699 lines
33 KiB
CSV
699 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,203600,323046910,7070,7070,7070,7070,87
|
|
20240715,203500,323046910,7070,7070,7070,7070,0
|
|
20240715,203400,323046910,7070,7070,7070,7070,0
|
|
20240715,203300,323046910,7070,7070,7070,7070,0
|
|
20240715,203200,323046910,7070,7070,7070,7070,0
|
|
20240715,203100,323046910,7070,7070,7070,7070,0
|
|
20240715,203000,323046910,7070,7070,7070,7070,0
|
|
20240715,202900,323046910,7070,7070,7070,7070,0
|
|
20240715,202800,323046910,7070,7070,7070,7070,0
|
|
20240715,202700,323046910,7070,7070,7070,7070,0
|
|
20240715,202600,323046910,7070,7070,7070,7070,0
|
|
20240715,202500,323046910,7070,7070,7070,7070,0
|
|
20240715,202400,323046910,7070,7070,7070,7070,0
|
|
20240715,202300,323046910,7070,7070,7070,7070,0
|
|
20240715,202200,323046910,7070,7070,7070,7070,0
|
|
20240715,202100,323046910,7070,7070,7070,7070,0
|
|
20240715,202000,323046910,7070,7070,7070,7070,0
|
|
20240715,201900,323046910,7070,7070,7070,7070,0
|
|
20240715,201800,323046910,7070,7070,7070,7070,0
|
|
20240715,201700,323046910,7070,7070,7070,7070,0
|
|
20240715,201600,323046910,7070,7070,7070,7070,0
|
|
20240715,201500,323046910,7070,7070,7070,7070,0
|
|
20240715,201400,323046910,7070,7070,7070,7070,0
|
|
20240715,201300,323046910,7070,7070,7070,7070,0
|
|
20240715,201200,323046910,7070,7070,7070,7070,0
|
|
20240715,201100,323046910,7070,7070,7070,7070,0
|
|
20240715,201000,323046910,7070,7070,7070,7070,0
|
|
20240715,200900,323046910,7070,7070,7070,7070,0
|
|
20240715,200800,323046910,7070,7070,7070,7070,0
|
|
20240715,200700,323046910,7070,7070,7070,7070,0
|
|
20240715,200600,323046910,7070,7070,7070,7070,87
|
|
20240715,200500,323046910,7070,7070,7070,7070,0
|
|
20240715,200400,323046910,7070,7070,7070,7070,0
|
|
20240715,200300,323046910,7070,7070,7070,7070,0
|
|
20240715,200200,323046910,7070,7070,7070,7070,0
|
|
20240715,200100,323046910,7070,7070,7070,7070,0
|
|
20240715,200000,323046910,7070,7070,7070,7070,0
|
|
20240715,195900,323046910,7070,7070,7070,7070,0
|
|
20240715,195800,323046910,7070,7070,7070,7070,0
|
|
20240715,195700,323046910,7070,7070,7070,7070,0
|
|
20240715,195600,323046910,7070,7070,7070,7070,0
|
|
20240715,195500,323046910,7070,7070,7070,7070,0
|
|
20240715,195400,323046910,7070,7070,7070,7070,0
|
|
20240715,195300,323046910,7070,7070,7070,7070,0
|
|
20240715,195200,323046910,7070,7070,7070,7070,0
|
|
20240715,195100,323046910,7070,7070,7070,7070,0
|
|
20240715,195000,323046910,7070,7070,7070,7070,0
|
|
20240715,194900,323046910,7070,7070,7070,7070,0
|
|
20240715,194800,323046910,7070,7070,7070,7070,0
|
|
20240715,194700,323046910,7070,7070,7070,7070,0
|
|
20240715,194600,323046910,7070,7070,7070,7070,0
|
|
20240715,194500,323046910,7070,7070,7070,7070,0
|
|
20240715,194400,323046910,7070,7070,7070,7070,0
|
|
20240715,194300,323046910,7070,7070,7070,7070,0
|
|
20240715,194200,323046910,7070,7070,7070,7070,0
|
|
20240715,194100,323046910,7070,7070,7070,7070,0
|
|
20240715,194000,323046910,7070,7070,7070,7070,0
|
|
20240715,193900,323046910,7070,7070,7070,7070,0
|
|
20240715,193800,323046910,7070,7070,7070,7070,0
|
|
20240715,193700,323046910,7070,7070,7070,7070,0
|
|
20240715,193600,323046910,7070,7070,7070,7070,87
|
|
20240715,193500,323046910,7070,7070,7070,7070,0
|
|
20240715,193400,323046910,7070,7070,7070,7070,0
|
|
20240715,193300,323046910,7070,7070,7070,7070,0
|
|
20240715,193200,323046910,7070,7070,7070,7070,0
|
|
20240715,193100,323046910,7070,7070,7070,7070,0
|
|
20240715,193000,323046910,7070,7070,7070,7070,0
|
|
20240715,192900,323046910,7070,7070,7070,7070,0
|
|
20240715,192800,323046910,7070,7070,7070,7070,0
|
|
20240715,192700,323046910,7070,7070,7070,7070,0
|
|
20240715,192600,323046910,7070,7070,7070,7070,0
|
|
20240715,192500,323046910,7070,7070,7070,7070,0
|
|
20240715,192400,323046910,7070,7070,7070,7070,0
|
|
20240715,192300,323046910,7070,7070,7070,7070,0
|
|
20240715,192200,323046910,7070,7070,7070,7070,0
|
|
20240715,192100,323046910,7070,7070,7070,7070,0
|
|
20240715,192000,323046910,7070,7070,7070,7070,0
|
|
20240715,191900,323046910,7070,7070,7070,7070,0
|
|
20240715,191800,323046910,7070,7070,7070,7070,0
|
|
20240715,191700,323046910,7070,7070,7070,7070,0
|
|
20240715,191600,323046910,7070,7070,7070,7070,0
|
|
20240715,191500,323046910,7070,7070,7070,7070,0
|
|
20240715,191400,323046910,7070,7070,7070,7070,0
|
|
20240715,191300,323046910,7070,7070,7070,7070,0
|
|
20240715,191200,323046910,7070,7070,7070,7070,0
|
|
20240715,191100,323046910,7070,7070,7070,7070,0
|
|
20240715,191000,323046910,7070,7070,7070,7070,0
|
|
20240715,190900,323046910,7070,7070,7070,7070,0
|
|
20240715,190800,323046910,7070,7070,7070,7070,0
|
|
20240715,190700,323046910,7070,7070,7070,7070,0
|
|
20240715,190600,323046910,7070,7070,7070,7070,87
|
|
20240715,190500,323046910,7070,7070,7070,7070,0
|
|
20240715,190400,323046910,7070,7070,7070,7070,0
|
|
20240715,190300,323046910,7070,7070,7070,7070,0
|
|
20240715,190200,323046910,7070,7070,7070,7070,0
|
|
20240715,190100,323046910,7070,7070,7070,7070,0
|
|
20240715,190000,323046910,7070,7070,7070,7070,0
|
|
20240715,185900,323046910,7070,7070,7070,7070,0
|
|
20240715,185800,323046910,7070,7070,7070,7070,0
|
|
20240715,185700,323046910,7070,7070,7070,7070,0
|
|
20240715,185600,323046910,7070,7070,7070,7070,0
|
|
20240715,185500,323046910,7070,7070,7070,7070,0
|
|
20240715,185400,323046910,7070,7070,7070,7070,0
|
|
20240715,185300,323046910,7070,7070,7070,7070,0
|
|
20240715,185200,323046910,7070,7070,7070,7070,0
|
|
20240715,185100,323046910,7070,7070,7070,7070,0
|
|
20240715,185000,323046910,7070,7070,7070,7070,0
|
|
20240715,184900,323046910,7070,7070,7070,7070,0
|
|
20240715,184800,323046910,7070,7070,7070,7070,0
|
|
20240715,184700,323046910,7070,7070,7070,7070,0
|
|
20240715,184600,323046910,7070,7070,7070,7070,0
|
|
20240715,184500,323046910,7070,7070,7070,7070,0
|
|
20240715,184400,323046910,7070,7070,7070,7070,0
|
|
20240715,184300,323046910,7070,7070,7070,7070,0
|
|
20240715,184200,323046910,7070,7070,7070,7070,0
|
|
20240715,184100,323046910,7070,7070,7070,7070,0
|
|
20240715,184000,323046910,7070,7070,7070,7070,0
|
|
20240715,183900,323046910,7070,7070,7070,7070,0
|
|
20240715,183800,323046910,7070,7070,7070,7070,0
|
|
20240715,183700,323046910,7070,7070,7070,7070,0
|
|
20240715,183600,323046910,7070,7070,7070,7070,87
|
|
20240715,183500,323046910,7070,7070,7070,7070,0
|
|
20240715,183400,323046910,7070,7070,7070,7070,0
|
|
20240715,183300,323046910,7070,7070,7070,7070,0
|
|
20240715,183200,323046910,7070,7070,7070,7070,0
|
|
20240715,183100,323046910,7070,7070,7070,7070,0
|
|
20240715,183000,323046910,7070,7070,7070,7070,0
|
|
20240715,182900,323046910,7070,7070,7070,7070,0
|
|
20240715,182800,323046910,7070,7070,7070,7070,0
|
|
20240715,182700,323046910,7070,7070,7070,7070,0
|
|
20240715,182600,323046910,7070,7070,7070,7070,0
|
|
20240715,182500,323046910,7070,7070,7070,7070,0
|
|
20240715,182400,323046910,7070,7070,7070,7070,0
|
|
20240715,182300,323046910,7070,7070,7070,7070,0
|
|
20240715,182200,323046910,7070,7070,7070,7070,0
|
|
20240715,182100,323046910,7070,7070,7070,7070,0
|
|
20240715,182000,323046910,7070,7070,7070,7070,0
|
|
20240715,181900,323046910,7070,7070,7070,7070,0
|
|
20240715,181800,323046910,7070,7070,7070,7070,0
|
|
20240715,181700,323046910,7070,7070,7070,7070,0
|
|
20240715,181600,323046910,7070,7070,7070,7070,0
|
|
20240715,181500,323046910,7070,7070,7070,7070,0
|
|
20240715,181400,323046910,7070,7070,7070,7070,0
|
|
20240715,181300,323046910,7070,7070,7070,7070,0
|
|
20240715,181200,323046910,7070,7070,7070,7070,0
|
|
20240715,181100,323046910,7070,7070,7070,7070,0
|
|
20240715,181000,323046910,7070,7070,7070,7070,0
|
|
20240715,180900,323046910,7070,7070,7070,7070,0
|
|
20240715,180800,323046910,7070,7070,7070,7070,0
|
|
20240715,180700,323046910,7070,7070,7070,7070,0
|
|
20240715,180600,323046910,7070,7070,7070,7070,87
|
|
20240715,180500,323046910,7070,7070,7070,7070,0
|
|
20240715,180400,323046910,7070,7070,7070,7070,0
|
|
20240715,180300,323046910,7070,7070,7070,7070,0
|
|
20240715,180200,323046910,7070,7070,7070,7070,0
|
|
20240715,180100,323046910,7070,7070,7070,7070,0
|
|
20240715,180000,323046910,7070,7070,7070,7070,0
|
|
20240715,175900,323046910,7070,7070,7070,7070,0
|
|
20240715,175800,323046910,7070,7070,7070,7070,0
|
|
20240715,175700,323046910,7070,7070,7070,7070,0
|
|
20240715,175600,323046910,7070,7070,7070,7070,0
|
|
20240715,175500,323046910,7070,7070,7070,7070,0
|
|
20240715,175400,323046910,7070,7070,7070,7070,0
|
|
20240715,175300,323046910,7070,7070,7070,7070,0
|
|
20240715,175200,323046910,7070,7070,7070,7070,0
|
|
20240715,175100,323046910,7070,7070,7070,7070,0
|
|
20240715,175000,323046910,7070,7070,7070,7070,0
|
|
20240715,174900,323046910,7070,7070,7070,7070,0
|
|
20240715,174800,323046910,7070,7070,7070,7070,0
|
|
20240715,174700,323046910,7070,7070,7070,7070,0
|
|
20240715,174600,323046910,7070,7070,7070,7070,0
|
|
20240715,174500,323046910,7070,7070,7070,7070,0
|
|
20240715,174400,323046910,7070,7070,7070,7070,0
|
|
20240715,174300,323046910,7070,7070,7070,7070,0
|
|
20240715,174200,323046910,7070,7070,7070,7070,0
|
|
20240715,174100,323046910,7070,7070,7070,7070,0
|
|
20240715,174000,323046910,7070,7070,7070,7070,0
|
|
20240715,173900,323046910,7070,7070,7070,7070,0
|
|
20240715,173800,323046910,7070,7070,7070,7070,0
|
|
20240715,173700,323046910,7070,7070,7070,7070,0
|
|
20240715,173600,323046910,7070,7070,7070,7070,87
|
|
20240715,173500,323046910,7070,7070,7070,7070,0
|
|
20240715,173400,323046910,7070,7070,7070,7070,0
|
|
20240715,173300,323046910,7070,7070,7070,7070,0
|
|
20240715,173200,323046910,7070,7070,7070,7070,0
|
|
20240715,173100,323046910,7070,7070,7070,7070,0
|
|
20240715,173000,323046910,7070,7070,7070,7070,0
|
|
20240715,172900,323046910,7070,7070,7070,7070,0
|
|
20240715,172800,323046910,7070,7070,7070,7070,0
|
|
20240715,172700,323046910,7070,7070,7070,7070,0
|
|
20240715,172600,323046910,7070,7070,7070,7070,0
|
|
20240715,172500,323046910,7070,7070,7070,7070,0
|
|
20240715,172400,323046910,7070,7070,7070,7070,0
|
|
20240715,172300,323046910,7070,7070,7070,7070,0
|
|
20240715,172200,323046910,7070,7070,7070,7070,0
|
|
20240715,172100,323046910,7070,7070,7070,7070,0
|
|
20240715,172000,323046910,7070,7070,7070,7070,0
|
|
20240715,171900,323046910,7070,7070,7070,7070,0
|
|
20240715,171800,323046910,7070,7070,7070,7070,0
|
|
20240715,171700,323046910,7070,7070,7070,7070,0
|
|
20240715,171600,323046910,7070,7070,7070,7070,0
|
|
20240715,171500,323046910,7070,7070,7070,7070,0
|
|
20240715,171400,323046910,7070,7070,7070,7070,0
|
|
20240715,171300,323046910,7070,7070,7070,7070,0
|
|
20240715,171200,323046910,7070,7070,7070,7070,0
|
|
20240715,171100,323046910,7070,7070,7070,7070,0
|
|
20240715,171000,323046910,7070,7070,7070,7070,0
|
|
20240715,170900,323046910,7070,7070,7070,7070,0
|
|
20240715,170800,323046910,7070,7070,7070,7070,0
|
|
20240715,170700,323046910,7070,7070,7070,7070,0
|
|
20240715,170600,323046910,7070,7070,7070,7070,87
|
|
20240715,170500,323046910,7070,7070,7070,7070,0
|
|
20240715,170400,323046910,7070,7070,7070,7070,0
|
|
20240715,170300,323046910,7070,7070,7070,7070,0
|
|
20240715,170200,323046910,7070,7070,7070,7070,0
|
|
20240715,170100,323046910,7070,7070,7070,7070,0
|
|
20240715,170000,323046910,7070,7070,7070,7070,0
|
|
20240715,165900,323046910,7070,7070,7070,7070,0
|
|
20240715,165800,323046910,7070,7070,7070,7070,0
|
|
20240715,165700,323046910,7070,7070,7070,7070,0
|
|
20240715,165600,323046910,7070,7070,7070,7070,0
|
|
20240715,165500,323046910,7070,7070,7070,7070,0
|
|
20240715,165400,323046910,7070,7070,7070,7070,0
|
|
20240715,165300,323046910,7070,7070,7070,7070,0
|
|
20240715,165200,323046910,7070,7070,7070,7070,0
|
|
20240715,165100,323046910,7070,7070,7070,7070,0
|
|
20240715,165000,323046910,7070,7070,7070,7070,0
|
|
20240715,164900,323046910,7070,7070,7070,7070,0
|
|
20240715,164800,323046910,7070,7070,7070,7070,0
|
|
20240715,164700,323046910,7070,7070,7070,7070,0
|
|
20240715,164600,323046910,7070,7070,7070,7070,0
|
|
20240715,164500,323046910,7070,7070,7070,7070,0
|
|
20240715,164400,323046910,7070,7070,7070,7070,0
|
|
20240715,164300,323046910,7070,7070,7070,7070,0
|
|
20240715,164200,323046910,7070,7070,7070,7070,0
|
|
20240715,164100,323046910,7070,7070,7070,7070,0
|
|
20240715,164000,323046910,7070,7070,7070,7070,0
|
|
20240715,163900,323046910,7070,7070,7070,7070,0
|
|
20240715,163800,323046910,7070,7070,7070,7070,0
|
|
20240715,163700,323046910,7070,7070,7070,7070,0
|
|
20240715,163600,323046910,7070,7070,7070,7070,87
|
|
20240715,163500,323046910,7070,7070,7070,7070,0
|
|
20240715,163400,323046910,7070,7070,7070,7070,0
|
|
20240715,163300,323046910,7070,7070,7070,7070,0
|
|
20240715,163200,323046910,7070,7070,7070,7070,0
|
|
20240715,163100,323046910,7070,7070,7070,7070,0
|
|
20240715,163000,323046910,7070,7070,7070,7070,0
|
|
20240715,162900,323046910,7070,7070,7070,7070,0
|
|
20240715,162800,323046910,7070,7070,7070,7070,0
|
|
20240715,162700,323046910,7070,7070,7070,7070,0
|
|
20240715,162600,323046910,7070,7070,7070,7070,0
|
|
20240715,162500,323046910,7070,7070,7070,7070,0
|
|
20240715,162400,323046910,7070,7070,7070,7070,0
|
|
20240715,162300,323046910,7070,7070,7070,7070,0
|
|
20240715,162200,323046910,7070,7070,7070,7070,0
|
|
20240715,162100,323046910,7070,7070,7070,7070,0
|
|
20240715,162000,323046910,7070,7070,7070,7070,0
|
|
20240715,161900,323046910,7070,7070,7070,7070,0
|
|
20240715,161800,323046910,7070,7070,7070,7070,0
|
|
20240715,161700,323046910,7070,7070,7070,7070,0
|
|
20240715,161600,323046910,7070,7070,7070,7070,0
|
|
20240715,161500,323046910,7070,7070,7070,7070,0
|
|
20240715,161400,323046910,7070,7070,7070,7070,0
|
|
20240715,161300,323046910,7070,7070,7070,7070,0
|
|
20240715,161200,323046910,7070,7070,7070,7070,0
|
|
20240715,161100,323046910,7070,7070,7070,7070,0
|
|
20240715,161000,323046910,7070,7070,7070,7070,0
|
|
20240715,160900,323046910,7070,7070,7070,7070,0
|
|
20240715,160800,323046910,7070,7070,7070,7070,0
|
|
20240715,160700,323046910,7070,7070,7070,7070,0
|
|
20240715,160600,323046910,7070,7070,7070,7070,87
|
|
20240715,160500,323046910,7070,7070,7070,7070,0
|
|
20240715,160400,323046910,7070,7070,7070,7070,0
|
|
20240715,160300,323046910,7070,7070,7070,7070,0
|
|
20240715,160200,323046910,7070,7070,7070,7070,0
|
|
20240715,160100,323046910,7070,7070,7070,7070,0
|
|
20240715,160000,323046910,7070,7070,7070,7070,0
|
|
20240715,155900,323046910,7070,7070,7070,7070,0
|
|
20240715,155800,323046910,7070,7070,7070,7070,0
|
|
20240715,155700,323046910,7070,7070,7070,7070,0
|
|
20240715,155600,323046910,7070,7070,7070,7070,0
|
|
20240715,155500,323046910,7070,7070,7070,7070,0
|
|
20240715,155400,323046910,7070,7070,7070,7070,0
|
|
20240715,155300,323046910,7070,7070,7070,7070,0
|
|
20240715,155200,323046910,7070,7070,7070,7070,0
|
|
20240715,155100,323046910,7070,7070,7070,7070,0
|
|
20240715,155000,323046910,7070,7070,7070,7070,0
|
|
20240715,154900,323046910,7070,7070,7070,7070,0
|
|
20240715,154800,323046910,7070,7070,7070,7070,0
|
|
20240715,154700,323046910,7070,7070,7070,7070,0
|
|
20240715,154600,323046910,7070,7070,7070,7070,0
|
|
20240715,154500,323046910,7070,7070,7070,7070,0
|
|
20240715,154400,323046910,7070,7070,7070,7070,0
|
|
20240715,154300,323046910,7070,7070,7070,7070,0
|
|
20240715,154200,323046910,7070,7070,7070,7070,0
|
|
20240715,154100,323046910,7070,7070,7070,7070,0
|
|
20240715,154000,323046910,7070,7070,7070,7070,0
|
|
20240715,153900,323046910,7070,7070,7070,7070,0
|
|
20240715,153800,323046910,7070,7070,7070,7070,0
|
|
20240715,153700,323046910,7070,7070,7070,7070,0
|
|
20240715,153600,323046910,7070,7070,7070,7070,87
|
|
20240715,153500,323046910,7070,7070,7070,7070,0
|
|
20240715,153400,323046910,7070,7070,7070,7070,0
|
|
20240715,153300,323046910,7070,7070,7070,7070,0
|
|
20240715,153200,323046910,7070,7070,7070,7070,0
|
|
20240715,153100,323046910,7070,7070,7070,7070,0
|
|
20240715,153000,323046910,7070,7070,7070,7070,87
|
|
20240715,152900,322431820,7070,7070,7070,7070,0
|
|
20240715,152800,322431820,7070,7070,7070,7070,0
|
|
20240715,152700,322431820,7070,7070,7070,7070,0
|
|
20240715,152600,322431820,7070,7070,7070,7070,0
|
|
20240715,152500,322431820,7070,7070,7070,7070,0
|
|
20240715,152400,322431820,7070,7070,7070,7070,0
|
|
20240715,152300,322431820,7070,7070,7070,7070,0
|
|
20240715,152200,322431820,7070,7070,7070,7070,0
|
|
20240715,152100,322431820,7070,7070,7070,7070,0
|
|
20240715,152000,322431820,7070,7070,7070,7070,0
|
|
20240715,151900,322431820,7070,7070,7070,7070,3
|
|
20240715,151800,322410610,7060,7070,7070,7060,74
|
|
20240715,151700,321888050,7070,7070,7070,7070,0
|
|
20240715,151600,321888050,7070,7060,7070,7060,53
|
|
20240715,151500,321513690,7070,7070,7070,7070,0
|
|
20240715,151400,321513690,7070,7070,7070,7070,0
|
|
20240715,151300,321513690,7070,7070,7070,7070,5
|
|
20240715,151200,321478340,7070,7070,7070,7070,26
|
|
20240715,151100,321294520,7070,7070,7070,7070,5
|
|
20240715,151000,321259170,7070,7070,7070,7070,12
|
|
20240715,150900,321174330,7070,7070,7070,7070,10
|
|
20240715,150800,321103630,7070,7070,7070,7070,230
|
|
20240715,150700,319477530,7070,7070,7070,7070,0
|
|
20240715,150600,319477530,7070,7070,7070,7070,0
|
|
20240715,150500,319477530,7070,7070,7070,7070,0
|
|
20240715,150400,319477530,7070,7070,7070,7070,7
|
|
20240715,150300,319428040,7080,7080,7080,7080,32
|
|
20240715,150200,319201480,7080,7080,7080,7080,0
|
|
20240715,150100,319201480,7080,7080,7080,7080,0
|
|
20240715,150000,319201480,7080,7080,7080,7080,100
|
|
20240715,145900,318493480,7070,7070,7070,7070,1
|
|
20240715,145800,318486410,7080,7080,7080,7080,0
|
|
20240715,145700,318486410,7080,7080,7080,7080,0
|
|
20240715,145600,318486410,7080,7080,7080,7080,70
|
|
20240715,145500,317990810,7080,7080,7080,7080,0
|
|
20240715,145400,317990810,7080,7070,7080,7070,49
|
|
20240715,145300,317643940,7060,7060,7060,7060,10
|
|
20240715,145200,317573340,7060,7060,7060,7060,0
|
|
20240715,145100,317573340,7060,7060,7060,7060,0
|
|
20240715,145000,317573340,7060,7060,7060,7060,71
|
|
20240715,144900,317072080,7060,7060,7060,7060,0
|
|
20240715,144800,317072080,7060,7070,7070,7060,1219
|
|
20240715,144700,308465740,7070,7070,7070,7070,0
|
|
20240715,144600,308465740,7070,7070,7070,7070,10
|
|
20240715,144500,308395040,7070,7070,7070,7070,70
|
|
20240715,144400,307900140,7070,7070,7070,7070,0
|
|
20240715,144300,307900140,7070,7070,7070,7070,0
|
|
20240715,144200,307900140,7070,7070,7070,7070,0
|
|
20240715,144100,307900140,7070,7070,7070,7070,50
|
|
20240715,144000,307546640,7070,7070,7070,7070,0
|
|
20240715,143900,307546640,7070,7070,7070,7070,50
|
|
20240715,143800,307193140,7070,7070,7070,7070,0
|
|
20240715,143700,307193140,7070,7070,7070,7070,0
|
|
20240715,143600,307193140,7070,7070,7070,7070,0
|
|
20240715,143500,307193140,7070,7070,7070,7070,0
|
|
20240715,143400,307193140,7070,7070,7070,7070,0
|
|
20240715,143300,307193140,7070,7070,7070,7070,0
|
|
20240715,143200,307193140,7070,7070,7070,7070,0
|
|
20240715,143100,307193140,7070,7070,7070,7070,0
|
|
20240715,143000,307193140,7070,7070,7070,7070,150
|
|
20240715,142900,306132640,7070,7070,7070,7070,0
|
|
20240715,142800,306132640,7070,7070,7070,7070,0
|
|
20240715,142700,306132640,7070,7070,7070,7070,50
|
|
20240715,142600,305779140,7070,7070,7070,7070,0
|
|
20240715,142500,305779140,7070,7070,7070,7070,0
|
|
20240715,142400,305779140,7070,7070,7070,7070,350
|
|
20240715,142300,303304640,7070,7070,7070,7070,0
|
|
20240715,142200,303304640,7070,7070,7070,7070,83
|
|
20240715,142100,302717830,7080,7080,7080,7080,0
|
|
20240715,142000,302717830,7080,7080,7080,7080,0
|
|
20240715,141900,302717830,7080,7080,7080,7080,0
|
|
20240715,141800,302717830,7080,7070,7080,7070,44
|
|
20240715,141700,302406410,7080,7080,7080,7080,18
|
|
20240715,141600,302278970,7070,7080,7080,7070,200
|
|
20240715,141500,300863970,7070,7070,7070,7070,0
|
|
20240715,141400,300863970,7070,7070,7070,7070,0
|
|
20240715,141300,300863970,7070,7070,7070,7070,0
|
|
20240715,141200,300863970,7070,7070,7070,7070,0
|
|
20240715,141100,300863970,7070,7070,7070,7070,1
|
|
20240715,141000,300856900,7070,7070,7070,7070,0
|
|
20240715,140900,300856900,7070,7070,7070,7070,1
|
|
20240715,140800,300849830,7080,7080,7080,7080,0
|
|
20240715,140700,300849830,7080,7080,7080,7080,0
|
|
20240715,140600,300849830,7080,7080,7080,7080,0
|
|
20240715,140500,300849830,7080,7080,7080,7080,0
|
|
20240715,140400,300849830,7080,7080,7080,7080,0
|
|
20240715,140300,300849830,7080,7080,7080,7080,0
|
|
20240715,140200,300849830,7080,7070,7080,7070,1389
|
|
20240715,140100,291026620,7070,7070,7070,7070,1
|
|
20240715,140000,291019550,7060,7060,7060,7060,0
|
|
20240715,135900,291019550,7060,7060,7060,7060,0
|
|
20240715,135800,291019550,7060,7060,7060,7060,300
|
|
20240715,135700,288901550,7060,7060,7060,7060,0
|
|
20240715,135600,288901550,7060,7060,7060,7060,100
|
|
20240715,135500,288195550,7060,7060,7060,7060,1416
|
|
20240715,135400,278198590,7060,7060,7060,7060,0
|
|
20240715,135300,278198590,7060,7060,7060,7060,0
|
|
20240715,135200,278198590,7060,7060,7060,7060,138
|
|
20240715,135100,277224310,7060,7060,7060,7060,0
|
|
20240715,135000,277224310,7060,7060,7060,7060,19
|
|
20240715,134900,277090170,7050,7050,7050,7050,0
|
|
20240715,134800,277090170,7050,7050,7050,7050,100
|
|
20240715,134700,276385170,7060,7060,7060,7060,0
|
|
20240715,134600,276385170,7060,7060,7060,7060,0
|
|
20240715,134500,276385170,7060,7060,7060,7060,0
|
|
20240715,134400,276385170,7060,7060,7060,7060,0
|
|
20240715,134300,276385170,7060,7060,7060,7060,0
|
|
20240715,134200,276385170,7060,7060,7060,7060,0
|
|
20240715,134100,276385170,7060,7060,7060,7060,0
|
|
20240715,134000,276385170,7060,7060,7060,7060,0
|
|
20240715,133900,276385170,7060,7060,7060,7060,0
|
|
20240715,133800,276385170,7060,7060,7060,7060,0
|
|
20240715,133700,276385170,7060,7060,7060,7060,91
|
|
20240715,133600,275742710,7060,7060,7060,7060,0
|
|
20240715,133500,275742710,7060,7060,7060,7060,0
|
|
20240715,133400,275742710,7060,7060,7060,7060,5
|
|
20240715,133300,275707410,7070,7070,7070,7070,0
|
|
20240715,133200,275707410,7070,7070,7070,7070,0
|
|
20240715,133100,275707410,7070,7070,7070,7070,0
|
|
20240715,133000,275707410,7070,7070,7070,7070,0
|
|
20240715,132900,275707410,7070,7070,7070,7070,14
|
|
20240715,132800,275608430,7060,7060,7060,7060,0
|
|
20240715,132700,275608430,7060,7060,7060,7060,110
|
|
20240715,132600,274831830,7050,7050,7050,7050,0
|
|
20240715,132500,274831830,7050,7050,7050,7050,0
|
|
20240715,132400,274831830,7050,7050,7050,7050,0
|
|
20240715,132300,274831830,7050,7050,7050,7050,0
|
|
20240715,132200,274831830,7050,7050,7050,7050,499
|
|
20240715,132100,271313880,7050,7050,7050,7050,0
|
|
20240715,132000,271313880,7050,7050,7050,7050,0
|
|
20240715,131900,271313880,7050,7050,7050,7050,0
|
|
20240715,131800,271313880,7050,7040,7050,7040,710
|
|
20240715,131700,266315470,7050,7050,7050,7050,5
|
|
20240715,131600,266280220,7050,7050,7050,7050,0
|
|
20240715,131500,266280220,7050,7050,7050,7050,0
|
|
20240715,131400,266280220,7050,7050,7050,7050,40
|
|
20240715,131300,265998220,7050,7050,7050,7050,123
|
|
20240715,131200,265131070,7050,7050,7050,7050,0
|
|
20240715,131100,265131070,7050,7050,7050,7050,0
|
|
20240715,131000,265131070,7050,7050,7050,7050,10
|
|
20240715,130900,265060570,7050,7050,7050,7050,1
|
|
20240715,130800,265053520,7050,7050,7050,7050,30
|
|
20240715,130700,264842020,7050,7050,7050,7050,0
|
|
20240715,130600,264842020,7050,7050,7050,7050,21
|
|
20240715,130500,264693970,7050,7050,7050,7050,0
|
|
20240715,130400,264693970,7050,7050,7050,7050,0
|
|
20240715,130300,264693970,7050,7050,7050,7050,87
|
|
20240715,130200,264080620,7050,7050,7050,7050,0
|
|
20240715,130100,264080620,7050,7050,7050,7050,1
|
|
20240715,130000,264073570,7050,7050,7050,7050,0
|
|
20240715,125900,264073570,7050,7050,7050,7050,9
|
|
20240715,125800,264010120,7050,7050,7050,7050,0
|
|
20240715,125700,264010120,7050,7050,7050,7050,14
|
|
20240715,125600,263911420,7050,7050,7050,7050,0
|
|
20240715,125500,263911420,7050,7050,7050,7050,175
|
|
20240715,125400,262677670,7050,7050,7050,7050,0
|
|
20240715,125300,262677670,7050,7060,7060,7050,4
|
|
20240715,125200,262649440,7070,7070,7070,7070,0
|
|
20240715,125100,262649440,7070,7070,7070,7070,0
|
|
20240715,125000,262649440,7070,7070,7070,7070,0
|
|
20240715,124900,262649440,7070,7070,7070,7070,0
|
|
20240715,124800,262649440,7070,7070,7070,7070,0
|
|
20240715,124700,262649440,7070,7070,7070,7070,30
|
|
20240715,124600,262437340,7070,7070,7070,7070,36
|
|
20240715,124500,262182820,7060,7060,7060,7060,0
|
|
20240715,124400,262182820,7060,7060,7060,7060,0
|
|
20240715,124300,262182820,7060,7060,7060,7060,0
|
|
20240715,124200,262182820,7060,7060,7060,7060,10
|
|
20240715,124100,262112220,7040,7040,7040,7040,0
|
|
20240715,124000,262112220,7040,7040,7040,7040,0
|
|
20240715,123900,262112220,7040,7040,7040,7040,1
|
|
20240715,123800,262105180,7040,7040,7040,7040,0
|
|
20240715,123700,262105180,7040,7040,7040,7040,20
|
|
20240715,123600,261964380,7040,7040,7040,7040,0
|
|
20240715,123500,261964380,7040,7040,7040,7040,0
|
|
20240715,123400,261964380,7040,7040,7040,7040,0
|
|
20240715,123300,261964380,7040,7040,7040,7040,0
|
|
20240715,123200,261964380,7040,7060,7060,7040,707
|
|
20240715,123100,256984460,7070,7070,7070,7070,0
|
|
20240715,123000,256984460,7070,7070,7070,7070,0
|
|
20240715,122900,256984460,7070,7070,7070,7070,0
|
|
20240715,122800,256984460,7070,7070,7070,7070,0
|
|
20240715,122700,256984460,7070,7070,7070,7070,0
|
|
20240715,122600,256984460,7070,7070,7070,7070,0
|
|
20240715,122500,256984460,7070,7070,7070,7070,0
|
|
20240715,122400,256984460,7070,7070,7070,7070,0
|
|
20240715,122300,256984460,7070,7070,7070,7070,1
|
|
20240715,122200,256977390,7060,7060,7060,7060,325
|
|
20240715,122100,254682890,7060,7060,7060,7060,387
|
|
20240715,122000,251950670,7060,7060,7060,7060,10
|
|
20240715,121900,251880070,7050,7050,7050,7050,0
|
|
20240715,121800,251880070,7050,7050,7050,7050,0
|
|
20240715,121700,251880070,7050,7050,7050,7050,0
|
|
20240715,121600,251880070,7050,7050,7050,7050,0
|
|
20240715,121500,251880070,7050,7050,7050,7050,0
|
|
20240715,121400,251880070,7050,7050,7050,7050,0
|
|
20240715,121300,251880070,7050,7050,7050,7050,10
|
|
20240715,121200,251809570,7060,7060,7060,7060,0
|
|
20240715,121100,251809570,7060,7060,7060,7060,10
|
|
20240715,121000,251738970,7040,7040,7040,7040,0
|
|
20240715,120900,251738970,7040,7040,7040,7040,0
|
|
20240715,120800,251738970,7040,7040,7040,7040,0
|
|
20240715,120700,251738970,7040,7050,7050,7040,47
|
|
20240715,120600,251408080,7040,7050,7050,7040,650
|
|
20240715,120500,246830520,7060,7060,7060,7060,2
|
|
20240715,120400,246816400,7060,7060,7060,7060,1
|
|
20240715,120300,246809340,7060,7060,7060,7060,0
|
|
20240715,120200,246809340,7060,7060,7060,7060,0
|
|
20240715,120100,246809340,7060,7060,7060,7060,0
|
|
20240715,120000,246809340,7060,7060,7060,7060,0
|
|
20240715,115900,246809340,7060,7060,7060,7060,155
|
|
20240715,115800,245715040,7060,7060,7060,7060,35
|
|
20240715,115700,245467940,7060,7060,7060,7060,0
|
|
20240715,115600,245467940,7060,7060,7060,7060,0
|
|
20240715,115500,245467940,7060,7060,7060,7060,141
|
|
20240715,115400,244472480,7050,7050,7050,7050,30
|
|
20240715,115300,244260980,7050,7050,7050,7050,0
|
|
20240715,115200,244260980,7050,7050,7050,7050,42
|
|
20240715,115100,243964880,7050,7050,7050,7050,6
|
|
20240715,115000,243922580,7050,7050,7050,7050,39
|
|
20240715,114900,243647630,7050,7050,7050,7050,10
|
|
20240715,114800,243577130,7050,7050,7050,7050,7
|
|
20240715,114700,243527780,7060,7060,7060,7060,32
|
|
20240715,114600,243301860,7050,7050,7050,7050,99
|
|
20240715,114500,242603910,7050,7050,7050,7050,0
|
|
20240715,114400,242603910,7050,7050,7050,7050,101
|
|
20240715,114300,241891860,7030,7030,7030,7030,0
|
|
20240715,114200,241891860,7030,7030,7030,7030,0
|
|
20240715,114100,241891860,7030,7030,7030,7030,0
|
|
20240715,114000,241891860,7030,7030,7030,7030,0
|
|
20240715,113900,241891860,7030,7030,7030,7030,0
|
|
20240715,113800,241891860,7030,7040,7040,7030,821
|
|
20240715,113700,236112230,7040,7040,7040,7040,0
|
|
20240715,113600,236112230,7040,7030,7040,7030,140
|
|
20240715,113500,235127990,7030,7030,7030,7030,0
|
|
20240715,113400,235127990,7030,7030,7030,7030,0
|
|
20240715,113300,235127990,7030,7030,7030,7030,0
|
|
20240715,113200,235127990,7030,7020,7030,7000,5109
|
|
20240715,113100,199344470,7020,7020,7020,7020,0
|
|
20240715,113000,199344470,7020,7020,7020,7020,0
|
|
20240715,112900,199344470,7020,7020,7020,7020,0
|
|
20240715,112800,199344470,7020,7020,7020,7020,0
|
|
20240715,112700,199344470,7020,7020,7020,7020,0
|
|
20240715,112600,199344470,7020,7020,7020,7020,96
|
|
20240715,112500,198670550,7020,7030,7030,7020,673
|
|
20240715,112400,193946000,7030,7030,7030,7030,150
|
|
20240715,112300,192891500,7030,7030,7030,7030,0
|
|
20240715,112200,192891500,7030,7030,7030,7030,200
|
|
20240715,112100,191485500,7020,7020,7020,7020,0
|
|
20240715,112000,191485500,7020,7020,7020,7020,0
|
|
20240715,111900,191485500,7020,7020,7020,7020,0
|
|
20240715,111800,191485500,7020,7020,7020,7020,6
|
|
20240715,111700,191443380,7010,7020,7020,7010,490
|
|
20240715,111600,188004540,7020,7020,7020,7020,0
|
|
20240715,111500,188004540,7020,7020,7020,7020,200
|
|
20240715,111400,186600540,7020,7020,7020,7020,0
|
|
20240715,111300,186600540,7020,7020,7020,7020,3
|
|
20240715,111200,186579480,7010,7010,7010,7010,148
|
|
20240715,111100,185542000,7010,7020,7020,7010,400
|
|
20240715,111000,182737880,7020,7020,7020,7020,0
|
|
20240715,110900,182737880,7020,7020,7020,7020,100
|
|
20240715,110800,182035880,7020,7020,7020,7020,0
|
|
20240715,110700,182035880,7020,7020,7020,7020,100
|
|
20240715,110600,181333880,7030,7020,7030,7020,5
|
|
20240715,110500,181298760,7030,7030,7030,7030,0
|
|
20240715,110400,181298760,7030,7030,7030,7030,0
|
|
20240715,110300,181298760,7030,7030,7030,7030,0
|
|
20240715,110200,181298760,7030,7030,7030,7030,2
|
|
20240715,110100,181284700,7030,7030,7030,7030,0
|
|
20240715,110000,181284700,7030,7010,7030,7010,97
|
|
20240715,105900,180604200,7010,7010,7010,7010,50
|
|
20240715,105800,180253700,7010,7020,7020,7010,4400
|
|
20240715,105700,149402080,7020,7020,7020,7020,0
|
|
20240715,105600,149402080,7020,7020,7020,7020,182
|
|
20240715,105500,148124440,7020,7020,7020,7020,210
|
|
20240715,105400,146650240,7030,7030,7030,7030,1
|
|
20240715,105300,146643210,7030,7030,7030,7030,206
|
|
20240715,105200,145195030,7030,7030,7030,7030,0
|
|
20240715,105100,145195030,7030,7030,7030,7030,104
|
|
20240715,105000,144463910,7030,7020,7030,7020,206
|
|
20240715,104900,143017700,7020,7020,7020,7020,203
|
|
20240715,104800,141592640,7030,7030,7030,7030,40
|
|
20240715,104700,141311440,7030,7030,7030,7030,3
|
|
20240715,104600,141290350,7030,7030,7030,7030,10
|
|
20240715,104500,141220050,7030,7030,7030,7030,2
|
|
20240715,104400,141205990,7030,7020,7030,7010,87
|
|
20240715,104300,140595400,7020,7020,7020,7020,2244
|
|
20240715,104200,124842520,7030,7030,7030,7030,101
|
|
20240715,104100,124132490,7020,7030,7030,7020,697
|
|
20240715,104000,119236680,7040,7040,7040,7040,159
|
|
20240715,103900,118117320,7030,7030,7030,7030,0
|
|
20240715,103800,118117320,7030,7030,7030,7030,0
|
|
20240715,103700,118117320,7030,7030,7030,7030,1002
|
|
20240715,103600,111073260,7040,7040,7040,7040,0
|
|
20240715,103500,111073260,7040,7040,7040,7040,11
|
|
20240715,103400,110995820,7040,7040,7040,7040,41
|
|
20240715,103300,110707180,7030,7030,7030,7030,0
|
|
20240715,103200,110707180,7030,7030,7030,7030,30
|
|
20240715,103100,110496280,7030,7030,7030,7030,0
|
|
20240715,103000,110496280,7030,7030,7030,7030,0
|
|
20240715,102900,110496280,7030,7030,7030,7030,100
|
|
20240715,102800,109793280,7030,7030,7030,7030,1500
|
|
20240715,102700,99248280,7040,7040,7040,7040,0
|
|
20240715,102600,99248280,7040,7040,7040,7040,15
|
|
20240715,102500,99142680,7030,7040,7040,7030,403
|
|
20240715,102400,96309560,7040,7040,7040,7040,71
|
|
20240715,102300,95809720,7040,7040,7040,7040,37
|
|
20240715,102200,95549240,7030,7030,7030,7030,30
|
|
20240715,102100,95338340,7040,7040,7040,7040,2
|
|
20240715,102000,95324260,7040,7040,7040,7040,965
|
|
20240715,101900,88530660,7050,7050,7050,7050,0
|
|
20240715,101800,88530660,7050,7050,7050,7050,33
|
|
20240715,101700,88298010,7050,7060,7060,7050,51
|
|
20240715,101600,87938160,7060,7060,7060,7060,50
|
|
20240715,101500,87585160,7060,7060,7060,7060,0
|
|
20240715,101400,87585160,7060,7060,7060,7060,0
|
|
20240715,101300,87585160,7060,7060,7060,7060,2
|
|
20240715,101200,87571040,7060,7040,7060,7040,32
|
|
20240715,101100,87345620,7040,7040,7040,7040,2
|
|
20240715,101000,87331540,7060,7060,7060,7060,10
|
|
20240715,100900,87260940,7060,7050,7060,7050,7
|
|
20240715,100800,87211570,7050,7050,7050,7050,245
|
|
20240715,100700,85484320,7050,7060,7060,7050,491
|
|
20240715,100600,82022760,7050,7050,7050,7050,97
|
|
20240715,100500,81338910,7050,7050,7050,7050,3
|
|
20240715,100400,81317760,7040,7040,7040,7040,0
|
|
20240715,100300,81317760,7040,7040,7040,7040,249
|
|
20240715,100200,79564800,7040,7040,7040,7040,1
|
|
20240715,100100,79557760,7030,7030,7030,7030,0
|
|
20240715,100000,79557760,7030,7030,7030,7030,400
|
|
20240715,095900,76745760,7030,7030,7030,7030,204
|
|
20240715,095800,75311640,7030,7030,7030,7030,71
|
|
20240715,095700,74812510,7040,7040,7040,7040,0
|
|
20240715,095600,74812510,7040,7040,7040,7040,416
|
|
20240715,095500,71883870,7040,7040,7040,7040,0
|
|
20240715,095400,71883870,7040,7040,7040,7040,128
|
|
20240715,095300,70982750,7040,7040,7040,7040,0
|
|
20240715,095200,70982750,7040,7040,7040,7040,50
|
|
20240715,095100,70630750,7040,7040,7040,7040,5
|
|
20240715,095000,70595550,7040,7050,7050,7040,1501
|
|
20240715,094900,60021500,7050,7050,7050,7050,0
|
|
20240715,094800,60021500,7050,7050,7050,7050,1000
|
|
20240715,094700,52971500,7050,7050,7050,7050,0
|
|
20240715,094600,52971500,7050,7050,7050,7050,0
|
|
20240715,094500,52971500,7050,7060,7060,7050,1000
|
|
20240715,094400,45919110,7070,7080,7080,7070,631
|
|
20240715,094300,41457760,7080,7070,7080,7070,24
|
|
20240715,094200,41287880,7070,7070,7070,7070,0
|
|
20240715,094100,41287880,7070,7070,7070,7070,0
|
|
20240715,094000,41287880,7070,7070,7070,7070,0
|
|
20240715,093900,41287880,7070,7070,7070,7070,100
|
|
20240715,093800,40580880,7070,7070,7070,7070,117
|
|
20240715,093700,39753690,7080,7080,7080,7080,1
|
|
20240715,093600,39746610,7080,7080,7080,7080,10
|
|
20240715,093500,39675810,7080,7080,7080,7080,0
|
|
20240715,093400,39675810,7080,7080,7080,7080,0
|
|
20240715,093300,39675810,7080,7080,7080,7080,11
|
|
20240715,093200,39597930,7080,7080,7080,7080,0
|
|
20240715,093100,39597930,7080,7080,7080,7080,10
|
|
20240715,093000,39527130,7090,7090,7090,7090,0
|
|
20240715,092900,39527130,7090,7090,7090,7090,84
|
|
20240715,092800,38931570,7090,7090,7090,7090,21
|
|
20240715,092700,38782680,7090,7090,7090,7090,0
|
|
20240715,092600,38782680,7090,7090,7090,7090,0
|
|
20240715,092500,38782680,7090,7090,7090,7090,0
|
|
20240715,092400,38782680,7090,7060,7090,7060,115
|
|
20240715,092300,37970330,7060,7060,7060,7060,0
|
|
20240715,092200,37970330,7060,7060,7060,7060,0
|
|
20240715,092100,37970330,7060,7060,7060,7060,0
|
|
20240715,092000,37970330,7060,7060,7060,7060,0
|
|
20240715,091900,37970330,7060,7070,7070,7060,1300
|
|
20240715,091800,28785010,7080,7080,7080,7080,100
|
|
20240715,091700,28077010,7090,7090,7090,7090,400
|
|
20240715,091600,25241010,7090,7090,7090,7090,0
|
|
20240715,091500,25241010,7090,7090,7090,7090,0
|
|
20240715,091400,25241010,7090,7080,7090,7080,10
|
|
20240715,091300,25170120,7070,7070,7070,7070,0
|
|
20240715,091200,25170120,7070,7070,7070,7070,0
|
|
20240715,091100,25170120,7070,7070,7070,7070,0
|
|
20240715,091000,25170120,7070,7090,7090,7070,405
|
|
20240715,090900,22298870,7090,7090,7090,7090,5
|
|
20240715,090800,22263420,7070,7070,7070,7070,40
|
|
20240715,090700,21980620,7070,7070,7070,7070,0
|
|
20240715,090600,21980620,7070,7070,7070,7070,0
|
|
20240715,090500,21980620,7070,7070,7070,7070,0
|
|
20240715,090400,21980620,7070,7070,7070,7070,0
|
|
20240715,090300,21980620,7070,7070,7070,7070,10
|
|
20240715,090200,21909920,7060,7070,7070,7060,3001
|
|
20240715,090100,692860,7070,7070,7070,7070,0
|
|
20240715,090000,692860,7070,7070,7070,7070,98
|