646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,194300,68552770,7770,7770,7770,7770,359
|
|
20240722,194200,68552770,7770,7770,7770,7770,0
|
|
20240722,194100,68552770,7770,7770,7770,7770,0
|
|
20240722,194000,68552770,7770,7770,7770,7770,0
|
|
20240722,193900,68552770,7770,7770,7770,7770,0
|
|
20240722,193800,68552770,7770,7770,7770,7770,0
|
|
20240722,193700,68552770,7770,7770,7770,7770,0
|
|
20240722,193600,68552770,7770,7770,7770,7770,0
|
|
20240722,193500,68552770,7770,7770,7770,7770,0
|
|
20240722,193400,68552770,7770,7770,7770,7770,0
|
|
20240722,193300,68552770,7770,7770,7770,7770,0
|
|
20240722,193200,68552770,7770,7770,7770,7770,0
|
|
20240722,193100,68552770,7770,7770,7770,7770,0
|
|
20240722,193000,68552770,7770,7770,7770,7770,0
|
|
20240722,192900,68552770,7770,7770,7770,7770,0
|
|
20240722,192800,68552770,7770,7770,7770,7770,0
|
|
20240722,192700,68552770,7770,7770,7770,7770,0
|
|
20240722,192600,68552770,7770,7770,7770,7770,0
|
|
20240722,192500,68552770,7770,7770,7770,7770,0
|
|
20240722,192400,68552770,7770,7770,7770,7770,0
|
|
20240722,192300,68552770,7770,7770,7770,7770,0
|
|
20240722,192200,68552770,7770,7770,7770,7770,0
|
|
20240722,192100,68552770,7770,7770,7770,7770,0
|
|
20240722,192000,68552770,7770,7770,7770,7770,0
|
|
20240722,191900,68552770,7770,7770,7770,7770,0
|
|
20240722,191800,68552770,7770,7770,7770,7770,0
|
|
20240722,191700,68552770,7770,7770,7770,7770,0
|
|
20240722,191600,68552770,7770,7770,7770,7770,0
|
|
20240722,191500,68552770,7770,7770,7770,7770,0
|
|
20240722,191400,68552770,7770,7770,7770,7770,0
|
|
20240722,191300,68552770,7770,7770,7770,7770,359
|
|
20240722,191200,68552770,7770,7770,7770,7770,0
|
|
20240722,191100,68552770,7770,7770,7770,7770,0
|
|
20240722,191000,68552770,7770,7770,7770,7770,0
|
|
20240722,190900,68552770,7770,7770,7770,7770,0
|
|
20240722,190800,68552770,7770,7770,7770,7770,0
|
|
20240722,190700,68552770,7770,7770,7770,7770,0
|
|
20240722,190600,68552770,7770,7770,7770,7770,0
|
|
20240722,190500,68552770,7770,7770,7770,7770,0
|
|
20240722,190400,68552770,7770,7770,7770,7770,0
|
|
20240722,190300,68552770,7770,7770,7770,7770,0
|
|
20240722,190200,68552770,7770,7770,7770,7770,0
|
|
20240722,190100,68552770,7770,7770,7770,7770,0
|
|
20240722,190000,68552770,7770,7770,7770,7770,0
|
|
20240722,185900,68552770,7770,7770,7770,7770,0
|
|
20240722,185800,68552770,7770,7770,7770,7770,0
|
|
20240722,185700,68552770,7770,7770,7770,7770,0
|
|
20240722,185600,68552770,7770,7770,7770,7770,0
|
|
20240722,185500,68552770,7770,7770,7770,7770,0
|
|
20240722,185400,68552770,7770,7770,7770,7770,0
|
|
20240722,185300,68552770,7770,7770,7770,7770,0
|
|
20240722,185200,68552770,7770,7770,7770,7770,0
|
|
20240722,185100,68552770,7770,7770,7770,7770,0
|
|
20240722,185000,68552770,7770,7770,7770,7770,0
|
|
20240722,184900,68552770,7770,7770,7770,7770,0
|
|
20240722,184800,68552770,7770,7770,7770,7770,0
|
|
20240722,184700,68552770,7770,7770,7770,7770,0
|
|
20240722,184600,68552770,7770,7770,7770,7770,0
|
|
20240722,184500,68552770,7770,7770,7770,7770,0
|
|
20240722,184400,68552770,7770,7770,7770,7770,0
|
|
20240722,184300,68552770,7770,7770,7770,7770,359
|
|
20240722,184200,68552770,7770,7770,7770,7770,0
|
|
20240722,184100,68552770,7770,7770,7770,7770,0
|
|
20240722,184000,68552770,7770,7770,7770,7770,0
|
|
20240722,183900,68552770,7770,7770,7770,7770,0
|
|
20240722,183800,68552770,7770,7770,7770,7770,0
|
|
20240722,183700,68552770,7770,7770,7770,7770,0
|
|
20240722,183600,68552770,7770,7770,7770,7770,0
|
|
20240722,183500,68552770,7770,7770,7770,7770,0
|
|
20240722,183400,68552770,7770,7770,7770,7770,0
|
|
20240722,183300,68552770,7770,7770,7770,7770,0
|
|
20240722,183200,68552770,7770,7770,7770,7770,0
|
|
20240722,183100,68552770,7770,7770,7770,7770,0
|
|
20240722,183000,68552770,7770,7770,7770,7770,0
|
|
20240722,182900,68552770,7770,7770,7770,7770,0
|
|
20240722,182800,68552770,7770,7770,7770,7770,0
|
|
20240722,182700,68552770,7770,7770,7770,7770,0
|
|
20240722,182600,68552770,7770,7770,7770,7770,0
|
|
20240722,182500,68552770,7770,7770,7770,7770,0
|
|
20240722,182400,68552770,7770,7770,7770,7770,0
|
|
20240722,182300,68552770,7770,7770,7770,7770,0
|
|
20240722,182200,68552770,7770,7770,7770,7770,0
|
|
20240722,182100,68552770,7770,7770,7770,7770,0
|
|
20240722,182000,68552770,7770,7770,7770,7770,0
|
|
20240722,181900,68552770,7770,7770,7770,7770,0
|
|
20240722,181800,68552770,7770,7770,7770,7770,0
|
|
20240722,181700,68552770,7770,7770,7770,7770,0
|
|
20240722,181600,68552770,7770,7770,7770,7770,0
|
|
20240722,181500,68552770,7770,7770,7770,7770,0
|
|
20240722,181400,68552770,7770,7770,7770,7770,0
|
|
20240722,181300,68552770,7770,7770,7770,7770,359
|
|
20240722,181200,68552770,7770,7770,7770,7770,0
|
|
20240722,181100,68552770,7770,7770,7770,7770,0
|
|
20240722,181000,68552770,7770,7770,7770,7770,0
|
|
20240722,180900,68552770,7770,7770,7770,7770,0
|
|
20240722,180800,68552770,7770,7770,7770,7770,0
|
|
20240722,180700,68552770,7770,7770,7770,7770,0
|
|
20240722,180600,68552770,7770,7770,7770,7770,0
|
|
20240722,180500,68552770,7770,7770,7770,7770,0
|
|
20240722,180400,68552770,7770,7770,7770,7770,0
|
|
20240722,180300,68552770,7770,7770,7770,7770,0
|
|
20240722,180200,68552770,7770,7770,7770,7770,0
|
|
20240722,180100,68552770,7770,7770,7770,7770,0
|
|
20240722,180000,68552770,7770,7770,7770,7770,0
|
|
20240722,175900,68552770,7770,7770,7770,7770,0
|
|
20240722,175800,68552770,7770,7770,7770,7770,0
|
|
20240722,175700,68552770,7770,7770,7770,7770,0
|
|
20240722,175600,68552770,7770,7770,7770,7770,0
|
|
20240722,175500,68552770,7770,7770,7770,7770,0
|
|
20240722,175400,68552770,7770,7770,7770,7770,0
|
|
20240722,175300,68552770,7770,7770,7770,7770,0
|
|
20240722,175200,68552770,7770,7770,7770,7770,0
|
|
20240722,175100,68552770,7770,7770,7770,7770,0
|
|
20240722,175000,68552770,7770,7770,7770,7770,0
|
|
20240722,174900,68552770,7770,7770,7770,7770,0
|
|
20240722,174800,68552770,7770,7770,7770,7770,0
|
|
20240722,174700,68552770,7770,7770,7770,7770,0
|
|
20240722,174600,68552770,7770,7770,7770,7770,0
|
|
20240722,174500,68552770,7770,7770,7770,7770,0
|
|
20240722,174400,68552770,7770,7770,7770,7770,0
|
|
20240722,174300,68552770,7770,7770,7770,7770,359
|
|
20240722,174200,68552770,7770,7770,7770,7770,0
|
|
20240722,174100,68552770,7770,7770,7770,7770,0
|
|
20240722,174000,68552770,7770,7770,7770,7770,0
|
|
20240722,173900,68552770,7770,7770,7770,7770,0
|
|
20240722,173800,68552770,7770,7770,7770,7770,0
|
|
20240722,173700,68552770,7770,7770,7770,7770,0
|
|
20240722,173600,68552770,7770,7770,7770,7770,0
|
|
20240722,173500,68552770,7770,7770,7770,7770,0
|
|
20240722,173400,68552770,7770,7770,7770,7770,0
|
|
20240722,173300,68552770,7770,7770,7770,7770,0
|
|
20240722,173200,68552770,7770,7770,7770,7770,0
|
|
20240722,173100,68552770,7770,7770,7770,7770,0
|
|
20240722,173000,68552770,7770,7770,7770,7770,0
|
|
20240722,172900,68552770,7770,7770,7770,7770,0
|
|
20240722,172800,68552770,7770,7770,7770,7770,0
|
|
20240722,172700,68552770,7770,7770,7770,7770,0
|
|
20240722,172600,68552770,7770,7770,7770,7770,0
|
|
20240722,172500,68552770,7770,7770,7770,7770,0
|
|
20240722,172400,68552770,7770,7770,7770,7770,0
|
|
20240722,172300,68552770,7770,7770,7770,7770,0
|
|
20240722,172200,68552770,7770,7770,7770,7770,0
|
|
20240722,172100,68552770,7770,7770,7770,7770,0
|
|
20240722,172000,68552770,7770,7770,7770,7770,0
|
|
20240722,171900,68552770,7770,7770,7770,7770,0
|
|
20240722,171800,68552770,7770,7770,7770,7770,0
|
|
20240722,171700,68552770,7770,7770,7770,7770,0
|
|
20240722,171600,68552770,7770,7770,7770,7770,0
|
|
20240722,171500,68552770,7770,7770,7770,7770,0
|
|
20240722,171400,68552770,7770,7770,7770,7770,0
|
|
20240722,171300,68552770,7770,7770,7770,7770,359
|
|
20240722,171200,68552770,7770,7770,7770,7770,0
|
|
20240722,171100,68552770,7770,7770,7770,7770,0
|
|
20240722,171000,68552770,7770,7770,7770,7770,0
|
|
20240722,170900,68552770,7770,7770,7770,7770,0
|
|
20240722,170800,68552770,7770,7770,7770,7770,0
|
|
20240722,170700,68552770,7770,7770,7770,7770,0
|
|
20240722,170600,68552770,7770,7770,7770,7770,0
|
|
20240722,170500,68552770,7770,7770,7770,7770,0
|
|
20240722,170400,68552770,7770,7770,7770,7770,0
|
|
20240722,170300,68552770,7770,7770,7770,7770,0
|
|
20240722,170200,68552770,7770,7770,7770,7770,0
|
|
20240722,170100,68552770,7770,7770,7770,7770,0
|
|
20240722,170000,68552770,7770,7770,7770,7770,0
|
|
20240722,165900,68552770,7770,7770,7770,7770,0
|
|
20240722,165800,68552770,7770,7770,7770,7770,0
|
|
20240722,165700,68552770,7770,7770,7770,7770,0
|
|
20240722,165600,68552770,7770,7770,7770,7770,0
|
|
20240722,165500,68552770,7770,7770,7770,7770,0
|
|
20240722,165400,68552770,7770,7770,7770,7770,0
|
|
20240722,165300,68552770,7770,7770,7770,7770,0
|
|
20240722,165200,68552770,7770,7770,7770,7770,0
|
|
20240722,165100,68552770,7770,7770,7770,7770,0
|
|
20240722,165000,68552770,7770,7770,7770,7770,0
|
|
20240722,164900,68552770,7770,7770,7770,7770,0
|
|
20240722,164800,68552770,7770,7770,7770,7770,0
|
|
20240722,164700,68552770,7770,7770,7770,7770,0
|
|
20240722,164600,68552770,7770,7770,7770,7770,0
|
|
20240722,164500,68552770,7770,7770,7770,7770,0
|
|
20240722,164400,68552770,7770,7770,7770,7770,0
|
|
20240722,164300,68552770,7770,7770,7770,7770,359
|
|
20240722,164200,68552770,7770,7770,7770,7770,0
|
|
20240722,164100,68552770,7770,7770,7770,7770,0
|
|
20240722,164000,68552770,7770,7770,7770,7770,0
|
|
20240722,163900,68552770,7770,7770,7770,7770,0
|
|
20240722,163800,68552770,7770,7770,7770,7770,0
|
|
20240722,163700,68552770,7770,7770,7770,7770,0
|
|
20240722,163600,68552770,7770,7770,7770,7770,0
|
|
20240722,163500,68552770,7770,7770,7770,7770,0
|
|
20240722,163400,68552770,7770,7770,7770,7770,0
|
|
20240722,163300,68552770,7770,7770,7770,7770,0
|
|
20240722,163200,68552770,7770,7770,7770,7770,0
|
|
20240722,163100,68552770,7770,7770,7770,7770,0
|
|
20240722,163000,68552770,7770,7770,7770,7770,0
|
|
20240722,162900,68552770,7770,7770,7770,7770,0
|
|
20240722,162800,68552770,7770,7770,7770,7770,0
|
|
20240722,162700,68552770,7770,7770,7770,7770,0
|
|
20240722,162600,68552770,7770,7770,7770,7770,0
|
|
20240722,162500,68552770,7770,7770,7770,7770,0
|
|
20240722,162400,68552770,7770,7770,7770,7770,0
|
|
20240722,162300,68552770,7770,7770,7770,7770,0
|
|
20240722,162200,68552770,7770,7770,7770,7770,0
|
|
20240722,162100,68552770,7770,7770,7770,7770,0
|
|
20240722,162000,68552770,7770,7770,7770,7770,0
|
|
20240722,161900,68552770,7770,7770,7770,7770,0
|
|
20240722,161800,68552770,7770,7770,7770,7770,0
|
|
20240722,161700,68552770,7770,7770,7770,7770,0
|
|
20240722,161600,68552770,7770,7770,7770,7770,0
|
|
20240722,161500,68552770,7770,7770,7770,7770,0
|
|
20240722,161400,68552770,7770,7770,7770,7770,0
|
|
20240722,161300,68552770,7770,7770,7770,7770,359
|
|
20240722,161200,68552770,7770,7770,7770,7770,0
|
|
20240722,161100,68552770,7770,7770,7770,7770,0
|
|
20240722,161000,68552770,7770,7770,7770,7770,0
|
|
20240722,160900,68552770,7770,7770,7770,7770,0
|
|
20240722,160800,68552770,7770,7770,7770,7770,0
|
|
20240722,160700,68552770,7770,7770,7770,7770,0
|
|
20240722,160600,68552770,7770,7770,7770,7770,0
|
|
20240722,160500,68552770,7770,7770,7770,7770,0
|
|
20240722,160400,68552770,7770,7770,7770,7770,0
|
|
20240722,160300,68552770,7770,7770,7770,7770,0
|
|
20240722,160200,68552770,7770,7770,7770,7770,0
|
|
20240722,160100,68552770,7770,7770,7770,7770,0
|
|
20240722,160000,68552770,7770,7770,7770,7770,0
|
|
20240722,155900,68552770,7770,7770,7770,7770,0
|
|
20240722,155800,68552770,7770,7770,7770,7770,0
|
|
20240722,155700,68552770,7770,7770,7770,7770,0
|
|
20240722,155600,68552770,7770,7770,7770,7770,0
|
|
20240722,155500,68552770,7770,7770,7770,7770,0
|
|
20240722,155400,68552770,7770,7770,7770,7770,0
|
|
20240722,155300,68552770,7770,7770,7770,7770,0
|
|
20240722,155200,68552770,7770,7770,7770,7770,0
|
|
20240722,155100,68552770,7770,7770,7770,7770,0
|
|
20240722,155000,68552770,7770,7770,7770,7770,0
|
|
20240722,154900,68552770,7770,7770,7770,7770,0
|
|
20240722,154800,68552770,7770,7770,7770,7770,0
|
|
20240722,154700,68552770,7770,7770,7770,7770,0
|
|
20240722,154600,68552770,7770,7770,7770,7770,0
|
|
20240722,154500,68552770,7770,7770,7770,7770,0
|
|
20240722,154400,68552770,7770,7770,7770,7770,0
|
|
20240722,154300,68552770,7770,7770,7770,7770,359
|
|
20240722,154200,68552770,7770,7770,7770,7770,0
|
|
20240722,154100,68552770,7770,7770,7770,7770,0
|
|
20240722,154000,68552770,7770,7770,7770,7770,0
|
|
20240722,153900,68552770,7770,7770,7770,7770,0
|
|
20240722,153800,68552770,7770,7770,7770,7770,0
|
|
20240722,153700,68552770,7770,7770,7770,7770,0
|
|
20240722,153600,68552770,7770,7770,7770,7770,0
|
|
20240722,153500,68552770,7770,7770,7770,7770,0
|
|
20240722,153400,68552770,7770,7770,7770,7770,0
|
|
20240722,153300,68552770,7770,7770,7770,7770,0
|
|
20240722,153200,68552770,7770,7770,7770,7770,0
|
|
20240722,153100,68552770,7770,7770,7770,7770,0
|
|
20240722,153000,68552770,7770,7770,7770,7770,359
|
|
20240722,152900,65763340,7770,7770,7770,7770,0
|
|
20240722,152800,65763340,7770,7770,7770,7770,0
|
|
20240722,152700,65763340,7770,7770,7770,7770,0
|
|
20240722,152600,65763340,7770,7770,7770,7770,0
|
|
20240722,152500,65763340,7770,7770,7770,7770,0
|
|
20240722,152400,65763340,7770,7770,7770,7770,0
|
|
20240722,152300,65763340,7770,7770,7770,7770,0
|
|
20240722,152200,65763340,7770,7770,7770,7770,0
|
|
20240722,152100,65763340,7770,7770,7770,7770,0
|
|
20240722,152000,65763340,7770,7770,7770,7770,0
|
|
20240722,151900,65763340,7770,7770,7770,7770,0
|
|
20240722,151800,65763340,7770,7770,7770,7770,0
|
|
20240722,151700,65763340,7770,7770,7770,7770,0
|
|
20240722,151600,65763340,7770,7770,7770,7770,0
|
|
20240722,151500,65763340,7770,7770,7770,7770,0
|
|
20240722,151400,65763340,7770,7770,7770,7770,2
|
|
20240722,151300,65747800,7700,7700,7700,7700,45
|
|
20240722,151200,65401300,7700,7730,7730,7700,1001
|
|
20240722,151100,57690520,7730,7730,7730,7730,0
|
|
20240722,151000,57690520,7730,7730,7730,7730,0
|
|
20240722,150900,57690520,7730,7730,7730,7730,0
|
|
20240722,150800,57690520,7730,7730,7730,7730,12
|
|
20240722,150700,57597760,7730,7730,7730,7730,0
|
|
20240722,150600,57597760,7730,7730,7730,7730,0
|
|
20240722,150500,57597760,7730,7740,7740,7730,20
|
|
20240722,150400,57443120,7770,7770,7770,7770,0
|
|
20240722,150300,57443120,7770,7770,7770,7770,0
|
|
20240722,150200,57443120,7770,7770,7770,7770,0
|
|
20240722,150100,57443120,7770,7770,7770,7770,0
|
|
20240722,150000,57443120,7770,7770,7770,7770,0
|
|
20240722,145900,57443120,7770,7770,7770,7770,0
|
|
20240722,145800,57443120,7770,7770,7770,7770,0
|
|
20240722,145700,57443120,7770,7770,7770,7770,0
|
|
20240722,145600,57443120,7770,7770,7770,7770,252
|
|
20240722,145500,55485080,7760,7760,7760,7760,0
|
|
20240722,145400,55485080,7760,7760,7760,7760,0
|
|
20240722,145300,55485080,7760,7760,7760,7760,9
|
|
20240722,145200,55415240,7770,7770,7770,7770,0
|
|
20240722,145100,55415240,7770,7770,7770,7770,646
|
|
20240722,145000,50395820,7780,7780,7780,7780,1
|
|
20240722,144900,50388040,7730,7730,7730,7730,1
|
|
20240722,144800,50380310,7780,7780,7780,7780,0
|
|
20240722,144700,50380310,7780,7780,7780,7780,0
|
|
20240722,144600,50380310,7780,7780,7780,7780,0
|
|
20240722,144500,50380310,7780,7780,7780,7780,0
|
|
20240722,144400,50380310,7780,7780,7780,7780,0
|
|
20240722,144300,50380310,7780,7780,7780,7780,0
|
|
20240722,144200,50380310,7780,7780,7780,7780,0
|
|
20240722,144100,50380310,7780,7780,7780,7780,0
|
|
20240722,144000,50380310,7780,7780,7780,7780,0
|
|
20240722,143900,50380310,7780,7780,7780,7780,0
|
|
20240722,143800,50380310,7780,7780,7780,7780,0
|
|
20240722,143700,50380310,7780,7780,7780,7780,0
|
|
20240722,143600,50380310,7780,7780,7780,7780,1
|
|
20240722,143500,50372530,7730,7730,7730,7730,100
|
|
20240722,143400,49599530,7780,7780,7780,7780,0
|
|
20240722,143300,49599530,7780,7780,7780,7780,0
|
|
20240722,143200,49599530,7780,7780,7780,7780,0
|
|
20240722,143100,49599530,7780,7780,7780,7780,0
|
|
20240722,143000,49599530,7780,7780,7780,7780,0
|
|
20240722,142900,49599530,7780,7780,7780,7780,0
|
|
20240722,142800,49599530,7780,7780,7780,7780,0
|
|
20240722,142700,49599530,7780,7780,7780,7780,12
|
|
20240722,142600,49506170,7780,7780,7780,7780,0
|
|
20240722,142500,49506170,7780,7780,7780,7780,0
|
|
20240722,142400,49506170,7780,7780,7780,7780,0
|
|
20240722,142300,49506170,7780,7780,7780,7780,0
|
|
20240722,142200,49506170,7780,7780,7780,7780,0
|
|
20240722,142100,49506170,7780,7780,7780,7780,0
|
|
20240722,142000,49506170,7780,7780,7780,7780,0
|
|
20240722,141900,49506170,7780,7780,7780,7780,0
|
|
20240722,141800,49506170,7780,7780,7780,7780,0
|
|
20240722,141700,49506170,7780,7780,7780,7780,62
|
|
20240722,141600,49023810,7780,7780,7780,7780,0
|
|
20240722,141500,49023810,7780,7780,7780,7780,0
|
|
20240722,141400,49023810,7780,7780,7780,7780,0
|
|
20240722,141300,49023810,7780,7780,7780,7780,0
|
|
20240722,141200,49023810,7780,7780,7780,7780,0
|
|
20240722,141100,49023810,7780,7780,7780,7780,0
|
|
20240722,141000,49023810,7780,7780,7780,7780,0
|
|
20240722,140900,49023810,7780,7780,7780,7780,0
|
|
20240722,140800,49023810,7780,7780,7780,7780,0
|
|
20240722,140700,49023810,7780,7780,7780,7780,90
|
|
20240722,140600,48323610,7780,7780,7780,7780,0
|
|
20240722,140500,48323610,7780,7780,7780,7780,0
|
|
20240722,140400,48323610,7780,7780,7780,7780,2
|
|
20240722,140300,48308050,7780,7780,7780,7780,0
|
|
20240722,140200,48308050,7780,7780,7780,7780,0
|
|
20240722,140100,48308050,7780,7780,7780,7780,0
|
|
20240722,140000,48308050,7780,7780,7780,7780,0
|
|
20240722,135900,48308050,7780,7780,7780,7780,1
|
|
20240722,135800,48300270,7790,7790,7790,7790,0
|
|
20240722,135700,48300270,7790,7790,7790,7790,0
|
|
20240722,135600,48300270,7790,7790,7790,7790,0
|
|
20240722,135500,48300270,7790,7790,7790,7790,0
|
|
20240722,135400,48300270,7790,7790,7790,7790,0
|
|
20240722,135300,48300270,7790,7790,7790,7790,0
|
|
20240722,135200,48300270,7790,7790,7790,7790,0
|
|
20240722,135100,48300270,7790,7790,7790,7790,0
|
|
20240722,135000,48300270,7790,7780,7790,7780,24
|
|
20240722,134900,48113470,7790,7780,7790,7780,89
|
|
20240722,134800,47420240,7800,7800,7800,7800,0
|
|
20240722,134700,47420240,7800,7800,7800,7800,0
|
|
20240722,134600,47420240,7800,7800,7800,7800,0
|
|
20240722,134500,47420240,7800,7800,7800,7800,0
|
|
20240722,134400,47420240,7800,7800,7800,7800,0
|
|
20240722,134300,47420240,7800,7780,7800,7780,36
|
|
20240722,134200,47139990,7700,7700,7700,7700,0
|
|
20240722,134100,47139990,7700,7700,7700,7700,0
|
|
20240722,134000,47139990,7700,7700,7700,7700,0
|
|
20240722,133900,47139990,7700,7700,7700,7700,0
|
|
20240722,133800,47139990,7700,7700,7700,7700,0
|
|
20240722,133700,47139990,7700,7700,7700,7700,0
|
|
20240722,133600,47139990,7700,7700,7700,7700,0
|
|
20240722,133500,47139990,7700,7700,7700,7700,0
|
|
20240722,133400,47139990,7700,7700,7700,7700,0
|
|
20240722,133300,47139990,7700,7700,7700,7700,0
|
|
20240722,133200,47139990,7700,7700,7700,7700,0
|
|
20240722,133100,47139990,7700,7700,7700,7700,0
|
|
20240722,133000,47139990,7700,7700,7700,7700,0
|
|
20240722,132900,47139990,7700,7700,7700,7700,0
|
|
20240722,132800,47139990,7700,7700,7700,7700,8
|
|
20240722,132700,47078390,7700,7700,7700,7700,0
|
|
20240722,132600,47078390,7700,7700,7700,7700,8
|
|
20240722,132500,47016790,7790,7790,7790,7790,0
|
|
20240722,132400,47016790,7790,7790,7790,7790,0
|
|
20240722,132300,47016790,7790,7790,7790,7790,0
|
|
20240722,132200,47016790,7790,7790,7790,7790,0
|
|
20240722,132100,47016790,7790,7790,7790,7790,0
|
|
20240722,132000,47016790,7790,7790,7790,7790,0
|
|
20240722,131900,47016790,7790,7790,7790,7790,0
|
|
20240722,131800,47016790,7790,7790,7790,7790,0
|
|
20240722,131700,47016790,7790,7790,7790,7790,0
|
|
20240722,131600,47016790,7790,7790,7790,7790,0
|
|
20240722,131500,47016790,7790,7790,7790,7790,0
|
|
20240722,131400,47016790,7790,7790,7790,7790,0
|
|
20240722,131300,47016790,7790,7790,7790,7790,0
|
|
20240722,131200,47016790,7790,7790,7790,7790,0
|
|
20240722,131100,47016790,7790,7790,7790,7790,0
|
|
20240722,131000,47016790,7790,7790,7790,7790,0
|
|
20240722,130900,47016790,7790,7790,7790,7790,0
|
|
20240722,130800,47016790,7790,7790,7790,7790,0
|
|
20240722,130700,47016790,7790,7790,7790,7790,0
|
|
20240722,130600,47016790,7790,7790,7790,7790,0
|
|
20240722,130500,47016790,7790,7790,7790,7790,0
|
|
20240722,130400,47016790,7790,7790,7790,7790,0
|
|
20240722,130300,47016790,7790,7790,7790,7790,0
|
|
20240722,130200,47016790,7790,7790,7790,7790,0
|
|
20240722,130100,47016790,7790,7790,7790,7790,0
|
|
20240722,130000,47016790,7790,7790,7790,7790,0
|
|
20240722,125900,47016790,7790,7790,7790,7790,0
|
|
20240722,125800,47016790,7790,7790,7790,7790,0
|
|
20240722,125700,47016790,7790,7790,7790,7790,0
|
|
20240722,125600,47016790,7790,7790,7790,7790,0
|
|
20240722,125500,47016790,7790,7790,7790,7790,0
|
|
20240722,125400,47016790,7790,7790,7790,7790,0
|
|
20240722,125300,47016790,7790,7790,7790,7790,0
|
|
20240722,125200,47016790,7790,7790,7790,7790,0
|
|
20240722,125100,47016790,7790,7790,7790,7790,0
|
|
20240722,125000,47016790,7790,7790,7790,7790,0
|
|
20240722,124900,47016790,7790,7790,7790,7790,0
|
|
20240722,124800,47016790,7790,7790,7790,7790,0
|
|
20240722,124700,47016790,7790,7790,7790,7790,0
|
|
20240722,124600,47016790,7790,7790,7790,7790,0
|
|
20240722,124500,47016790,7790,7790,7790,7790,0
|
|
20240722,124400,47016790,7790,7790,7790,7790,0
|
|
20240722,124300,47016790,7790,7790,7790,7790,0
|
|
20240722,124200,47016790,7790,7790,7790,7790,0
|
|
20240722,124100,47016790,7790,7790,7790,7790,0
|
|
20240722,124000,47016790,7790,7790,7790,7790,0
|
|
20240722,123900,47016790,7790,7790,7790,7790,0
|
|
20240722,123800,47016790,7790,7790,7790,7790,0
|
|
20240722,123700,47016790,7790,7790,7790,7790,0
|
|
20240722,123600,47016790,7790,7790,7790,7790,0
|
|
20240722,123500,47016790,7790,7790,7790,7790,0
|
|
20240722,123400,47016790,7790,7790,7790,7790,0
|
|
20240722,123300,47016790,7790,7790,7790,7790,0
|
|
20240722,123200,47016790,7790,7790,7790,7790,0
|
|
20240722,123100,47016790,7790,7790,7790,7790,0
|
|
20240722,123000,47016790,7790,7790,7790,7790,0
|
|
20240722,122900,47016790,7790,7790,7790,7790,0
|
|
20240722,122800,47016790,7790,7790,7790,7790,0
|
|
20240722,122700,47016790,7790,7790,7790,7790,0
|
|
20240722,122600,47016790,7790,7790,7790,7790,0
|
|
20240722,122500,47016790,7790,7790,7790,7790,0
|
|
20240722,122400,47016790,7790,7790,7790,7790,10
|
|
20240722,122300,46938890,7700,7790,7790,7700,300
|
|
20240722,122200,44616590,7800,7800,7800,7800,0
|
|
20240722,122100,44616590,7800,7800,7800,7800,0
|
|
20240722,122000,44616590,7800,7800,7800,7800,0
|
|
20240722,121900,44616590,7800,7800,7800,7800,0
|
|
20240722,121800,44616590,7800,7800,7800,7800,0
|
|
20240722,121700,44616590,7800,7800,7800,7800,10
|
|
20240722,121600,44538590,7820,7820,7820,7820,0
|
|
20240722,121500,44538590,7820,7820,7820,7820,0
|
|
20240722,121400,44538590,7820,7820,7820,7820,0
|
|
20240722,121300,44538590,7820,7820,7820,7820,0
|
|
20240722,121200,44538590,7820,7820,7820,7820,0
|
|
20240722,121100,44538590,7820,7820,7820,7820,0
|
|
20240722,121000,44538590,7820,7820,7820,7820,0
|
|
20240722,120900,44538590,7820,7820,7820,7820,0
|
|
20240722,120800,44538590,7820,7820,7820,7820,0
|
|
20240722,120700,44538590,7820,7820,7820,7820,0
|
|
20240722,120600,44538590,7820,7820,7820,7820,0
|
|
20240722,120500,44538590,7820,7820,7820,7820,0
|
|
20240722,120400,44538590,7820,7820,7820,7820,0
|
|
20240722,120300,44538590,7820,7820,7820,7820,0
|
|
20240722,120200,44538590,7820,7820,7820,7820,0
|
|
20240722,120100,44538590,7820,7820,7820,7820,0
|
|
20240722,120000,44538590,7820,7820,7820,7820,0
|
|
20240722,115900,44538590,7820,7820,7820,7820,0
|
|
20240722,115800,44538590,7820,7820,7820,7820,0
|
|
20240722,115700,44538590,7820,7820,7820,7820,0
|
|
20240722,115600,44538590,7820,7820,7820,7820,0
|
|
20240722,115500,44538590,7820,7820,7820,7820,0
|
|
20240722,115400,44538590,7820,7820,7820,7820,0
|
|
20240722,115300,44538590,7820,7820,7820,7820,1
|
|
20240722,115200,44530770,7810,7810,7810,7810,2
|
|
20240722,115100,44515150,7820,7820,7820,7820,0
|
|
20240722,115000,44515150,7820,7820,7820,7820,0
|
|
20240722,114900,44515150,7820,7820,7820,7820,0
|
|
20240722,114800,44515150,7820,7820,7820,7820,5
|
|
20240722,114700,44476050,7820,7820,7820,7820,0
|
|
20240722,114600,44476050,7820,7820,7820,7820,0
|
|
20240722,114500,44476050,7820,7820,7820,7820,0
|
|
20240722,114400,44476050,7820,7820,7820,7820,75
|
|
20240722,114300,43889550,7820,7820,7820,7820,1
|
|
20240722,114200,43881730,7830,7830,7830,7830,0
|
|
20240722,114100,43881730,7830,7830,7830,7830,7
|
|
20240722,114000,43826920,7830,7830,7830,7830,0
|
|
20240722,113900,43826920,7830,7830,7830,7830,0
|
|
20240722,113800,43826920,7830,7830,7830,7830,0
|
|
20240722,113700,43826920,7830,7830,7830,7830,1
|
|
20240722,113600,43819090,7830,7830,7830,7830,0
|
|
20240722,113500,43819090,7830,7830,7830,7830,0
|
|
20240722,113400,43819090,7830,7830,7830,7830,0
|
|
20240722,113300,43819090,7830,7830,7830,7830,0
|
|
20240722,113200,43819090,7830,7830,7830,7830,0
|
|
20240722,113100,43819090,7830,7830,7830,7830,1
|
|
20240722,113000,43811260,7810,7810,7810,7810,0
|
|
20240722,112900,43811260,7810,7810,7810,7810,0
|
|
20240722,112800,43811260,7810,7810,7810,7810,0
|
|
20240722,112700,43811260,7810,7810,7810,7810,0
|
|
20240722,112600,43811260,7810,7810,7810,7810,0
|
|
20240722,112500,43811260,7810,7810,7810,7810,0
|
|
20240722,112400,43811260,7810,7810,7810,7810,0
|
|
20240722,112300,43811260,7810,7810,7810,7810,0
|
|
20240722,112200,43811260,7810,7810,7810,7810,0
|
|
20240722,112100,43811260,7810,7810,7810,7810,0
|
|
20240722,112000,43811260,7810,7810,7810,7810,0
|
|
20240722,111900,43811260,7810,7800,7810,7800,416
|
|
20240722,111800,40562480,7800,7800,7800,7800,0
|
|
20240722,111700,40562480,7800,7800,7800,7800,0
|
|
20240722,111600,40562480,7800,7800,7800,7800,0
|
|
20240722,111500,40562480,7800,7800,7800,7800,0
|
|
20240722,111400,40562480,7800,7800,7800,7750,6
|
|
20240722,111300,40515880,7750,7750,7750,7750,0
|
|
20240722,111200,40515880,7750,7750,7750,7750,10
|
|
20240722,111100,40438380,7800,7800,7800,7800,0
|
|
20240722,111000,40438380,7800,7800,7800,7800,0
|
|
20240722,110900,40438380,7800,7800,7800,7800,0
|
|
20240722,110800,40438380,7800,7800,7800,7800,0
|
|
20240722,110700,40438380,7800,7800,7800,7800,0
|
|
20240722,110600,40438380,7800,7800,7800,7800,0
|
|
20240722,110500,40438380,7800,7800,7800,7800,0
|
|
20240722,110400,40438380,7800,7800,7800,7800,10
|
|
20240722,110300,40360380,7750,7740,7750,7740,171
|
|
20240722,110200,39036100,7740,7740,7740,7740,0
|
|
20240722,110100,39036100,7740,7740,7740,7740,0
|
|
20240722,110000,39036100,7740,7740,7740,7740,12
|
|
20240722,105900,38943220,7740,7740,7740,7740,0
|
|
20240722,105800,38943220,7740,7740,7740,7740,0
|
|
20240722,105700,38943220,7740,7740,7740,7740,10
|
|
20240722,105600,38865820,7750,7750,7750,7750,5
|
|
20240722,105500,38827070,7750,7750,7750,7750,0
|
|
20240722,105400,38827070,7750,7750,7750,7750,11
|
|
20240722,105300,38741820,7800,7800,7800,7800,0
|
|
20240722,105200,38741820,7800,7800,7800,7800,0
|
|
20240722,105100,38741820,7800,7800,7800,7800,0
|
|
20240722,105000,38741820,7800,7800,7800,7800,0
|
|
20240722,104900,38741820,7800,7800,7800,7800,0
|
|
20240722,104800,38741820,7800,7800,7800,7800,0
|
|
20240722,104700,38741820,7800,7800,7800,7800,0
|
|
20240722,104600,38741820,7800,7800,7800,7800,0
|
|
20240722,104500,38741820,7800,7800,7800,7800,0
|
|
20240722,104400,38741820,7800,7800,7800,7800,0
|
|
20240722,104300,38741820,7800,7800,7800,7800,0
|
|
20240722,104200,38741820,7800,7800,7800,7800,0
|
|
20240722,104100,38741820,7800,7800,7800,7800,0
|
|
20240722,104000,38741820,7800,7800,7800,7800,0
|
|
20240722,103900,38741820,7800,7800,7800,7800,0
|
|
20240722,103800,38741820,7800,7800,7800,7800,0
|
|
20240722,103700,38741820,7800,7800,7800,7800,0
|
|
20240722,103600,38741820,7800,7800,7800,7800,0
|
|
20240722,103500,38741820,7800,7800,7800,7800,0
|
|
20240722,103400,38741820,7800,7800,7800,7800,0
|
|
20240722,103300,38741820,7800,7790,7800,7790,10
|
|
20240722,103200,38663850,7800,7800,7800,7800,0
|
|
20240722,103100,38663850,7800,7800,7800,7800,0
|
|
20240722,103000,38663850,7800,7800,7800,7800,0
|
|
20240722,102900,38663850,7800,7800,7800,7800,0
|
|
20240722,102800,38663850,7800,7800,7800,7800,0
|
|
20240722,102700,38663850,7800,7800,7800,7800,0
|
|
20240722,102600,38663850,7800,7800,7800,7800,0
|
|
20240722,102500,38663850,7800,7800,7800,7800,0
|
|
20240722,102400,38663850,7800,7800,7800,7800,150
|
|
20240722,102300,37493850,7800,7800,7800,7800,0
|
|
20240722,102200,37493850,7800,7800,7800,7800,0
|
|
20240722,102100,37493850,7800,7800,7800,7800,0
|
|
20240722,102000,37493850,7800,7800,7800,7800,0
|
|
20240722,101900,37493850,7800,7800,7800,7800,0
|
|
20240722,101800,37493850,7800,7800,7800,7800,0
|
|
20240722,101700,37493850,7800,7800,7800,7800,0
|
|
20240722,101600,37493850,7800,7800,7800,7800,0
|
|
20240722,101500,37493850,7800,7750,7810,7750,201
|
|
20240722,101400,35926230,7750,7750,7750,7750,0
|
|
20240722,101300,35926230,7750,7750,7750,7750,10
|
|
20240722,101200,35848730,7740,7740,7740,7740,0
|
|
20240722,101100,35848730,7740,7710,7740,7710,785
|
|
20240722,101000,29778830,7710,7710,7710,7710,10
|
|
20240722,100900,29701730,7670,7670,7670,7670,0
|
|
20240722,100800,29701730,7670,7670,7670,7670,15
|
|
20240722,100700,29586680,7670,7670,7670,7670,13
|
|
20240722,100600,29486970,7670,7670,7670,7670,0
|
|
20240722,100500,29486970,7670,7670,7670,7670,0
|
|
20240722,100400,29486970,7670,7670,7670,7670,0
|
|
20240722,100300,29486970,7670,7670,7670,7670,0
|
|
20240722,100200,29486970,7670,7670,7670,7670,0
|
|
20240722,100100,29486970,7670,7670,7670,7670,10
|
|
20240722,100000,29410270,7640,7640,7640,7640,0
|
|
20240722,095900,29410270,7640,7640,7680,7640,687
|
|
20240722,095800,24161470,7640,7640,7640,7640,40
|
|
20240722,095700,23855870,7650,7650,7650,7650,0
|
|
20240722,095600,23855870,7650,7660,7660,7650,209
|
|
20240722,095500,22257000,7640,7700,7700,7640,400
|
|
20240722,095400,19193550,7750,7750,7750,7750,0
|
|
20240722,095300,19193550,7750,7750,7750,7750,0
|
|
20240722,095200,19193550,7750,7750,7750,7750,0
|
|
20240722,095100,19193550,7750,7750,7750,7750,0
|
|
20240722,095000,19193550,7750,7740,7750,7740,10
|
|
20240722,094900,19116110,7750,7750,7750,7750,0
|
|
20240722,094800,19116110,7750,7750,7750,7750,0
|
|
20240722,094700,19116110,7750,7750,7750,7750,0
|
|
20240722,094600,19116110,7750,7710,7780,7710,290
|
|
20240722,094500,16878260,7700,7640,7700,7640,117
|
|
20240722,094400,15981380,7640,7640,7640,7640,211
|
|
20240722,094300,14369340,7640,7750,7750,7620,795
|
|
20240722,094200,8242920,7800,7800,7800,7800,0
|
|
20240722,094100,8242920,7800,7800,7800,7800,0
|
|
20240722,094000,8242920,7800,7800,7800,7800,0
|
|
20240722,093900,8242920,7800,7800,7800,7800,0
|
|
20240722,093800,8242920,7800,7800,7800,7800,614
|
|
20240722,093700,3453720,7800,7790,7800,7790,120
|
|
20240722,093600,2517770,7800,7800,7800,7800,0
|
|
20240722,093500,2517770,7800,7800,7800,7800,0
|
|
20240722,093400,2517770,7800,7800,7800,7800,1
|
|
20240722,093300,2509970,7800,7800,7800,7800,0
|
|
20240722,093200,2509970,7800,7800,7800,7800,0
|
|
20240722,093100,2509970,7800,7800,7800,7800,0
|
|
20240722,093000,2509970,7800,7800,7800,7800,0
|
|
20240722,092900,2509970,7800,7800,7800,7800,0
|
|
20240722,092800,2509970,7800,7800,7800,7800,0
|
|
20240722,092700,2509970,7800,7800,7800,7800,0
|
|
20240722,092600,2509970,7800,7800,7800,7800,0
|
|
20240722,092500,2509970,7800,7800,7800,7800,0
|
|
20240722,092400,2509970,7800,7800,7800,7800,5
|
|
20240722,092300,2470970,7800,7800,7800,7800,0
|
|
20240722,092200,2470970,7800,7800,7800,7800,0
|
|
20240722,092100,2470970,7800,7800,7800,7800,0
|
|
20240722,092000,2470970,7800,7800,7800,7800,1
|
|
20240722,091900,2463170,7800,7800,7800,7800,0
|
|
20240722,091800,2463170,7800,7800,7800,7800,0
|
|
20240722,091700,2463170,7800,7800,7800,7800,0
|
|
20240722,091600,2463170,7800,7800,7800,7800,0
|
|
20240722,091500,2463170,7800,7780,7800,7780,47
|
|
20240722,091400,2097010,7780,7740,7780,7740,40
|
|
20240722,091300,1786470,7720,7720,7720,7720,0
|
|
20240722,091200,1786470,7720,7720,7720,7720,40
|
|
20240722,091100,1477670,7720,7740,7740,7720,60
|
|
20240722,091000,1014270,7740,7740,7740,7740,1
|
|
20240722,090900,1006530,7720,7740,7740,7720,2
|
|
20240722,090800,991070,7740,7740,7740,7740,0
|
|
20240722,090700,991070,7740,7740,7740,7740,0
|
|
20240722,090600,991070,7740,7740,7740,7740,52
|
|
20240722,090500,588590,7750,7750,7750,7750,0
|
|
20240722,090400,588590,7750,7750,7750,7750,0
|
|
20240722,090300,588590,7750,7750,7750,7750,0
|
|
20240722,090200,588590,7750,7750,7750,7750,0
|
|
20240722,090100,588590,7750,7740,7750,7740,21
|
|
20240722,090000,425950,7730,7730,7730,7730,45
|