
20240712,191000,232910310,7070,7070,7070,7070,0
|
|
20240712,190900,232910310,7070,7070,7070,7070,0
|
|
20240712,190800,232910310,7070,7070,7070,7070,0
|
|
20240712,190700,232910310,7070,7070,7070,7070,0
|
|
20240712,190600,232910310,7070,7070,7070,7070,149
|
|
20240712,190500,232910310,7070,7070,7070,7070,0
|
|
20240712,190400,232910310,7070,7070,7070,7070,0
|
|
20240712,190300,232910310,7070,7070,7070,7070,0
|
|
20240712,190200,232910310,7070,7070,7070,7070,0
|
|
20240712,190100,232910310,7070,7070,7070,7070,0
|
|
20240712,190000,232910310,7070,7070,7070,7070,0
|
|
20240712,185900,232910310,7070,7070,7070,7070,0
|
|
20240712,185800,232910310,7070,7070,7070,7070,0
|
|
20240712,185700,232910310,7070,7070,7070,7070,0
|
|
20240712,185600,232910310,7070,7070,7070,7070,0
|
|
20240712,185500,232910310,7070,7070,7070,7070,0
|
|
20240712,185400,232910310,7070,7070,7070,7070,0
|
|
20240712,185300,232910310,7070,7070,7070,7070,0
|
|
20240712,185200,232910310,7070,7070,7070,7070,0
|
|
20240712,185100,232910310,7070,7070,7070,7070,0
|
|
20240712,185000,232910310,7070,7070,7070,7070,0
|
|
20240712,184900,232910310,7070,7070,7070,7070,0
|
|
20240712,184800,232910310,7070,7070,7070,7070,0
|
|
20240712,184700,232910310,7070,7070,7070,7070,0
|
|
20240712,184600,232910310,7070,7070,7070,7070,0
|
|
20240712,184500,232910310,7070,7070,7070,7070,0
|
|
20240712,184400,232910310,7070,7070,7070,7070,0
|
|
20240712,184300,232910310,7070,7070,7070,7070,0
|
|
20240712,184200,232910310,7070,7070,7070,7070,0
|
|
20240712,184100,232910310,7070,7070,7070,7070,0
|
|
20240712,184000,232910310,7070,7070,7070,7070,0
|
|
20240712,183900,232910310,7070,7070,7070,7070,0
|
|
20240712,183800,232910310,7070,7070,7070,7070,0
|
|
20240712,183700,232910310,7070,7070,7070,7070,0
|
|
20240712,183600,232910310,7070,7070,7070,7070,149
|
|
20240712,183500,232910310,7070,7070,7070,7070,0
|
|
20240712,183400,232910310,7070,7070,7070,7070,0
|
|
20240712,183300,232910310,7070,7070,7070,7070,0
|
|
20240712,183200,232910310,7070,7070,7070,7070,0
|
|
20240712,183100,232910310,7070,7070,7070,7070,0
|
|
20240712,183000,232910310,7070,7070,7070,7070,0
|
|
20240712,182900,232910310,7070,7070,7070,7070,0
|
|
20240712,182800,232910310,7070,7070,7070,7070,0
|
|
20240712,182700,232910310,7070,7070,7070,7070,0
|
|
20240712,182600,232910310,7070,7070,7070,7070,0
|
|
20240712,182500,232910310,7070,7070,7070,7070,0
|
|
20240712,182400,232910310,7070,7070,7070,7070,0
|
|
20240712,182300,232910310,7070,7070,7070,7070,0
|
|
20240712,182200,232910310,7070,7070,7070,7070,0
|
|
20240712,182100,232910310,7070,7070,7070,7070,0
|
|
20240712,182000,232910310,7070,7070,7070,7070,0
|
|
20240712,181900,232910310,7070,7070,7070,7070,0
|
|
20240712,181800,232910310,7070,7070,7070,7070,0
|
|
20240712,181700,232910310,7070,7070,7070,7070,0
|
|
20240712,181600,232910310,7070,7070,7070,7070,0
|
|
20240712,181500,232910310,7070,7070,7070,7070,0
|
|
20240712,181400,232910310,7070,7070,7070,7070,0
|
|
20240712,181300,232910310,7070,7070,7070,7070,0
|
|
20240712,181200,232910310,7070,7070,7070,7070,0
|
|
20240712,181100,232910310,7070,7070,7070,7070,0
|
|
20240712,181000,232910310,7070,7070,7070,7070,0
|
|
20240712,180900,232910310,7070,7070,7070,7070,0
|
|
20240712,180800,232910310,7070,7070,7070,7070,0
|
|
20240712,180700,232910310,7070,7070,7070,7070,0
|
|
20240712,180600,232910310,7070,7070,7070,7070,149
|
|
20240712,180500,232910310,7070,7070,7070,7070,0
|
|
20240712,180400,232910310,7070,7070,7070,7070,0
|
|
20240712,180300,232910310,7070,7070,7070,7070,0
|
|
20240712,180200,232910310,7070,7070,7070,7070,0
|
|
20240712,180100,232910310,7070,7070,7070,7070,0
|
|
20240712,180000,232910310,7070,7070,7070,7070,0
|
|
20240712,175900,232910310,7070,7070,7070,7070,0
|
|
20240712,175800,232910310,7070,7070,7070,7070,0
|
|
20240712,175700,232910310,7070,7070,7070,7070,0
|
|
20240712,175600,232910310,7070,7070,7070,7070,0
|
|
20240712,175500,232910310,7070,7070,7070,7070,0
|
|
20240712,175400,232910310,7070,7070,7070,7070,0
|
|
20240712,175300,232910310,7070,7070,7070,7070,0
|
|
20240712,175200,232910310,7070,7070,7070,7070,0
|
|
20240712,175100,232910310,7070,7070,7070,7070,0
|
|
20240712,175000,232910310,7070,7070,7070,7070,0
|
|
20240712,174900,232910310,7070,7070,7070,7070,0
|
|
20240712,174800,232910310,7070,7070,7070,7070,0
|
|
20240712,174700,232910310,7070,7070,7070,7070,0
|
|
20240712,174600,232910310,7070,7070,7070,7070,0
|
|
20240712,174500,232910310,7070,7070,7070,7070,0
|
|
20240712,174400,232910310,7070,7070,7070,7070,0
|
|
20240712,174300,232910310,7070,7070,7070,7070,0
|
|
20240712,174200,232910310,7070,7070,7070,7070,0
|
|
20240712,174100,232910310,7070,7070,7070,7070,0
|
|
20240712,174000,232910310,7070,7070,7070,7070,0
|
|
20240712,173900,232910310,7070,7070,7070,7070,0
|
|
20240712,173800,232910310,7070,7070,7070,7070,0
|
|
20240712,173700,232910310,7070,7070,7070,7070,0
|
|
20240712,173600,232910310,7070,7070,7070,7070,149
|
|
20240712,173500,232910310,7070,7070,7070,7070,0
|
|
20240712,173400,232910310,7070,7070,7070,7070,0
|
|
20240712,173300,232910310,7070,7070,7070,7070,0
|
|
20240712,173200,232910310,7070,7070,7070,7070,0
|
|
20240712,173100,232910310,7070,7070,7070,7070,0
|
|
20240712,173000,232910310,7070,7070,7070,7070,0
|
|
20240712,172900,232910310,7070,7070,7070,7070,0
|
|
20240712,172800,232910310,7070,7070,7070,7070,0
|
|
20240712,172700,232910310,7070,7070,7070,7070,0
|
|
20240712,172600,232910310,7070,7070,7070,7070,0
|
|
20240712,172500,232910310,7070,7070,7070,7070,0
|
|
20240712,172400,232910310,7070,7070,7070,7070,0
|
|
20240712,172300,232910310,7070,7070,7070,7070,0
|
|
20240712,172200,232910310,7070,7070,7070,7070,0
|
|
20240712,172100,232910310,7070,7070,7070,7070,0
|
|
20240712,172000,232910310,7070,7070,7070,7070,0
|
|
20240712,171900,232910310,7070,7070,7070,7070,0
|
|
20240712,171800,232910310,7070,7070,7070,7070,0
|
|
20240712,171700,232910310,7070,7070,7070,7070,0
|
|
20240712,171600,232910310,7070,7070,7070,7070,0
|
|
20240712,171500,232910310,7070,7070,7070,7070,0
|
|
20240712,171400,232910310,7070,7070,7070,7070,0
|
|
20240712,171300,232910310,7070,7070,7070,7070,0
|
|
20240712,171200,232910310,7070,7070,7070,7070,0
|
|
20240712,171100,232910310,7070,7070,7070,7070,0
|
|
20240712,171000,232910310,7070,7070,7070,7070,0
|
|
20240712,170900,232910310,7070,7070,7070,7070,0
|
|
20240712,170800,232910310,7070,7070,7070,7070,0
|
|
20240712,170700,232910310,7070,7070,7070,7070,0
|
|
20240712,170600,232910310,7070,7070,7070,7070,149
|
|
20240712,170500,232910310,7070,7070,7070,7070,0
|
|
20240712,170400,232910310,7070,7070,7070,7070,0
|
|
20240712,170300,232910310,7070,7070,7070,7070,0
|
|
20240712,170200,232910310,7070,7070,7070,7070,0
|
|
20240712,170100,232910310,7070,7070,7070,7070,0
|
|
20240712,170000,232910310,7070,7070,7070,7070,0
|
|
20240712,165900,232910310,7070,7070,7070,7070,0
|
|
20240712,165800,232910310,7070,7070,7070,7070,0
|
|
20240712,165700,232910310,7070,7070,7070,7070,0
|
|
20240712,165600,232910310,7070,7070,7070,7070,0
|
|
20240712,165500,232910310,7070,7070,7070,7070,0
|
|
20240712,165400,232910310,7070,7070,7070,7070,0
|
|
20240712,165300,232910310,7070,7070,7070,7070,0
|
|
20240712,165200,232910310,7070,7070,7070,7070,0
|
|
20240712,165100,232910310,7070,7070,7070,7070,0
|
|
20240712,165000,232910310,7070,7070,7070,7070,0
|
|
20240712,164900,232910310,7070,7070,7070,7070,0
|
|
20240712,164800,232910310,7070,7070,7070,7070,0
|
|
20240712,164700,232910310,7070,7070,7070,7070,0
|
|
20240712,164600,232910310,7070,7070,7070,7070,0
|
|
20240712,164500,232910310,7070,7070,7070,7070,0
|
|
20240712,164400,232910310,7070,7070,7070,7070,0
|
|
20240712,164300,232910310,7070,7070,7070,7070,0
|
|
20240712,164200,232910310,7070,7070,7070,7070,0
|
|
20240712,164100,232910310,7070,7070,7070,7070,0
|
|
20240712,164000,232910310,7070,7070,7070,7070,0
|
|
20240712,163900,232910310,7070,7070,7070,7070,0
|
|
20240712,163800,232910310,7070,7070,7070,7070,0
|
|
20240712,163700,232910310,7070,7070,7070,7070,0
|
|
20240712,163600,232910310,7070,7070,7070,7070,149
|
|
20240712,163500,232910310,7070,7070,7070,7070,0
|
|
20240712,163400,232910310,7070,7070,7070,7070,0
|
|
20240712,163300,232910310,7070,7070,7070,7070,0
|
|
20240712,163200,232910310,7070,7070,7070,7070,0
|
|
20240712,163100,232910310,7070,7070,7070,7070,0
|
|
20240712,163000,232910310,7070,7070,7070,7070,0
|
|
20240712,162900,232910310,7070,7070,7070,7070,0
|
|
20240712,162800,232910310,7070,7070,7070,7070,0
|
|
20240712,162700,232910310,7070,7070,7070,7070,0
|
|
20240712,162600,232910310,7070,7070,7070,7070,0
|
|
20240712,162500,232910310,7070,7070,7070,7070,0
|
|
20240712,162400,232910310,7070,7070,7070,7070,0
|
|
20240712,162300,232910310,7070,7070,7070,7070,0
|
|
20240712,162200,232910310,7070,7070,7070,7070,0
|
|
20240712,162100,232910310,7070,7070,7070,7070,0
|
|
20240712,162000,232910310,7070,7070,7070,7070,0
|
|
20240712,161900,232910310,7070,7070,7070,7070,0
|
|
20240712,161800,232910310,7070,7070,7070,7070,0
|
|
20240712,161700,232910310,7070,7070,7070,7070,0
|
|
20240712,161600,232910310,7070,7070,7070,7070,0
|
|
20240712,161500,232910310,7070,7070,7070,7070,0
|
|
20240712,161400,232910310,7070,7070,7070,7070,0
|
|
20240712,161300,232910310,7070,7070,7070,7070,0
|
|
20240712,161200,232910310,7070,7070,7070,7070,0
|
|
20240712,161100,232910310,7070,7070,7070,7070,0
|
|
20240712,161000,232910310,7070,7070,7070,7070,0
|
|
20240712,160900,232910310,7070,7070,7070,7070,0
|
|
20240712,160800,232910310,7070,7070,7070,7070,0
|
|
20240712,160700,232910310,7070,7070,7070,7070,0
|
|
20240712,160600,232910310,7070,7070,7070,7070,149
|
|
20240712,160500,232910310,7070,7070,7070,7070,0
|
|
20240712,160400,232910310,7070,7070,7070,7070,0
|
|
20240712,160300,232910310,7070,7070,7070,7070,0
|
|
20240712,160200,232910310,7070,7070,7070,7070,0
|
|
20240712,160100,232910310,7070,7070,7070,7070,0
|
|
20240712,160000,232910310,7070,7070,7070,7070,0
|
|
20240712,155900,232910310,7070,7070,7070,7070,0
|
|
20240712,155800,232910310,7070,7070,7070,7070,0
|
|
20240712,155700,232910310,7070,7070,7070,7070,0
|
|
20240712,155600,232910310,7070,7070,7070,7070,0
|
|
20240712,155500,232910310,7070,7070,7070,7070,0
|
|
20240712,155400,232910310,7070,7070,7070,7070,0
|
|
20240712,155300,232910310,7070,7070,7070,7070,0
|
|
20240712,155200,232910310,7070,7070,7070,7070,0
|
|
20240712,155100,232910310,7070,7070,7070,7070,0
|
|
20240712,155000,232910310,7070,7070,7070,7070,0
|
|
20240712,154900,232910310,7070,7070,7070,7070,0
|
|
20240712,154800,232910310,7070,7070,7070,7070,0
|
|
20240712,154700,232910310,7070,7070,7070,7070,0
|
|
20240712,154600,232910310,7070,7070,7070,7070,0
|
|
20240712,154500,232910310,7070,7070,7070,7070,0
|
|
20240712,154400,232910310,7070,7070,7070,7070,0
|
|
20240712,154300,232910310,7070,7070,7070,7070,0
|
|
20240712,154200,232910310,7070,7070,7070,7070,0
|
|
20240712,154100,232910310,7070,7070,7070,7070,0
|
|
20240712,154000,232910310,7070,7070,7070,7070,0
|
|
20240712,153900,232910310,7070,7070,7070,7070,0
|
|
20240712,153800,232910310,7070,7070,7070,7070,0
|
|
20240712,153700,232910310,7070,7070,7070,7070,0
|
|
20240712,153600,232910310,7070,7070,7070,7070,149
|
|
20240712,153500,232910310,7070,7070,7070,7070,0
|
|
20240712,153400,232910310,7070,7070,7070,7070,0
|
|
20240712,153300,232910310,7070,7070,7070,7070,0
|
|
20240712,153200,232910310,7070,7070,7070,7070,0
|
|
20240712,153100,232910310,7070,7070,7070,7070,0
|
|
20240712,153000,232910310,7070,7070,7070,7070,149
|
|
20240712,152900,231856880,7070,7070,7070,7070,0
|
|
20240712,152800,231856880,7070,7070,7070,7070,0
|
|
20240712,152700,231856880,7070,7070,7070,7070,0
|
|
20240712,152600,231856880,7070,7070,7070,7070,0
|
|
20240712,152500,231856880,7070,7070,7070,7070,0
|
|
20240712,152400,231856880,7070,7070,7070,7070,0
|
|
20240712,152300,231856880,7070,7070,7070,7070,0
|
|
20240712,152200,231856880,7070,7070,7070,7070,0
|
|
20240712,152100,231856880,7070,7070,7070,7070,0
|
|
20240712,152000,231856880,7070,7070,7070,7070,0
|
|
20240712,151900,231856880,7070,7070,7070,7060,12
|
|
20240712,151800,231772120,7070,7070,7070,7070,3
|
|
20240712,151700,231750910,7070,7060,7080,7060,1238
|
|
20240712,151600,222997040,7070,7070,7070,7070,4
|
|
20240712,151500,222968760,7070,7070,7070,7070,0
|
|
20240712,151400,222968760,7070,7050,7070,7050,333
|
|
20240712,151300,220620370,7050,7060,7060,7050,44
|
|
20240712,151200,220310070,7060,7060,7060,7060,0
|
|
20240712,151100,220310070,7060,7050,7060,7050,2029
|
|
20240712,151000,206005380,7050,7050,7050,7050,0
|
|
20240712,150900,206005380,7050,7050,7050,7050,0
|
|
20240712,150800,206005380,7050,7050,7050,7050,1
|
|
20240712,150700,205998330,7050,7050,7050,7050,0
|
|
20240712,150600,205998330,7050,7050,7050,7050,200
|
|
20240712,150500,204588330,7050,7050,7050,7050,0
|
|
20240712,150400,204588330,7050,7050,7050,7050,65
|
|
20240712,150300,204130080,7050,7050,7050,7050,101
|
|
20240712,150200,203418030,7050,7050,7050,7050,0
|
|
20240712,150100,203418030,7050,7050,7050,7050,364
|
|
20240712,150000,200851830,7060,7050,7060,7050,95
|
|
20240712,145900,200182070,7050,7050,7050,7050,51
|
|
20240712,145800,199822520,7050,7050,7050,7050,0
|
|
20240712,145700,199822520,7050,7050,7050,7050,1
|
|
20240712,145600,199815470,7060,7060,7060,7060,0
|
|
20240712,145500,199815470,7060,7060,7060,7060,89
|
|
20240712,145400,199187130,7050,7050,7050,7050,0
|
|
20240712,145300,199187130,7050,7050,7050,7050,0
|
|
20240712,145200,199187130,7050,7050,7050,7050,1
|
|
20240712,145100,199180080,7050,7050,7050,7050,0
|
|
20240712,145000,199180080,7050,7050,7050,7050,0
|
|
20240712,144900,199180080,7050,7050,7050,7050,1100
|
|
20240712,144800,191425080,7050,7050,7050,7050,1
|
|
20240712,144700,191418030,7050,7050,7050,7050,546
|
|
20240712,144600,187568730,7050,7050,7050,7050,0
|
|
20240712,144500,187568730,7050,7050,7050,7050,0
|
|
20240712,144400,187568730,7050,7050,7050,7050,0
|
|
20240712,144300,187568730,7050,7050,7050,7050,0
|
|
20240712,144200,187568730,7050,7050,7050,7050,40
|
|
20240712,144100,187286730,7060,7060,7060,7060,80
|
|
20240712,144000,186721930,7060,7060,7060,7060,0
|
|
20240712,143900,186721930,7060,7060,7060,7060,0
|
|
20240712,143800,186721930,7060,7060,7060,7060,0
|
|
20240712,143700,186721930,7060,7060,7060,7060,20
|
|
20240712,143600,186580730,7060,7060,7060,7060,801
|
|
20240712,143500,180925670,7060,7060,7060,7060,0
|
|
20240712,143400,180925670,7060,7060,7060,7060,0
|
|
20240712,143300,180925670,7060,7060,7060,7060,123
|
|
20240712,143200,180057290,7060,7060,7060,7060,0
|
|
20240712,143100,180057290,7060,7060,7060,7060,0
|
|
20240712,143000,180057290,7060,7060,7060,7060,0
|
|
20240712,142900,180057290,7060,7060,7060,7060,100
|
|
20240712,142800,179351290,7060,7060,7060,7060,7
|
|
20240712,142700,179301870,7060,7060,7060,7060,0
|
|
20240712,142600,179301870,7060,7060,7060,7060,14
|
|
20240712,142500,179203030,7060,7060,7060,7060,0
|
|
20240712,142400,179203030,7060,7060,7060,7060,0
|
|
20240712,142300,179203030,7060,7060,7060,7060,7
|
|
20240712,142200,179153610,7060,7060,7060,7060,0
|
|
20240712,142100,179153610,7060,7060,7060,7060,2
|
|
20240712,142000,179139490,7060,7050,7060,7050,47
|
|
20240712,141900,178807970,7050,7050,7050,7050,0
|
|
20240712,141800,178807970,7050,7050,7050,7050,0
|
|
20240712,141700,178807970,7050,7050,7050,7050,0
|
|
20240712,141600,178807970,7050,7050,7050,7050,0
|
|
20240712,141500,178807970,7050,7050,7050,7050,0
|
|
20240712,141400,178807970,7050,7050,7050,7050,0
|
|
20240712,141300,178807970,7050,7050,7050,7050,1
|
|
20240712,141200,178800920,7050,7050,7050,7050,53
|
|
20240712,141100,178427270,7060,7060,7060,7060,0
|
|
20240712,141000,178427270,7060,7050,7060,7050,839
|
|
20240712,140900,172511920,7060,7060,7060,7060,0
|
|
20240712,140800,172511920,7060,7060,7060,7060,0
|
|
20240712,140700,172511920,7060,7060,7060,7060,0
|
|
20240712,140600,172511920,7060,7050,7060,7050,147
|
|
20240712,140500,171475560,7050,7050,7050,7050,210
|
|
20240712,140400,169995060,7060,7060,7060,7060,0
|
|
20240712,140300,169995060,7060,7060,7060,7060,0
|
|
20240712,140200,169995060,7060,7060,7060,7060,219
|
|
20240712,140100,168448920,7060,7060,7060,7060,824
|
|
20240712,140000,162631480,7060,7060,7060,7060,0
|
|
20240712,135900,162631480,7060,7060,7060,7060,0
|
|
20240712,135800,162631480,7060,7060,7060,7060,10
|
|
20240712,135700,162560880,7060,7060,7060,7060,200
|
|
20240712,135600,161148880,7070,7070,7070,7070,0
|
|
20240712,135500,161148880,7070,7070,7070,7070,0
|
|
20240712,135400,161148880,7070,7070,7070,7070,86
|
|
20240712,135300,160540860,7070,7070,7070,7070,91
|
|
20240712,135200,159897490,7070,7070,7070,7070,101
|
|
20240712,135100,159183420,7070,7070,7070,7070,0
|
|
20240712,135000,159183420,7070,7070,7070,7070,0
|
|
20240712,134900,159183420,7070,7070,7070,7070,15
|
|
20240712,134800,159077370,7060,7060,7060,7060,0
|
|
20240712,134700,159077370,7060,7060,7060,7060,0
|
|
20240712,134600,159077370,7060,7060,7060,7060,0
|
|
20240712,134500,159077370,7060,7060,7060,7060,0
|
|
20240712,134400,159077370,7060,7060,7060,7060,0
|
|
20240712,134300,159077370,7060,7060,7060,7060,0
|
|
20240712,134200,159077370,7060,7060,7060,7060,0
|
|
20240712,134100,159077370,7060,7060,7060,7060,0
|
|
20240712,134000,159077370,7060,7060,7060,7060,0
|
|
20240712,133900,159077370,7060,7060,7060,7060,0
|
|
20240712,133800,159077370,7060,7070,7070,7060,100
|
|
20240712,133700,158371110,7070,7070,7070,7070,0
|
|
20240712,133600,158371110,7070,7070,7070,7070,0
|
|
20240712,133500,158371110,7070,7070,7070,7070,0
|
|
20240712,133400,158371110,7070,7070,7070,7070,0
|
|
20240712,133300,158371110,7070,7070,7070,7070,0
|
|
20240712,133200,158371110,7070,7070,7070,7070,0
|
|
20240712,133100,158371110,7070,7070,7070,7070,1
|
|
20240712,133000,158364040,7070,7070,7070,7070,83
|
|
20240712,132900,157777230,7070,7070,7070,7070,0
|
|
20240712,132800,157777230,7070,7070,7070,7070,6
|
|
20240712,132700,157734810,7070,7070,7070,7070,0
|
|
20240712,132600,157734810,7070,7070,7070,7070,21
|
|
20240712,132500,157586340,7070,7070,7070,7070,0
|
|
20240712,132400,157586340,7070,7070,7070,7070,0
|
|
20240712,132300,157586340,7070,7070,7070,7070,0
|
|
20240712,132200,157586340,7070,7070,7070,7070,2
|
|
20240712,132100,157572200,7070,7070,7070,7070,0
|
|
20240712,132000,157572200,7070,7070,7070,7070,0
|
|
20240712,131900,157572200,7070,7070,7070,7070,1
|
|
20240712,131800,157565130,7060,7060,7060,7060,0
|
|
20240712,131700,157565130,7060,7060,7060,7060,1
|
|
20240712,131600,157558070,7060,7060,7060,7060,0
|
|
20240712,131500,157558070,7060,7060,7060,7060,0
|
|
20240712,131400,157558070,7060,7060,7060,7060,0
|
|
20240712,131300,157558070,7060,7060,7060,7060,0
|
|
20240712,131200,157558070,7060,7060,7060,7060,0
|
|
20240712,131100,157558070,7060,7070,7070,7060,16
|
|
20240712,131000,157444960,7060,7060,7060,7060,3
|
|
20240712,130900,157423780,7060,7060,7060,7060,100
|
|
20240712,130800,156717780,7070,7070,7070,7070,1
|
|
20240712,130700,156710710,7070,7070,7070,7070,9
|
|
20240712,130600,156647080,7060,7060,7060,7060,0
|
|
20240712,130500,156647080,7060,7060,7060,7060,2
|
|
20240712,130400,156632960,7070,7080,7080,7070,3
|
|
20240712,130300,156611740,7070,7070,7070,7070,2
|
|
20240712,130200,156597600,7070,7070,7070,7070,171
|
|
20240712,130100,155388630,7080,7080,7080,7080,0
|
|
20240712,130000,155388630,7080,7080,7080,7080,0
|
|
20240712,125900,155388630,7080,7080,7080,7080,0
|
|
20240712,125800,155388630,7080,7080,7080,7080,1
|
|
20240712,125700,155381550,7080,7080,7080,7080,0
|
|
20240712,125600,155381550,7080,7080,7080,7080,0
|
|
20240712,125500,155381550,7080,7080,7080,7080,25
|
|
20240712,125400,155204550,7080,7080,7080,7080,0
|
|
20240712,125300,155204550,7080,7080,7080,7080,0
|
|
20240712,125200,155204550,7080,7080,7080,7080,39
|
|
20240712,125100,154928430,7080,7080,7080,7080,1
|
|
20240712,125000,154921350,7070,7070,7070,7070,0
|
|
20240712,124900,154921350,7070,7070,7070,7070,0
|
|
20240712,124800,154921350,7070,7070,7070,7070,158
|
|
20240712,124700,153804290,7060,7060,7060,7060,0
|
|
20240712,124600,153804290,7060,7060,7060,7060,0
|
|
20240712,124500,153804290,7060,7060,7060,7060,0
|
|
20240712,124400,153804290,7060,7060,7060,7060,200
|
|
20240712,124300,152392290,7070,7070,7070,7070,0
|
|
20240712,124200,152392290,7070,7070,7070,7070,0
|
|
20240712,124100,152392290,7070,7070,7070,7070,0
|
|
20240712,124000,152392290,7070,7070,7070,7070,0
|
|
20240712,123900,152392290,7070,7070,7070,7070,320
|
|
20240712,123800,150129890,7070,7070,7070,7070,100
|
|
20240712,123700,149422890,7070,7060,7070,7060,217
|
|
20240712,123600,147890820,7060,7060,7060,7060,0
|
|
20240712,123500,147890820,7060,7060,7060,7060,7
|
|
20240712,123400,147841400,7060,7060,7060,7060,0
|
|
20240712,123300,147841400,7060,7060,7060,7060,10
|
|
20240712,123200,147770800,7060,7060,7060,7060,334
|
|
20240712,123100,145412760,7050,7050,7050,7050,0
|
|
20240712,123000,145412760,7050,7050,7050,7050,0
|
|
20240712,122900,145412760,7050,7050,7050,7050,0
|
|
20240712,122800,145412760,7050,7050,7050,7050,398
|
|
20240712,122700,142606860,7050,7050,7050,7050,37
|
|
20240712,122600,142346010,7040,7040,7040,7040,0
|
|
20240712,122500,142346010,7040,7040,7040,7040,0
|
|
20240712,122400,142346010,7040,7040,7040,7040,90
|
|
20240712,122300,141712410,7050,7050,7050,7050,83
|
|
20240712,122200,141127260,7040,7040,7040,7040,0
|
|
20240712,122100,141127260,7040,7040,7040,7040,1
|
|
20240712,122000,141120220,7050,7050,7050,7050,0
|
|
20240712,121900,141120220,7050,7050,7050,7050,0
|
|
20240712,121800,141120220,7050,7040,7050,7040,41
|
|
20240712,121700,140831180,7040,7040,7040,7040,0
|
|
20240712,121600,140831180,7040,7040,7040,7040,0
|
|
20240712,121500,140831180,7040,7040,7040,7040,0
|
|
20240712,121400,140831180,7040,7040,7040,7040,0
|
|
20240712,121300,140831180,7040,7040,7040,7040,0
|
|
20240712,121200,140831180,7040,7040,7040,7040,0
|
|
20240712,121100,140831180,7040,7040,7040,7040,2
|
|
20240712,121000,140817100,7050,7050,7050,7050,0
|
|
20240712,120900,140817100,7050,7050,7050,7050,0
|
|
20240712,120800,140817100,7050,7050,7050,7050,339
|
|
20240712,120700,138427150,7050,7050,7050,7050,100
|
|
20240712,120600,137722150,7050,7050,7050,7050,142
|
|
20240712,120500,136721050,7040,7040,7040,7040,200
|
|
20240712,120400,135313050,7060,7060,7060,7060,0
|
|
20240712,120300,135313050,7060,7060,7060,7060,0
|
|
20240712,120200,135313050,7060,7060,7060,7060,38
|
|
20240712,120100,135044770,7050,7050,7050,7050,1000
|
|
20240712,120000,127994770,7050,7050,7050,7050,0
|
|
20240712,115900,127994770,7050,7050,7050,7050,0
|
|
20240712,115800,127994770,7050,7050,7050,7050,0
|
|
20240712,115700,127994770,7050,7050,7050,7050,37
|
|
20240712,115600,127733920,7050,7050,7050,7050,0
|
|
20240712,115500,127733920,7050,7050,7050,7050,0
|
|
20240712,115400,127733920,7050,7050,7050,7050,0
|
|
20240712,115300,127733920,7050,7050,7050,7050,35
|
|
20240712,115200,127487170,7040,7040,7040,7040,12
|
|
20240712,115100,127402690,7040,7040,7040,7040,0
|
|
20240712,115000,127402690,7040,7040,7040,7040,12
|
|
20240712,114900,127318210,7040,7040,7040,7040,0
|
|
20240712,114800,127318210,7040,7040,7040,7040,0
|
|
20240712,114700,127318210,7040,7040,7040,7040,20
|
|
20240712,114600,127177410,7040,7040,7040,7040,1015
|
|
20240712,114500,120031810,7040,7020,7040,7020,2253
|
|
20240712,114400,104210890,7030,7030,7030,7030,1440
|
|
20240712,114300,94087690,7040,7040,7040,7040,0
|
|
20240712,114200,94087690,7040,7040,7040,7040,52
|
|
20240712,114100,93721610,7040,7040,7040,7040,100
|
|
20240712,114000,93017610,7040,7040,7040,7040,0
|
|
20240712,113900,93017610,7040,7040,7040,7040,0
|
|
20240712,113800,93017610,7040,7040,7040,7040,59
|
|
20240712,113700,92602250,7040,7040,7040,7040,0
|
|
20240712,113600,92602250,7040,7040,7040,7040,105
|
|
20240712,113500,91863050,7040,7040,7040,7040,1
|
|
20240712,113400,91856010,7040,7040,7040,7040,5
|
|
20240712,113300,91820810,7040,7040,7040,7040,74
|
|
20240712,113200,91299850,7040,7040,7040,7040,100
|
|
20240712,113100,90595850,7050,7050,7050,7050,1
|
|
20240712,113000,90588800,7040,7040,7040,7040,253
|
|
20240712,112900,88807680,7050,7050,7050,7050,0
|
|
20240712,112800,88807680,7050,7050,7050,7050,0
|
|
20240712,112700,88807680,7050,7050,7050,7050,0
|
|
20240712,112600,88807680,7050,7050,7050,7050,10
|
|
20240712,112500,88737180,7050,7050,7050,7050,0
|
|
20240712,112400,88737180,7050,7050,7050,7050,0
|
|
20240712,112300,88737180,7050,7050,7050,7050,0
|
|
20240712,112200,88737180,7050,7050,7050,7050,0
|
|
20240712,112100,88737180,7050,7050,7050,7050,0
|
|
20240712,112000,88737180,7050,7050,7050,7050,0
|
|
20240712,111900,88737180,7050,7030,7050,7030,590
|
|
20240712,111800,84587740,7040,7040,7040,7040,5
|
|
20240712,111700,84552540,7050,7050,7050,7050,7
|
|
20240712,111600,84503190,7050,7050,7050,7050,0
|
|
20240712,111500,84503190,7050,7050,7050,7050,0
|
|
20240712,111400,84503190,7050,7050,7050,7050,0
|
|
20240712,111300,84503190,7050,7050,7050,7050,0
|
|
20240712,111200,84503190,7050,7050,7050,7050,0
|
|
20240712,111100,84503190,7050,7030,7050,7030,34
|
|
20240712,111000,84263960,7040,7040,7040,7040,0
|
|
20240712,110900,84263960,7040,7040,7040,7040,776
|
|
20240712,110800,78800920,7050,7050,7050,7050,0
|
|
20240712,110700,78800920,7050,7050,7050,7050,0
|
|
20240712,110600,78800920,7050,7050,7050,7050,109
|
|
20240712,110500,78032470,7050,7050,7050,7050,0
|
|
20240712,110400,78032470,7050,7050,7050,7050,0
|
|
20240712,110300,78032470,7050,7050,7050,7050,0
|
|
20240712,110200,78032470,7050,7050,7050,7050,0
|
|
20240712,110100,78032470,7050,7050,7050,7050,0
|
|
20240712,110000,78032470,7050,7050,7050,7050,50
|
|
20240712,105900,77679970,7040,7040,7040,7040,1
|
|
20240712,105800,77672930,7050,7040,7050,7040,1061
|
|
20240712,105700,70203480,7050,7050,7050,7050,2
|
|
20240712,105600,70189380,7050,7050,7050,7050,66
|
|
20240712,105500,69724080,7040,7040,7040,7040,1
|
|
20240712,105400,69717040,7040,7040,7040,7040,0
|
|
20240712,105300,69717040,7040,7040,7040,7040,2
|
|
20240712,105200,69702960,7040,7040,7040,7040,0
|
|
20240712,105100,69702960,7040,7040,7040,7040,0
|
|
20240712,105000,69702960,7040,7040,7040,7040,0
|
|
20240712,104900,69702960,7040,7040,7040,7040,307
|
|
20240712,104800,67541680,7050,7050,7050,7050,0
|
|
20240712,104700,67541680,7050,7050,7050,7050,0
|
|
20240712,104600,67541680,7050,7050,7050,7050,0
|
|
20240712,104500,67541680,7050,7050,7050,7050,0
|
|
20240712,104400,67541680,7050,7040,7050,7040,1029
|
|
20240712,104300,60297230,7050,7050,7050,7050,5
|
|
20240712,104200,60261980,7050,7050,7050,7050,0
|
|
20240712,104100,60261980,7050,7050,7050,7050,0
|
|
20240712,104000,60261980,7050,7050,7050,7050,0
|
|
20240712,103900,60261980,7050,7050,7050,7050,2
|
|
20240712,103800,60247880,7050,7050,7050,7050,0
|
|
20240712,103700,60247880,7050,7050,7050,7050,1
|
|
20240712,103600,60240830,7050,7050,7050,7050,0
|
|
20240712,103500,60240830,7050,7050,7050,7050,93
|
|
20240712,103400,59585180,7050,7050,7050,7050,0
|
|
20240712,103300,59585180,7050,7050,7050,7050,0
|
|
20240712,103200,59585180,7050,7050,7050,7050,1
|
|
20240712,103100,59578130,7050,7050,7050,7050,0
|
|
20240712,103000,59578130,7050,7050,7050,7050,2
|
|
20240712,102900,59564030,7050,7050,7050,7050,5
|
|
20240712,102800,59528780,7050,7050,7050,7050,1
|
|
20240712,102700,59521730,7040,7040,7040,7040,280
|
|
20240712,102600,57550530,7050,7060,7060,7050,19
|
|
20240712,102500,57416570,7050,7050,7050,7050,169
|
|
20240712,102400,56225120,7050,7050,7050,7050,10
|
|
20240712,102300,56154620,7070,7070,7070,7070,0
|
|
20240712,102200,56154620,7070,7070,7070,7070,18
|
|
20240712,102100,56027360,7070,7070,7070,7070,0
|
|
20240712,102000,56027360,7070,7050,7070,7040,2532
|
|
20240712,101900,38198160,7050,7050,7050,7050,360
|
|
20240712,101800,35660160,7050,7050,7050,7050,1
|
|
20240712,101700,35653110,7050,7050,7050,7050,1
|
|
20240712,101600,35646060,7060,7060,7060,7060,1
|
|
20240712,101500,35639000,7050,7050,7050,7050,86
|
|
20240712,101400,35032700,7050,7050,7050,7050,0
|
|
20240712,101300,35032700,7050,7050,7050,7050,1
|
|
20240712,101200,35025650,7050,7050,7050,7050,0
|
|
20240712,101100,35025650,7050,7050,7050,7050,1
|
|
20240712,101000,35018600,7050,7050,7050,7050,1
|
|
20240712,100900,35011550,7050,7050,7050,7050,0
|
|
20240712,100800,35011550,7050,7050,7050,7050,0
|
|
20240712,100700,35011550,7050,7050,7050,7050,1
|
|
20240712,100600,35004500,7050,7050,7050,7050,2
|
|
20240712,100500,34990400,7060,7060,7060,7060,0
|
|
20240712,100400,34990400,7060,7060,7060,7060,20
|
|
20240712,100300,34849200,7060,7060,7060,7060,0
|
|
20240712,100200,34849200,7060,7060,7060,7060,2
|
|
20240712,100100,34835080,7050,7050,7050,7050,151
|
|
20240712,100000,33770530,7050,7050,7050,7050,100
|
|
20240712,095900,33065530,7070,7070,7070,7070,1
|
|
20240712,095800,33058460,7070,7070,7070,7070,0
|
|
20240712,095700,33058460,7070,7060,7070,7050,26
|
|
20240712,095600,32874920,7060,7060,7060,7060,0
|
|
20240712,095500,32874920,7060,7070,7070,7060,373
|
|
20240712,095400,30241420,7060,7060,7060,7060,151
|
|
20240712,095300,29175360,7070,7060,7070,7060,195
|
|
20240712,095200,27798220,7060,7060,7060,7060,48
|
|
20240712,095100,27459340,7070,7070,7070,7070,1
|
|
20240712,095000,27452270,7060,7060,7060,7060,1
|
|
20240712,094900,27445210,7060,7060,7060,7060,0
|
|
20240712,094800,27445210,7060,7060,7060,7060,1
|
|
20240712,094700,27438150,7070,7070,7070,7070,0
|
|
20240712,094600,27438150,7070,7070,7070,7070,1
|
|
20240712,094500,27431080,7060,7060,7060,7060,0
|
|
20240712,094400,27431080,7060,7060,7060,7060,0
|
|
20240712,094300,27431080,7060,7060,7060,7060,1
|
|
20240712,094200,27424020,7070,7070,7070,7070,37
|
|
20240712,094100,27162430,7060,7060,7060,7060,2
|
|
20240712,094000,27148310,7060,7060,7060,7060,1
|
|
20240712,093900,27141250,7040,7050,7050,7040,1568
|
|
20240712,093800,16096120,7050,7050,7050,7050,1
|
|
20240712,093700,16089070,7050,7050,7050,7050,1
|
|
20240712,093600,16082020,7060,7060,7060,7060,0
|
|
20240712,093500,16082020,7060,7050,7060,7050,2
|
|
20240712,093400,16067910,7050,7050,7050,7050,1
|
|
20240712,093300,16060860,7050,7050,7050,7050,1
|
|
20240712,093200,16053810,7060,7060,7060,7060,357
|
|
20240712,093100,13533390,7060,7060,7060,7060,1
|
|
20240712,093000,13526330,7060,7060,7060,7060,5
|
|
20240712,092900,13491030,7060,7060,7060,7060,1
|
|
20240712,092800,13483970,7070,7070,7070,7070,0
|
|
20240712,092700,13483970,7070,7070,7070,7070,8
|
|
20240712,092600,13427410,7060,7070,7070,7060,95
|
|
20240712,092500,12756480,7090,7090,7090,7090,0
|
|
20240712,092400,12756480,7090,7090,7090,7090,14
|
|
20240712,092300,12657220,7090,7090,7090,7090,100
|
|
20240712,092200,11948220,7090,7090,7090,7090,0
|
|
20240712,092100,11948220,7090,7090,7090,7090,15
|
|
20240712,092000,11841870,7090,7080,7090,7080,7
|
|
20240712,091900,11792260,7060,7080,7080,7060,876
|
|
20240712,091800,5603680,7080,7080,7080,7080,0
|
|
20240712,091700,5603680,7080,7080,7080,7080,9
|
|
20240712,091600,5539960,7090,7090,7090,7090,22
|
|
20240712,091500,5383980,7080,7080,7080,7080,0
|
|
20240712,091400,5383980,7080,7080,7080,7080,0
|
|
20240712,091300,5383980,7080,7080,7080,7080,6
|
|
20240712,091200,5341500,7070,7070,7070,7070,0
|
|
20240712,091100,5341500,7070,7080,7080,7070,105
|
|
20240712,091000,4599100,7070,7080,7080,7070,2
|
|
20240712,090900,4584950,7080,7080,7080,7080,100
|
|
20240712,090800,3876950,7080,7080,7080,7080,0
|
|
20240712,090700,3876950,7080,7080,7080,7080,75
|
|
20240712,090600,3345950,7060,7060,7060,7060,0
|
|
20240712,090500,3345950,7060,7060,7060,7060,0
|
|
20240712,090400,3345950,7060,7060,7060,7060,1
|
|
20240712,090300,3338890,7060,7060,7060,7060,401
|
|
20240712,090200,507830,7060,7060,7060,7060,1
|
|
20240712,090100,500770,7060,7060,7060,7060,2
|
|
20240712,090000,486650,7050,7050,7050,7050,49
|