681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,201800,372138190,7680,7680,7680,7680,814
|
|
20240715,201700,372138190,7680,7680,7680,7680,0
|
|
20240715,201600,372138190,7680,7680,7680,7680,0
|
|
20240715,201500,372138190,7680,7680,7680,7680,0
|
|
20240715,201400,372138190,7680,7680,7680,7680,0
|
|
20240715,201300,372138190,7680,7680,7680,7680,0
|
|
20240715,201200,372138190,7680,7680,7680,7680,0
|
|
20240715,201100,372138190,7680,7680,7680,7680,0
|
|
20240715,201000,372138190,7680,7680,7680,7680,0
|
|
20240715,200900,372138190,7680,7680,7680,7680,0
|
|
20240715,200800,372138190,7680,7680,7680,7680,0
|
|
20240715,200700,372138190,7680,7680,7680,7680,0
|
|
20240715,200600,372138190,7680,7680,7680,7680,0
|
|
20240715,200500,372138190,7680,7680,7680,7680,0
|
|
20240715,200400,372138190,7680,7680,7680,7680,0
|
|
20240715,200300,372138190,7680,7680,7680,7680,0
|
|
20240715,200200,372138190,7680,7680,7680,7680,0
|
|
20240715,200100,372138190,7680,7680,7680,7680,0
|
|
20240715,200000,372138190,7680,7680,7680,7680,0
|
|
20240715,195900,372138190,7680,7680,7680,7680,0
|
|
20240715,195800,372138190,7680,7680,7680,7680,0
|
|
20240715,195700,372138190,7680,7680,7680,7680,0
|
|
20240715,195600,372138190,7680,7680,7680,7680,0
|
|
20240715,195500,372138190,7680,7680,7680,7680,0
|
|
20240715,195400,372138190,7680,7680,7680,7680,0
|
|
20240715,195300,372138190,7680,7680,7680,7680,0
|
|
20240715,195200,372138190,7680,7680,7680,7680,0
|
|
20240715,195100,372138190,7680,7680,7680,7680,0
|
|
20240715,195000,372138190,7680,7680,7680,7680,0
|
|
20240715,194900,372138190,7680,7680,7680,7680,0
|
|
20240715,194800,372138190,7680,7680,7680,7680,814
|
|
20240715,194700,372138190,7680,7680,7680,7680,0
|
|
20240715,194600,372138190,7680,7680,7680,7680,0
|
|
20240715,194500,372138190,7680,7680,7680,7680,0
|
|
20240715,194400,372138190,7680,7680,7680,7680,0
|
|
20240715,194300,372138190,7680,7680,7680,7680,0
|
|
20240715,194200,372138190,7680,7680,7680,7680,0
|
|
20240715,194100,372138190,7680,7680,7680,7680,0
|
|
20240715,194000,372138190,7680,7680,7680,7680,0
|
|
20240715,193900,372138190,7680,7680,7680,7680,0
|
|
20240715,193800,372138190,7680,7680,7680,7680,0
|
|
20240715,193700,372138190,7680,7680,7680,7680,0
|
|
20240715,193600,372138190,7680,7680,7680,7680,0
|
|
20240715,193500,372138190,7680,7680,7680,7680,0
|
|
20240715,193400,372138190,7680,7680,7680,7680,0
|
|
20240715,193300,372138190,7680,7680,7680,7680,0
|
|
20240715,193200,372138190,7680,7680,7680,7680,0
|
|
20240715,193100,372138190,7680,7680,7680,7680,0
|
|
20240715,193000,372138190,7680,7680,7680,7680,0
|
|
20240715,192900,372138190,7680,7680,7680,7680,0
|
|
20240715,192800,372138190,7680,7680,7680,7680,0
|
|
20240715,192700,372138190,7680,7680,7680,7680,0
|
|
20240715,192600,372138190,7680,7680,7680,7680,0
|
|
20240715,192500,372138190,7680,7680,7680,7680,0
|
|
20240715,192400,372138190,7680,7680,7680,7680,0
|
|
20240715,192300,372138190,7680,7680,7680,7680,0
|
|
20240715,192200,372138190,7680,7680,7680,7680,0
|
|
20240715,192100,372138190,7680,7680,7680,7680,0
|
|
20240715,192000,372138190,7680,7680,7680,7680,0
|
|
20240715,191900,372138190,7680,7680,7680,7680,0
|
|
20240715,191800,372138190,7680,7680,7680,7680,814
|
|
20240715,191700,372138190,7680,7680,7680,7680,0
|
|
20240715,191600,372138190,7680,7680,7680,7680,0
|
|
20240715,191500,372138190,7680,7680,7680,7680,0
|
|
20240715,191400,372138190,7680,7680,7680,7680,0
|
|
20240715,191300,372138190,7680,7680,7680,7680,0
|
|
20240715,191200,372138190,7680,7680,7680,7680,0
|
|
20240715,191100,372138190,7680,7680,7680,7680,0
|
|
20240715,191000,372138190,7680,7680,7680,7680,0
|
|
20240715,190900,372138190,7680,7680,7680,7680,0
|
|
20240715,190800,372138190,7680,7680,7680,7680,0
|
|
20240715,190700,372138190,7680,7680,7680,7680,0
|
|
20240715,190600,372138190,7680,7680,7680,7680,0
|
|
20240715,190500,372138190,7680,7680,7680,7680,0
|
|
20240715,190400,372138190,7680,7680,7680,7680,0
|
|
20240715,190300,372138190,7680,7680,7680,7680,0
|
|
20240715,190200,372138190,7680,7680,7680,7680,0
|
|
20240715,190100,372138190,7680,7680,7680,7680,0
|
|
20240715,190000,372138190,7680,7680,7680,7680,0
|
|
20240715,185900,372138190,7680,7680,7680,7680,0
|
|
20240715,185800,372138190,7680,7680,7680,7680,0
|
|
20240715,185700,372138190,7680,7680,7680,7680,0
|
|
20240715,185600,372138190,7680,7680,7680,7680,0
|
|
20240715,185500,372138190,7680,7680,7680,7680,0
|
|
20240715,185400,372138190,7680,7680,7680,7680,0
|
|
20240715,185300,372138190,7680,7680,7680,7680,0
|
|
20240715,185200,372138190,7680,7680,7680,7680,0
|
|
20240715,185100,372138190,7680,7680,7680,7680,0
|
|
20240715,185000,372138190,7680,7680,7680,7680,0
|
|
20240715,184900,372138190,7680,7680,7680,7680,0
|
|
20240715,184800,372138190,7680,7680,7680,7680,814
|
|
20240715,184700,372138190,7680,7680,7680,7680,0
|
|
20240715,184600,372138190,7680,7680,7680,7680,0
|
|
20240715,184500,372138190,7680,7680,7680,7680,0
|
|
20240715,184400,372138190,7680,7680,7680,7680,0
|
|
20240715,184300,372138190,7680,7680,7680,7680,0
|
|
20240715,184200,372138190,7680,7680,7680,7680,0
|
|
20240715,184100,372138190,7680,7680,7680,7680,0
|
|
20240715,184000,372138190,7680,7680,7680,7680,0
|
|
20240715,183900,372138190,7680,7680,7680,7680,0
|
|
20240715,183800,372138190,7680,7680,7680,7680,0
|
|
20240715,183700,372138190,7680,7680,7680,7680,0
|
|
20240715,183600,372138190,7680,7680,7680,7680,0
|
|
20240715,183500,372138190,7680,7680,7680,7680,0
|
|
20240715,183400,372138190,7680,7680,7680,7680,0
|
|
20240715,183300,372138190,7680,7680,7680,7680,0
|
|
20240715,183200,372138190,7680,7680,7680,7680,0
|
|
20240715,183100,372138190,7680,7680,7680,7680,0
|
|
20240715,183000,372138190,7680,7680,7680,7680,0
|
|
20240715,182900,372138190,7680,7680,7680,7680,0
|
|
20240715,182800,372138190,7680,7680,7680,7680,0
|
|
20240715,182700,372138190,7680,7680,7680,7680,0
|
|
20240715,182600,372138190,7680,7680,7680,7680,0
|
|
20240715,182500,372138190,7680,7680,7680,7680,0
|
|
20240715,182400,372138190,7680,7680,7680,7680,0
|
|
20240715,182300,372138190,7680,7680,7680,7680,0
|
|
20240715,182200,372138190,7680,7680,7680,7680,0
|
|
20240715,182100,372138190,7680,7680,7680,7680,0
|
|
20240715,182000,372138190,7680,7680,7680,7680,0
|
|
20240715,181900,372138190,7680,7680,7680,7680,0
|
|
20240715,181800,372138190,7680,7680,7680,7680,814
|
|
20240715,181700,372138190,7680,7680,7680,7680,0
|
|
20240715,181600,372138190,7680,7680,7680,7680,0
|
|
20240715,181500,372138190,7680,7680,7680,7680,0
|
|
20240715,181400,372138190,7680,7680,7680,7680,0
|
|
20240715,181300,372138190,7680,7680,7680,7680,0
|
|
20240715,181200,372138190,7680,7680,7680,7680,0
|
|
20240715,181100,372138190,7680,7680,7680,7680,0
|
|
20240715,181000,372138190,7680,7680,7680,7680,0
|
|
20240715,180900,372138190,7680,7680,7680,7680,0
|
|
20240715,180800,372138190,7680,7680,7680,7680,0
|
|
20240715,180700,372138190,7680,7680,7680,7680,0
|
|
20240715,180600,372138190,7680,7680,7680,7680,0
|
|
20240715,180500,372138190,7680,7680,7680,7680,0
|
|
20240715,180400,372138190,7680,7680,7680,7680,0
|
|
20240715,180300,372138190,7680,7680,7680,7680,0
|
|
20240715,180200,372138190,7680,7680,7680,7680,0
|
|
20240715,180100,372138190,7680,7680,7680,7680,0
|
|
20240715,180000,372138190,7680,7680,7680,7680,0
|
|
20240715,175900,372138190,7680,7680,7680,7680,0
|
|
20240715,175800,372138190,7680,7680,7680,7680,0
|
|
20240715,175700,372138190,7680,7680,7680,7680,0
|
|
20240715,175600,372138190,7680,7680,7680,7680,0
|
|
20240715,175500,372138190,7680,7680,7680,7680,0
|
|
20240715,175400,372138190,7680,7680,7680,7680,0
|
|
20240715,175300,372138190,7680,7680,7680,7680,0
|
|
20240715,175200,372138190,7680,7680,7680,7680,0
|
|
20240715,175100,372138190,7680,7680,7680,7680,0
|
|
20240715,175000,372138190,7680,7680,7680,7680,0
|
|
20240715,174900,372138190,7680,7680,7680,7680,0
|
|
20240715,174800,372138190,7680,7680,7680,7680,814
|
|
20240715,174700,372138190,7680,7680,7680,7680,0
|
|
20240715,174600,372138190,7680,7680,7680,7680,0
|
|
20240715,174500,372138190,7680,7680,7680,7680,0
|
|
20240715,174400,372138190,7680,7680,7680,7680,0
|
|
20240715,174300,372138190,7680,7680,7680,7680,0
|
|
20240715,174200,372138190,7680,7680,7680,7680,0
|
|
20240715,174100,372138190,7680,7680,7680,7680,0
|
|
20240715,174000,372138190,7680,7680,7680,7680,0
|
|
20240715,173900,372138190,7680,7680,7680,7680,0
|
|
20240715,173800,372138190,7680,7680,7680,7680,0
|
|
20240715,173700,372138190,7680,7680,7680,7680,0
|
|
20240715,173600,372138190,7680,7680,7680,7680,0
|
|
20240715,173500,372138190,7680,7680,7680,7680,0
|
|
20240715,173400,372138190,7680,7680,7680,7680,0
|
|
20240715,173300,372138190,7680,7680,7680,7680,0
|
|
20240715,173200,372138190,7680,7680,7680,7680,0
|
|
20240715,173100,372138190,7680,7680,7680,7680,0
|
|
20240715,173000,372138190,7680,7680,7680,7680,0
|
|
20240715,172900,372138190,7680,7680,7680,7680,0
|
|
20240715,172800,372138190,7680,7680,7680,7680,0
|
|
20240715,172700,372138190,7680,7680,7680,7680,0
|
|
20240715,172600,372138190,7680,7680,7680,7680,0
|
|
20240715,172500,372138190,7680,7680,7680,7680,0
|
|
20240715,172400,372138190,7680,7680,7680,7680,0
|
|
20240715,172300,372138190,7680,7680,7680,7680,0
|
|
20240715,172200,372138190,7680,7680,7680,7680,0
|
|
20240715,172100,372138190,7680,7680,7680,7680,0
|
|
20240715,172000,372138190,7680,7680,7680,7680,0
|
|
20240715,171900,372138190,7680,7680,7680,7680,0
|
|
20240715,171800,372138190,7680,7680,7680,7680,814
|
|
20240715,171700,372138190,7680,7680,7680,7680,0
|
|
20240715,171600,372138190,7680,7680,7680,7680,0
|
|
20240715,171500,372138190,7680,7680,7680,7680,0
|
|
20240715,171400,372138190,7680,7680,7680,7680,0
|
|
20240715,171300,372138190,7680,7680,7680,7680,0
|
|
20240715,171200,372138190,7680,7680,7680,7680,0
|
|
20240715,171100,372138190,7680,7680,7680,7680,0
|
|
20240715,171000,372138190,7680,7680,7680,7680,0
|
|
20240715,170900,372138190,7680,7680,7680,7680,0
|
|
20240715,170800,372138190,7680,7680,7680,7680,0
|
|
20240715,170700,372138190,7680,7680,7680,7680,0
|
|
20240715,170600,372138190,7680,7680,7680,7680,0
|
|
20240715,170500,372138190,7680,7680,7680,7680,0
|
|
20240715,170400,372138190,7680,7680,7680,7680,0
|
|
20240715,170300,372138190,7680,7680,7680,7680,0
|
|
20240715,170200,372138190,7680,7680,7680,7680,0
|
|
20240715,170100,372138190,7680,7680,7680,7680,0
|
|
20240715,170000,372138190,7680,7680,7680,7680,0
|
|
20240715,165900,372138190,7680,7680,7680,7680,0
|
|
20240715,165800,372138190,7680,7680,7680,7680,0
|
|
20240715,165700,372138190,7680,7680,7680,7680,0
|
|
20240715,165600,372138190,7680,7680,7680,7680,0
|
|
20240715,165500,372138190,7680,7680,7680,7680,0
|
|
20240715,165400,372138190,7680,7680,7680,7680,0
|
|
20240715,165300,372138190,7680,7680,7680,7680,0
|
|
20240715,165200,372138190,7680,7680,7680,7680,0
|
|
20240715,165100,372138190,7680,7680,7680,7680,0
|
|
20240715,165000,372138190,7680,7680,7680,7680,0
|
|
20240715,164900,372138190,7680,7680,7680,7680,0
|
|
20240715,164800,372138190,7680,7680,7680,7680,814
|
|
20240715,164700,372138190,7680,7680,7680,7680,0
|
|
20240715,164600,372138190,7680,7680,7680,7680,0
|
|
20240715,164500,372138190,7680,7680,7680,7680,0
|
|
20240715,164400,372138190,7680,7680,7680,7680,0
|
|
20240715,164300,372138190,7680,7680,7680,7680,0
|
|
20240715,164200,372138190,7680,7680,7680,7680,0
|
|
20240715,164100,372138190,7680,7680,7680,7680,0
|
|
20240715,164000,372138190,7680,7680,7680,7680,0
|
|
20240715,163900,372138190,7680,7680,7680,7680,0
|
|
20240715,163800,372138190,7680,7680,7680,7680,0
|
|
20240715,163700,372138190,7680,7680,7680,7680,0
|
|
20240715,163600,372138190,7680,7680,7680,7680,0
|
|
20240715,163500,372138190,7680,7680,7680,7680,0
|
|
20240715,163400,372138190,7680,7680,7680,7680,0
|
|
20240715,163300,372138190,7680,7680,7680,7680,0
|
|
20240715,163200,372138190,7680,7680,7680,7680,0
|
|
20240715,163100,372138190,7680,7680,7680,7680,0
|
|
20240715,163000,372138190,7680,7680,7680,7680,0
|
|
20240715,162900,372138190,7680,7680,7680,7680,0
|
|
20240715,162800,372138190,7680,7680,7680,7680,0
|
|
20240715,162700,372138190,7680,7680,7680,7680,0
|
|
20240715,162600,372138190,7680,7680,7680,7680,0
|
|
20240715,162500,372138190,7680,7680,7680,7680,0
|
|
20240715,162400,372138190,7680,7680,7680,7680,0
|
|
20240715,162300,372138190,7680,7680,7680,7680,0
|
|
20240715,162200,372138190,7680,7680,7680,7680,0
|
|
20240715,162100,372138190,7680,7680,7680,7680,0
|
|
20240715,162000,372138190,7680,7680,7680,7680,0
|
|
20240715,161900,372138190,7680,7680,7680,7680,0
|
|
20240715,161800,372138190,7680,7680,7680,7680,814
|
|
20240715,161700,372138190,7680,7680,7680,7680,0
|
|
20240715,161600,372138190,7680,7680,7680,7680,0
|
|
20240715,161500,372138190,7680,7680,7680,7680,0
|
|
20240715,161400,372138190,7680,7680,7680,7680,0
|
|
20240715,161300,372138190,7680,7680,7680,7680,0
|
|
20240715,161200,372138190,7680,7680,7680,7680,0
|
|
20240715,161100,372138190,7680,7680,7680,7680,0
|
|
20240715,161000,372138190,7680,7680,7680,7680,0
|
|
20240715,160900,372138190,7680,7680,7680,7680,0
|
|
20240715,160800,372138190,7680,7680,7680,7680,0
|
|
20240715,160700,372138190,7680,7680,7680,7680,0
|
|
20240715,160600,372138190,7680,7680,7680,7680,0
|
|
20240715,160500,372138190,7680,7680,7680,7680,0
|
|
20240715,160400,372138190,7680,7680,7680,7680,0
|
|
20240715,160300,372138190,7680,7680,7680,7680,0
|
|
20240715,160200,372138190,7680,7680,7680,7680,0
|
|
20240715,160100,372138190,7680,7680,7680,7680,0
|
|
20240715,160000,372138190,7680,7680,7680,7680,0
|
|
20240715,155900,372138190,7680,7680,7680,7680,0
|
|
20240715,155800,372138190,7680,7680,7680,7680,0
|
|
20240715,155700,372138190,7680,7680,7680,7680,0
|
|
20240715,155600,372138190,7680,7680,7680,7680,0
|
|
20240715,155500,372138190,7680,7680,7680,7680,0
|
|
20240715,155400,372138190,7680,7680,7680,7680,0
|
|
20240715,155300,372138190,7680,7680,7680,7680,0
|
|
20240715,155200,372138190,7680,7680,7680,7680,0
|
|
20240715,155100,372138190,7680,7680,7680,7680,0
|
|
20240715,155000,372138190,7680,7680,7680,7680,0
|
|
20240715,154900,372138190,7680,7680,7680,7680,0
|
|
20240715,154800,372138190,7680,7680,7680,7680,814
|
|
20240715,154700,372138190,7680,7680,7680,7680,0
|
|
20240715,154600,372138190,7680,7680,7680,7680,0
|
|
20240715,154500,372138190,7680,7680,7680,7680,0
|
|
20240715,154400,372138190,7680,7680,7680,7680,0
|
|
20240715,154300,372138190,7680,7680,7680,7680,0
|
|
20240715,154200,372138190,7680,7680,7680,7680,0
|
|
20240715,154100,372138190,7680,7680,7680,7680,0
|
|
20240715,154000,372138190,7680,7680,7680,7680,0
|
|
20240715,153900,372138190,7680,7680,7680,7680,0
|
|
20240715,153800,372138190,7680,7680,7680,7680,0
|
|
20240715,153700,372138190,7680,7680,7680,7680,0
|
|
20240715,153600,372138190,7680,7680,7680,7680,0
|
|
20240715,153500,372138190,7680,7680,7680,7680,0
|
|
20240715,153400,372138190,7680,7680,7680,7680,0
|
|
20240715,153300,372138190,7680,7680,7680,7680,0
|
|
20240715,153200,372138190,7680,7680,7680,7680,0
|
|
20240715,153100,372138190,7680,7680,7680,7680,0
|
|
20240715,153000,372138190,7680,7680,7680,7680,814
|
|
20240715,152900,365886670,7680,7680,7680,7680,0
|
|
20240715,152800,365886670,7680,7680,7680,7680,0
|
|
20240715,152700,365886670,7680,7680,7680,7680,0
|
|
20240715,152600,365886670,7680,7680,7680,7680,0
|
|
20240715,152500,365886670,7680,7680,7680,7680,0
|
|
20240715,152400,365886670,7680,7680,7680,7680,0
|
|
20240715,152300,365886670,7680,7680,7680,7680,0
|
|
20240715,152200,365886670,7680,7680,7680,7680,0
|
|
20240715,152100,365886670,7680,7680,7680,7680,0
|
|
20240715,152000,365886670,7680,7680,7680,7680,0
|
|
20240715,151900,365886670,7680,7690,7690,7680,136
|
|
20240715,151800,364841990,7700,7700,7700,7700,11
|
|
20240715,151700,364757290,7710,7710,7710,7710,1
|
|
20240715,151600,364749580,7710,7710,7710,7710,0
|
|
20240715,151500,364749580,7710,7710,7710,7680,122
|
|
20240715,151400,363812560,7700,7690,7700,7690,503
|
|
20240715,151300,359941110,7690,7690,7690,7690,38
|
|
20240715,151200,359648890,7700,7700,7700,7700,0
|
|
20240715,151100,359648890,7700,7700,7700,7700,650
|
|
20240715,151000,354643890,7700,7700,7700,7700,0
|
|
20240715,150900,354643890,7700,7700,7700,7700,1
|
|
20240715,150800,354636190,7690,7690,7690,7690,0
|
|
20240715,150700,354636190,7690,7690,7690,7690,0
|
|
20240715,150600,354636190,7690,7690,7690,7690,249
|
|
20240715,150500,352721380,7680,7680,7680,7680,0
|
|
20240715,150400,352721380,7680,7680,7680,7680,623
|
|
20240715,150300,347936740,7690,7690,7690,7690,1
|
|
20240715,150200,347929050,7680,7680,7680,7680,0
|
|
20240715,150100,347929050,7680,7680,7680,7680,0
|
|
20240715,150000,347929050,7680,7680,7680,7680,0
|
|
20240715,145900,347929050,7680,7680,7680,7680,0
|
|
20240715,145800,347929050,7680,7690,7690,7680,930
|
|
20240715,145700,340781610,7700,7700,7700,7700,0
|
|
20240715,145600,340781610,7700,7700,7700,7700,26
|
|
20240715,145500,340581410,7690,7690,7690,7690,23
|
|
20240715,145400,340404540,7690,7690,7690,7690,17
|
|
20240715,145300,340273810,7700,7700,7700,7700,18
|
|
20240715,145200,340135210,7700,7700,7700,7700,0
|
|
20240715,145100,340135210,7700,7700,7700,7700,8
|
|
20240715,145000,340073610,7690,7690,7690,7690,325
|
|
20240715,144900,337574360,7680,7680,7680,7680,0
|
|
20240715,144800,337574360,7680,7680,7680,7680,0
|
|
20240715,144700,337574360,7680,7690,7690,7680,1760
|
|
20240715,144600,324054800,7700,7700,7700,7700,269
|
|
20240715,144500,321983500,7710,7710,7710,7710,0
|
|
20240715,144400,321983500,7710,7710,7710,7710,0
|
|
20240715,144300,321983500,7710,7710,7710,7710,10
|
|
20240715,144200,321906400,7700,7700,7700,7700,0
|
|
20240715,144100,321906400,7700,7700,7700,7700,0
|
|
20240715,144000,321906400,7700,7700,7700,7700,0
|
|
20240715,143900,321906400,7700,7700,7700,7700,0
|
|
20240715,143800,321906400,7700,7700,7700,7700,0
|
|
20240715,143700,321906400,7700,7700,7700,7700,89
|
|
20240715,143600,321221100,7700,7710,7710,7700,943
|
|
20240715,143500,313959890,7710,7710,7710,7710,0
|
|
20240715,143400,313959890,7710,7710,7710,7710,0
|
|
20240715,143300,313959890,7710,7710,7710,7710,102
|
|
20240715,143200,313173470,7710,7710,7710,7710,0
|
|
20240715,143100,313173470,7710,7710,7710,7710,0
|
|
20240715,143000,313173470,7710,7710,7710,7710,0
|
|
20240715,142900,313173470,7710,7710,7710,7710,130
|
|
20240715,142800,312171170,7690,7690,7690,7690,0
|
|
20240715,142700,312171170,7690,7690,7690,7690,13
|
|
20240715,142600,312071200,7690,7690,7690,7690,342
|
|
20240715,142500,309441220,7700,7700,7700,7700,2
|
|
20240715,142400,309425820,7700,7700,7700,7700,6
|
|
20240715,142300,309379620,7700,7700,7700,7700,0
|
|
20240715,142200,309379620,7700,7700,7700,7700,0
|
|
20240715,142100,309379620,7700,7700,7700,7700,0
|
|
20240715,142000,309379620,7700,7700,7700,7700,10
|
|
20240715,141900,309302620,7700,7700,7700,7700,0
|
|
20240715,141800,309302620,7700,7700,7700,7700,0
|
|
20240715,141700,309302620,7700,7700,7700,7700,0
|
|
20240715,141600,309302620,7700,7700,7700,7700,0
|
|
20240715,141500,309302620,7700,7700,7700,7700,0
|
|
20240715,141400,309302620,7700,7700,7700,7700,0
|
|
20240715,141300,309302620,7700,7700,7700,7700,713
|
|
20240715,141200,303812520,7680,7680,7680,7680,0
|
|
20240715,141100,303812520,7680,7680,7680,7680,0
|
|
20240715,141000,303812520,7680,7680,7680,7680,0
|
|
20240715,140900,303812520,7680,7680,7680,7680,4
|
|
20240715,140800,303781800,7680,7680,7680,7680,40
|
|
20240715,140700,303474600,7680,7680,7680,7680,0
|
|
20240715,140600,303474600,7680,7680,7680,7680,11
|
|
20240715,140500,303390120,7700,7700,7700,7700,0
|
|
20240715,140400,303390120,7700,7700,7700,7700,0
|
|
20240715,140300,303390120,7700,7700,7700,7700,0
|
|
20240715,140200,303390120,7700,7700,7700,7700,300
|
|
20240715,140100,301080120,7690,7690,7690,7690,49
|
|
20240715,140000,300703310,7690,7690,7690,7690,4
|
|
20240715,135900,300672550,7690,7690,7690,7690,50
|
|
20240715,135800,300288050,7690,7690,7690,7690,1280
|
|
20240715,135700,290444850,7710,7710,7710,7710,0
|
|
20240715,135600,290444850,7710,7710,7710,7710,0
|
|
20240715,135500,290444850,7710,7710,7710,7710,0
|
|
20240715,135400,290444850,7710,7710,7710,7710,0
|
|
20240715,135300,290444850,7710,7710,7710,7710,0
|
|
20240715,135200,290444850,7710,7710,7710,7710,0
|
|
20240715,135100,290444850,7710,7690,7710,7690,14
|
|
20240715,135000,290337150,7700,7700,7700,7700,0
|
|
20240715,134900,290337150,7700,7700,7700,7700,0
|
|
20240715,134800,290337150,7700,7700,7700,7700,0
|
|
20240715,134700,290337150,7700,7700,7700,7700,9
|
|
20240715,134600,290267850,7700,7700,7700,7700,0
|
|
20240715,134500,290267850,7700,7700,7700,7700,0
|
|
20240715,134400,290267850,7700,7700,7700,7700,0
|
|
20240715,134300,290267850,7700,7700,7700,7700,0
|
|
20240715,134200,290267850,7700,7700,7700,7700,1192
|
|
20240715,134100,281089450,7700,7700,7700,7700,1
|
|
20240715,134000,281081750,7700,7700,7700,7700,10
|
|
20240715,133900,281004750,7700,7700,7700,7700,132
|
|
20240715,133800,279988350,7700,7700,7700,7700,0
|
|
20240715,133700,279988350,7700,7700,7700,7700,0
|
|
20240715,133600,279988350,7700,7700,7700,7700,0
|
|
20240715,133500,279988350,7700,7700,7700,7700,0
|
|
20240715,133400,279988350,7700,7700,7700,7700,0
|
|
20240715,133300,279988350,7700,7700,7700,7700,0
|
|
20240715,133200,279988350,7700,7700,7700,7700,0
|
|
20240715,133100,279988350,7700,7690,7700,7690,998
|
|
20240715,133000,272303760,7690,7690,7690,7690,0
|
|
20240715,132900,272303760,7690,7690,7690,7690,0
|
|
20240715,132800,272303760,7690,7690,7690,7690,229
|
|
20240715,132700,270542750,7690,7690,7690,7690,0
|
|
20240715,132600,270542750,7690,7690,7690,7690,181
|
|
20240715,132500,269150860,7700,7700,7700,7700,0
|
|
20240715,132400,269150860,7700,7710,7710,7700,261
|
|
20240715,132300,267141150,7710,7710,7710,7710,181
|
|
20240715,132200,265745640,7710,7710,7710,7710,0
|
|
20240715,132100,265745640,7710,7710,7710,7710,0
|
|
20240715,132000,265745640,7710,7710,7710,7710,50
|
|
20240715,131900,265360140,7710,7710,7710,7710,0
|
|
20240715,131800,265360140,7710,7710,7710,7710,0
|
|
20240715,131700,265360140,7710,7710,7710,7710,0
|
|
20240715,131600,265360140,7710,7710,7710,7710,0
|
|
20240715,131500,265360140,7710,7710,7710,7710,0
|
|
20240715,131400,265360140,7710,7710,7710,7710,111
|
|
20240715,131300,264504330,7710,7710,7710,7710,0
|
|
20240715,131200,264504330,7710,7710,7710,7710,0
|
|
20240715,131100,264504330,7710,7710,7710,7710,1
|
|
20240715,131000,264496620,7700,7700,7700,7700,0
|
|
20240715,130900,264496620,7700,7700,7700,7700,0
|
|
20240715,130800,264496620,7700,7700,7700,7700,297
|
|
20240715,130700,262209720,7710,7710,7710,7710,0
|
|
20240715,130600,262209720,7710,7710,7710,7710,1
|
|
20240715,130500,262202010,7710,7710,7710,7710,100
|
|
20240715,130400,261431010,7710,7710,7710,7710,0
|
|
20240715,130300,261431010,7710,7710,7710,7710,200
|
|
20240715,130200,259889010,7710,7700,7710,7700,1600
|
|
20240715,130100,247554430,7700,7700,7700,7700,0
|
|
20240715,130000,247554430,7700,7700,7700,7700,0
|
|
20240715,125900,247554430,7700,7700,7700,7700,0
|
|
20240715,125800,247554430,7700,7700,7700,7700,0
|
|
20240715,125700,247554430,7700,7700,7700,7700,0
|
|
20240715,125600,247554430,7700,7700,7700,7700,700
|
|
20240715,125500,242164430,7690,7690,7690,7690,0
|
|
20240715,125400,242164430,7690,7690,7690,7690,0
|
|
20240715,125300,242164430,7690,7690,7690,7690,136
|
|
20240715,125200,241118590,7700,7700,7700,7700,0
|
|
20240715,125100,241118590,7700,7700,7700,7700,101
|
|
20240715,125000,240340890,7700,7700,7700,7700,0
|
|
20240715,124900,240340890,7700,7700,7700,7700,0
|
|
20240715,124800,240340890,7700,7700,7700,7700,0
|
|
20240715,124700,240340890,7700,7700,7700,7700,0
|
|
20240715,124600,240340890,7700,7700,7700,7700,0
|
|
20240715,124500,240340890,7700,7700,7700,7700,200
|
|
20240715,124400,238800890,7700,7700,7700,7700,0
|
|
20240715,124300,238800890,7700,7700,7700,7700,929
|
|
20240715,124200,231647590,7700,7700,7700,7700,400
|
|
20240715,124100,228567590,7700,7700,7700,7700,0
|
|
20240715,124000,228567590,7700,7700,7700,7700,0
|
|
20240715,123900,228567590,7700,7700,7700,7700,266
|
|
20240715,123800,226519390,7690,7690,7690,7690,0
|
|
20240715,123700,226519390,7690,7690,7690,7690,0
|
|
20240715,123600,226519390,7690,7690,7690,7690,0
|
|
20240715,123500,226519390,7690,7690,7690,7690,0
|
|
20240715,123400,226519390,7690,7690,7690,7690,0
|
|
20240715,123300,226519390,7690,7690,7690,7690,0
|
|
20240715,123200,226519390,7690,7690,7690,7690,0
|
|
20240715,123100,226519390,7690,7690,7690,7690,0
|
|
20240715,123000,226519390,7690,7690,7690,7690,0
|
|
20240715,122900,226519390,7690,7690,7690,7690,0
|
|
20240715,122800,226519390,7690,7690,7690,7690,0
|
|
20240715,122700,226519390,7690,7690,7690,7690,0
|
|
20240715,122600,226519390,7690,7690,7690,7690,453
|
|
20240715,122500,223035820,7690,7690,7690,7690,39
|
|
20240715,122400,222735910,7690,7690,7690,7690,0
|
|
20240715,122300,222735910,7690,7690,7690,7690,20
|
|
20240715,122200,222582110,7690,7690,7690,7690,1
|
|
20240715,122100,222574420,7690,7690,7690,7690,250
|
|
20240715,122000,220651920,7700,7700,7700,7700,0
|
|
20240715,121900,220651920,7700,7700,7700,7700,0
|
|
20240715,121800,220651920,7700,7700,7700,7700,0
|
|
20240715,121700,220651920,7700,7700,7700,7700,0
|
|
20240715,121600,220651920,7700,7700,7700,7700,0
|
|
20240715,121500,220651920,7700,7700,7700,7700,28
|
|
20240715,121400,220436320,7700,7690,7700,7690,36
|
|
20240715,121300,220159260,7690,7690,7690,7690,0
|
|
20240715,121200,220159260,7690,7690,7690,7690,0
|
|
20240715,121100,220159260,7690,7690,7690,7690,0
|
|
20240715,121000,220159260,7690,7690,7690,7690,16
|
|
20240715,120900,220036220,7690,7690,7690,7690,150
|
|
20240715,120800,218882720,7690,7690,7690,7690,0
|
|
20240715,120700,218882720,7690,7690,7690,7690,0
|
|
20240715,120600,218882720,7690,7690,7690,7690,0
|
|
20240715,120500,218882720,7690,7690,7690,7690,0
|
|
20240715,120400,218882720,7690,7690,7690,7690,158
|
|
20240715,120300,217667700,7700,7700,7700,7700,0
|
|
20240715,120200,217667700,7700,7700,7700,7700,200
|
|
20240715,120100,216127700,7690,7690,7690,7690,61
|
|
20240715,120000,215658610,7690,7690,7690,7690,0
|
|
20240715,115900,215658610,7690,7690,7690,7690,0
|
|
20240715,115800,215658610,7690,7690,7690,7690,0
|
|
20240715,115700,215658610,7690,7690,7690,7690,50
|
|
20240715,115600,215274110,7700,7700,7700,7700,0
|
|
20240715,115500,215274110,7700,7700,7700,7700,0
|
|
20240715,115400,215274110,7700,7700,7700,7700,0
|
|
20240715,115300,215274110,7700,7700,7700,7700,1
|
|
20240715,115200,215266410,7690,7690,7690,7690,0
|
|
20240715,115100,215266410,7690,7690,7690,7690,1
|
|
20240715,115000,215258720,7700,7700,7700,7700,0
|
|
20240715,114900,215258720,7700,7700,7700,7700,2
|
|
20240715,114800,215243320,7700,7700,7700,7700,0
|
|
20240715,114700,215243320,7700,7700,7700,7700,0
|
|
20240715,114600,215243320,7700,7700,7700,7700,0
|
|
20240715,114500,215243320,7700,7700,7700,7700,1
|
|
20240715,114400,215235620,7690,7690,7690,7690,76
|
|
20240715,114300,214651180,7690,7690,7690,7690,124
|
|
20240715,114200,213697620,7700,7700,7700,7700,0
|
|
20240715,114100,213697620,7700,7700,7700,7700,0
|
|
20240715,114000,213697620,7700,7700,7700,7700,53
|
|
20240715,113900,213289520,7700,7700,7700,7700,0
|
|
20240715,113800,213289520,7700,7700,7700,7700,7
|
|
20240715,113700,213235620,7700,7700,7700,7700,0
|
|
20240715,113600,213235620,7700,7700,7700,7700,0
|
|
20240715,113500,213235620,7700,7700,7700,7700,0
|
|
20240715,113400,213235620,7700,7700,7700,7700,12
|
|
20240715,113300,213143220,7700,7700,7700,7700,0
|
|
20240715,113200,213143220,7700,7700,7700,7700,0
|
|
20240715,113100,213143220,7700,7700,7700,7700,0
|
|
20240715,113000,213143220,7700,7700,7700,7700,0
|
|
20240715,112900,213143220,7700,7700,7700,7700,0
|
|
20240715,112800,213143220,7700,7700,7700,7700,30
|
|
20240715,112700,212912220,7700,7700,7700,7700,550
|
|
20240715,112600,208677220,7700,7700,7700,7700,0
|
|
20240715,112500,208677220,7700,7700,7700,7700,0
|
|
20240715,112400,208677220,7700,7700,7700,7700,5
|
|
20240715,112300,208638720,7700,7700,7700,7700,0
|
|
20240715,112200,208638720,7700,7700,7700,7700,0
|
|
20240715,112100,208638720,7700,7700,7700,7700,10
|
|
20240715,112000,208561720,7690,7690,7690,7690,0
|
|
20240715,111900,208561720,7690,7690,7690,7690,0
|
|
20240715,111800,208561720,7690,7690,7690,7690,0
|
|
20240715,111700,208561720,7690,7690,7690,7690,0
|
|
20240715,111600,208561720,7690,7690,7690,7690,239
|
|
20240715,111500,206723810,7690,7690,7690,7690,0
|
|
20240715,111400,206723810,7690,7690,7690,7690,0
|
|
20240715,111300,206723810,7690,7690,7690,7690,5
|
|
20240715,111200,206685360,7690,7690,7690,7690,156
|
|
20240715,111100,205485720,7710,7710,7710,7710,0
|
|
20240715,111000,205485720,7710,7710,7710,7710,0
|
|
20240715,110900,205485720,7710,7710,7710,7710,1
|
|
20240715,110800,205478010,7670,7670,7670,7670,0
|
|
20240715,110700,205478010,7670,7670,7670,7670,0
|
|
20240715,110600,205478010,7670,7670,7670,7670,0
|
|
20240715,110500,205478010,7670,7700,7700,7670,2136
|
|
20240715,110400,189068500,7700,7700,7700,7700,0
|
|
20240715,110300,189068500,7700,7700,7700,7700,0
|
|
20240715,110200,189068500,7700,7700,7700,7700,0
|
|
20240715,110100,189068500,7700,7700,7700,7700,0
|
|
20240715,110000,189068500,7700,7700,7700,7700,0
|
|
20240715,105900,189068500,7700,7700,7700,7700,11
|
|
20240715,105800,188983800,7700,7700,7700,7700,2
|
|
20240715,105700,188968400,7670,7670,7670,7670,0
|
|
20240715,105600,188968400,7670,7670,7670,7670,0
|
|
20240715,105500,188968400,7670,7690,7690,7670,1338
|
|
20240715,105400,178693960,7700,7700,7700,7700,0
|
|
20240715,105300,178693960,7700,7700,7700,7700,0
|
|
20240715,105200,178693960,7700,7700,7700,7700,1676
|
|
20240715,105100,165788760,7700,7700,7700,7700,0
|
|
20240715,105000,165788760,7700,7700,7700,7700,0
|
|
20240715,104900,165788760,7700,7700,7700,7700,11
|
|
20240715,104800,165704060,7710,7710,7710,7710,1
|
|
20240715,104700,165696350,7710,7710,7710,7710,0
|
|
20240715,104600,165696350,7710,7710,7710,7710,1
|
|
20240715,104500,165688640,7710,7710,7710,7710,1
|
|
20240715,104400,165680930,7710,7710,7710,7710,100
|
|
20240715,104300,164909930,7710,7710,7710,7710,10
|
|
20240715,104200,164832830,7710,7710,7710,7710,0
|
|
20240715,104100,164832830,7710,7710,7710,7710,0
|
|
20240715,104000,164832830,7710,7710,7710,7710,0
|
|
20240715,103900,164832830,7710,7710,7710,7710,28
|
|
20240715,103800,164616950,7710,7710,7710,7710,1
|
|
20240715,103700,164609240,7720,7720,7720,7720,1
|
|
20240715,103600,164601520,7720,7710,7720,7710,50
|
|
20240715,103500,164216000,7720,7720,7720,7720,0
|
|
20240715,103400,164216000,7720,7710,7720,7710,453
|
|
20240715,103300,160722870,7700,7700,7700,7700,0
|
|
20240715,103200,160722870,7700,7700,7700,7700,12
|
|
20240715,103100,160630470,7710,7710,7710,7710,1
|
|
20240715,103000,160622760,7710,7710,7710,7710,0
|
|
20240715,102900,160622760,7710,7710,7710,7710,21
|
|
20240715,102800,160460850,7710,7710,7710,7710,665
|
|
20240715,102700,155333700,7710,7720,7720,7710,337
|
|
20240715,102600,152732190,7730,7730,7730,7730,1
|
|
20240715,102500,152724460,7730,7730,7730,7730,2
|
|
20240715,102400,152709000,7720,7720,7720,7720,0
|
|
20240715,102300,152709000,7720,7720,7720,7720,0
|
|
20240715,102200,152709000,7720,7720,7720,7720,738
|
|
20240715,102100,147011640,7730,7730,7730,7730,1
|
|
20240715,102000,147003910,7730,7730,7730,7730,0
|
|
20240715,101900,147003910,7730,7730,7730,7730,0
|
|
20240715,101800,147003910,7730,7730,7730,7730,0
|
|
20240715,101700,147003910,7730,7730,7730,7730,0
|
|
20240715,101600,147003910,7730,7730,7730,7730,8
|
|
20240715,101500,146942070,7730,7730,7730,7730,100
|
|
20240715,101400,146169070,7730,7730,7730,7730,251
|
|
20240715,101300,144228840,7730,7730,7730,7730,120
|
|
20240715,101200,143301240,7750,7750,7750,7750,0
|
|
20240715,101100,143301240,7750,7750,7750,7750,5
|
|
20240715,101000,143262490,7750,7740,7750,7740,719
|
|
20240715,100900,137697410,7750,7750,7750,7750,0
|
|
20240715,100800,137697410,7750,7750,7750,7750,0
|
|
20240715,100700,137697410,7750,7750,7750,7750,3
|
|
20240715,100600,137674160,7750,7740,7750,7740,131
|
|
20240715,100500,136660210,7750,7750,7750,7750,105
|
|
20240715,100400,135846460,7750,7750,7750,7750,111
|
|
20240715,100300,134986210,7750,7750,7750,7750,234
|
|
20240715,100200,133172710,7750,7750,7750,7750,390
|
|
20240715,100100,130150210,7750,7750,7750,7750,0
|
|
20240715,100000,130150210,7750,7750,7750,7750,0
|
|
20240715,095900,130150210,7750,7750,7750,7750,34
|
|
20240715,095800,129886710,7750,7750,7750,7750,3
|
|
20240715,095700,129863460,7760,7760,7760,7760,0
|
|
20240715,095600,129863460,7760,7750,7760,7750,74
|
|
20240715,095500,129289580,7750,7750,7750,7750,0
|
|
20240715,095400,129289580,7750,7750,7750,7750,0
|
|
20240715,095300,129289580,7750,7750,7750,7750,1
|
|
20240715,095200,129281830,7750,7750,7750,7750,1
|
|
20240715,095100,129274080,7740,7740,7740,7740,1
|
|
20240715,095000,129266340,7740,7760,7760,7740,1001
|
|
20240715,094900,121516570,7760,7760,7760,7760,0
|
|
20240715,094800,121516570,7760,7760,7760,7760,1
|
|
20240715,094700,121508810,7750,7750,7750,7750,600
|
|
20240715,094600,116858810,7750,7750,7750,7750,129
|
|
20240715,094500,115859060,7750,7750,7750,7750,10
|
|
20240715,094400,115781560,7750,7750,7750,7750,395
|
|
20240715,094300,112720310,7750,7740,7750,7740,31
|
|
20240715,094200,112480360,7740,7740,7740,7740,30
|
|
20240715,094100,112248160,7740,7740,7740,7740,0
|
|
20240715,094000,112248160,7740,7740,7740,7740,3
|
|
20240715,093900,112224940,7740,7740,7740,7740,0
|
|
20240715,093800,112224940,7740,7740,7740,7740,20
|
|
20240715,093700,112070140,7730,7730,7730,7730,0
|
|
20240715,093600,112070140,7730,7730,7730,7730,0
|
|
20240715,093500,112070140,7730,7730,7730,7730,25
|
|
20240715,093400,111876890,7730,7730,7730,7730,0
|
|
20240715,093300,111876890,7730,7730,7730,7730,756
|
|
20240715,093200,106033010,7750,7750,7750,7750,2
|
|
20240715,093100,106017510,7750,7750,7750,7750,0
|
|
20240715,093000,106017510,7750,7750,7750,7750,0
|
|
20240715,092900,106017510,7750,7750,7750,7750,300
|
|
20240715,092800,103692510,7730,7720,7730,7720,244
|
|
20240715,092700,101808820,7720,7720,7720,7720,400
|
|
20240715,092600,98720820,7750,7750,7750,7750,0
|
|
20240715,092500,98720820,7750,7750,7750,7750,15
|
|
20240715,092400,98604570,7750,7750,7750,7720,1440
|
|
20240715,092300,87487710,7720,7740,7740,7720,111
|
|
20240715,092200,86628590,7740,7740,7740,7740,4
|
|
20240715,092100,86597630,7760,7720,7760,7710,673
|
|
20240715,092000,81403430,7720,7720,7720,7720,504
|
|
20240715,091900,77512550,7740,7760,7760,7740,821
|
|
20240715,091800,71156710,7760,7780,7780,7760,85
|
|
20240715,091700,70496920,7760,7760,7780,7760,347
|
|
20240715,091600,67803110,7760,7730,7760,7730,878
|
|
20240715,091500,61012610,7720,7720,7720,7720,500
|
|
20240715,091400,57152610,7730,7710,7730,7710,606
|
|
20240715,091300,52480290,7710,7710,7710,7710,389
|
|
20240715,091200,49481100,7730,7730,7730,7730,0
|
|
20240715,091100,49481100,7730,7730,7730,7730,26
|
|
20240715,091000,49280120,7730,7710,7730,7710,144
|
|
20240715,090900,48169850,7710,7710,7710,7710,51
|
|
20240715,090800,47776640,7700,7710,7710,7700,864
|
|
20240715,090700,41118820,7710,7720,7720,7710,375
|
|
20240715,090600,38225230,7730,7700,7730,7700,26
|
|
20240715,090500,38025000,7700,7710,7710,7700,307
|
|
20240715,090400,35660100,7710,7720,7730,7700,984
|
|
20240715,090300,28070530,7740,7720,7740,7710,711
|
|
20240715,090200,22584720,7700,7700,7760,7700,1786
|
|
20240715,090100,8762760,7700,7710,7740,7700,346
|
|
20240715,090000,6095930,7700,7770,7770,7700,785
|