691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,202800,213521460,7130,7130,7130,7130,675
|
|
20240701,202700,213521460,7130,7130,7130,7130,0
|
|
20240701,202600,213521460,7130,7130,7130,7130,0
|
|
20240701,202500,213521460,7130,7130,7130,7130,0
|
|
20240701,202400,213521460,7130,7130,7130,7130,0
|
|
20240701,202300,213521460,7130,7130,7130,7130,0
|
|
20240701,202200,213521460,7130,7130,7130,7130,0
|
|
20240701,202100,213521460,7130,7130,7130,7130,0
|
|
20240701,202000,213521460,7130,7130,7130,7130,0
|
|
20240701,201900,213521460,7130,7130,7130,7130,0
|
|
20240701,201800,213521460,7130,7130,7130,7130,0
|
|
20240701,201700,213521460,7130,7130,7130,7130,0
|
|
20240701,201600,213521460,7130,7130,7130,7130,0
|
|
20240701,201500,213521460,7130,7130,7130,7130,0
|
|
20240701,201400,213521460,7130,7130,7130,7130,0
|
|
20240701,201300,213521460,7130,7130,7130,7130,0
|
|
20240701,201200,213521460,7130,7130,7130,7130,0
|
|
20240701,201100,213521460,7130,7130,7130,7130,0
|
|
20240701,201000,213521460,7130,7130,7130,7130,0
|
|
20240701,200900,213521460,7130,7130,7130,7130,0
|
|
20240701,200800,213521460,7130,7130,7130,7130,0
|
|
20240701,200700,213521460,7130,7130,7130,7130,0
|
|
20240701,200600,213521460,7130,7130,7130,7130,0
|
|
20240701,200500,213521460,7130,7130,7130,7130,0
|
|
20240701,200400,213521460,7130,7130,7130,7130,0
|
|
20240701,200300,213521460,7130,7130,7130,7130,0
|
|
20240701,200200,213521460,7130,7130,7130,7130,0
|
|
20240701,200100,213521460,7130,7130,7130,7130,0
|
|
20240701,200000,213521460,7130,7130,7130,7130,0
|
|
20240701,195900,213521460,7130,7130,7130,7130,0
|
|
20240701,195800,213521460,7130,7130,7130,7130,675
|
|
20240701,195700,213521460,7130,7130,7130,7130,0
|
|
20240701,195600,213521460,7130,7130,7130,7130,0
|
|
20240701,195500,213521460,7130,7130,7130,7130,0
|
|
20240701,195400,213521460,7130,7130,7130,7130,0
|
|
20240701,195300,213521460,7130,7130,7130,7130,0
|
|
20240701,195200,213521460,7130,7130,7130,7130,0
|
|
20240701,195100,213521460,7130,7130,7130,7130,0
|
|
20240701,195000,213521460,7130,7130,7130,7130,0
|
|
20240701,194900,213521460,7130,7130,7130,7130,0
|
|
20240701,194800,213521460,7130,7130,7130,7130,0
|
|
20240701,194700,213521460,7130,7130,7130,7130,0
|
|
20240701,194600,213521460,7130,7130,7130,7130,0
|
|
20240701,194500,213521460,7130,7130,7130,7130,0
|
|
20240701,194400,213521460,7130,7130,7130,7130,0
|
|
20240701,194300,213521460,7130,7130,7130,7130,0
|
|
20240701,194200,213521460,7130,7130,7130,7130,0
|
|
20240701,194100,213521460,7130,7130,7130,7130,0
|
|
20240701,194000,213521460,7130,7130,7130,7130,0
|
|
20240701,193900,213521460,7130,7130,7130,7130,0
|
|
20240701,193800,213521460,7130,7130,7130,7130,0
|
|
20240701,193700,213521460,7130,7130,7130,7130,0
|
|
20240701,193600,213521460,7130,7130,7130,7130,0
|
|
20240701,193500,213521460,7130,7130,7130,7130,0
|
|
20240701,193400,213521460,7130,7130,7130,7130,0
|
|
20240701,193300,213521460,7130,7130,7130,7130,0
|
|
20240701,193200,213521460,7130,7130,7130,7130,0
|
|
20240701,193100,213521460,7130,7130,7130,7130,0
|
|
20240701,193000,213521460,7130,7130,7130,7130,0
|
|
20240701,192900,213521460,7130,7130,7130,7130,0
|
|
20240701,192800,213521460,7130,7130,7130,7130,675
|
|
20240701,192700,213521460,7130,7130,7130,7130,0
|
|
20240701,192600,213521460,7130,7130,7130,7130,0
|
|
20240701,192500,213521460,7130,7130,7130,7130,0
|
|
20240701,192400,213521460,7130,7130,7130,7130,0
|
|
20240701,192300,213521460,7130,7130,7130,7130,0
|
|
20240701,192200,213521460,7130,7130,7130,7130,0
|
|
20240701,192100,213521460,7130,7130,7130,7130,0
|
|
20240701,192000,213521460,7130,7130,7130,7130,0
|
|
20240701,191900,213521460,7130,7130,7130,7130,0
|
|
20240701,191800,213521460,7130,7130,7130,7130,0
|
|
20240701,191700,213521460,7130,7130,7130,7130,0
|
|
20240701,191600,213521460,7130,7130,7130,7130,0
|
|
20240701,191500,213521460,7130,7130,7130,7130,0
|
|
20240701,191400,213521460,7130,7130,7130,7130,0
|
|
20240701,191300,213521460,7130,7130,7130,7130,0
|
|
20240701,191200,213521460,7130,7130,7130,7130,0
|
|
20240701,191100,213521460,7130,7130,7130,7130,0
|
|
20240701,191000,213521460,7130,7130,7130,7130,0
|
|
20240701,190900,213521460,7130,7130,7130,7130,0
|
|
20240701,190800,213521460,7130,7130,7130,7130,0
|
|
20240701,190700,213521460,7130,7130,7130,7130,0
|
|
20240701,190600,213521460,7130,7130,7130,7130,0
|
|
20240701,190500,213521460,7130,7130,7130,7130,0
|
|
20240701,190400,213521460,7130,7130,7130,7130,0
|
|
20240701,190300,213521460,7130,7130,7130,7130,0
|
|
20240701,190200,213521460,7130,7130,7130,7130,0
|
|
20240701,190100,213521460,7130,7130,7130,7130,0
|
|
20240701,190000,213521460,7130,7130,7130,7130,0
|
|
20240701,185900,213521460,7130,7130,7130,7130,0
|
|
20240701,185800,213521460,7130,7130,7130,7130,675
|
|
20240701,185700,213521460,7130,7130,7130,7130,0
|
|
20240701,185600,213521460,7130,7130,7130,7130,0
|
|
20240701,185500,213521460,7130,7130,7130,7130,0
|
|
20240701,185400,213521460,7130,7130,7130,7130,0
|
|
20240701,185300,213521460,7130,7130,7130,7130,0
|
|
20240701,185200,213521460,7130,7130,7130,7130,0
|
|
20240701,185100,213521460,7130,7130,7130,7130,0
|
|
20240701,185000,213521460,7130,7130,7130,7130,0
|
|
20240701,184900,213521460,7130,7130,7130,7130,0
|
|
20240701,184800,213521460,7130,7130,7130,7130,0
|
|
20240701,184700,213521460,7130,7130,7130,7130,0
|
|
20240701,184600,213521460,7130,7130,7130,7130,0
|
|
20240701,184500,213521460,7130,7130,7130,7130,0
|
|
20240701,184400,213521460,7130,7130,7130,7130,0
|
|
20240701,184300,213521460,7130,7130,7130,7130,0
|
|
20240701,184200,213521460,7130,7130,7130,7130,0
|
|
20240701,184100,213521460,7130,7130,7130,7130,0
|
|
20240701,184000,213521460,7130,7130,7130,7130,0
|
|
20240701,183900,213521460,7130,7130,7130,7130,0
|
|
20240701,183800,213521460,7130,7130,7130,7130,0
|
|
20240701,183700,213521460,7130,7130,7130,7130,0
|
|
20240701,183600,213521460,7130,7130,7130,7130,0
|
|
20240701,183500,213521460,7130,7130,7130,7130,0
|
|
20240701,183400,213521460,7130,7130,7130,7130,0
|
|
20240701,183300,213521460,7130,7130,7130,7130,0
|
|
20240701,183200,213521460,7130,7130,7130,7130,0
|
|
20240701,183100,213521460,7130,7130,7130,7130,0
|
|
20240701,183000,213521460,7130,7130,7130,7130,0
|
|
20240701,182900,213521460,7130,7130,7130,7130,0
|
|
20240701,182800,213521460,7130,7130,7130,7130,675
|
|
20240701,182700,213521460,7130,7130,7130,7130,0
|
|
20240701,182600,213521460,7130,7130,7130,7130,0
|
|
20240701,182500,213521460,7130,7130,7130,7130,0
|
|
20240701,182400,213521460,7130,7130,7130,7130,0
|
|
20240701,182300,213521460,7130,7130,7130,7130,0
|
|
20240701,182200,213521460,7130,7130,7130,7130,0
|
|
20240701,182100,213521460,7130,7130,7130,7130,0
|
|
20240701,182000,213521460,7130,7130,7130,7130,0
|
|
20240701,181900,213521460,7130,7130,7130,7130,0
|
|
20240701,181800,213521460,7130,7130,7130,7130,0
|
|
20240701,181700,213521460,7130,7130,7130,7130,0
|
|
20240701,181600,213521460,7130,7130,7130,7130,0
|
|
20240701,181500,213521460,7130,7130,7130,7130,0
|
|
20240701,181400,213521460,7130,7130,7130,7130,0
|
|
20240701,181300,213521460,7130,7130,7130,7130,0
|
|
20240701,181200,213521460,7130,7130,7130,7130,0
|
|
20240701,181100,213521460,7130,7130,7130,7130,0
|
|
20240701,181000,213521460,7130,7130,7130,7130,0
|
|
20240701,180900,213521460,7130,7130,7130,7130,0
|
|
20240701,180800,213521460,7130,7130,7130,7130,0
|
|
20240701,180700,213521460,7130,7130,7130,7130,0
|
|
20240701,180600,213521460,7130,7130,7130,7130,0
|
|
20240701,180500,213521460,7130,7130,7130,7130,0
|
|
20240701,180400,213521460,7130,7130,7130,7130,0
|
|
20240701,180300,213521460,7130,7130,7130,7130,0
|
|
20240701,180200,213521460,7130,7130,7130,7130,0
|
|
20240701,180100,213521460,7130,7130,7130,7130,0
|
|
20240701,180000,213521460,7130,7130,7130,7130,0
|
|
20240701,175900,213521460,7130,7130,7130,7130,0
|
|
20240701,175800,213521460,7130,7130,7130,7130,675
|
|
20240701,175700,213521460,7130,7130,7130,7130,0
|
|
20240701,175600,213521460,7130,7130,7130,7130,0
|
|
20240701,175500,213521460,7130,7130,7130,7130,0
|
|
20240701,175400,213521460,7130,7130,7130,7130,0
|
|
20240701,175300,213521460,7130,7130,7130,7130,0
|
|
20240701,175200,213521460,7130,7130,7130,7130,0
|
|
20240701,175100,213521460,7130,7130,7130,7130,0
|
|
20240701,175000,213521460,7130,7130,7130,7130,0
|
|
20240701,174900,213521460,7130,7130,7130,7130,0
|
|
20240701,174800,213521460,7130,7130,7130,7130,0
|
|
20240701,174700,213521460,7130,7130,7130,7130,0
|
|
20240701,174600,213521460,7130,7130,7130,7130,0
|
|
20240701,174500,213521460,7130,7130,7130,7130,0
|
|
20240701,174400,213521460,7130,7130,7130,7130,0
|
|
20240701,174300,213521460,7130,7130,7130,7130,0
|
|
20240701,174200,213521460,7130,7130,7130,7130,0
|
|
20240701,174100,213521460,7130,7130,7130,7130,0
|
|
20240701,174000,213521460,7130,7130,7130,7130,0
|
|
20240701,173900,213521460,7130,7130,7130,7130,0
|
|
20240701,173800,213521460,7130,7130,7130,7130,0
|
|
20240701,173700,213521460,7130,7130,7130,7130,0
|
|
20240701,173600,213521460,7130,7130,7130,7130,0
|
|
20240701,173500,213521460,7130,7130,7130,7130,0
|
|
20240701,173400,213521460,7130,7130,7130,7130,0
|
|
20240701,173300,213521460,7130,7130,7130,7130,0
|
|
20240701,173200,213521460,7130,7130,7130,7130,0
|
|
20240701,173100,213521460,7130,7130,7130,7130,0
|
|
20240701,173000,213521460,7130,7130,7130,7130,0
|
|
20240701,172900,213521460,7130,7130,7130,7130,0
|
|
20240701,172800,213521460,7130,7130,7130,7130,675
|
|
20240701,172700,213521460,7130,7130,7130,7130,0
|
|
20240701,172600,213521460,7130,7130,7130,7130,0
|
|
20240701,172500,213521460,7130,7130,7130,7130,0
|
|
20240701,172400,213521460,7130,7130,7130,7130,0
|
|
20240701,172300,213521460,7130,7130,7130,7130,0
|
|
20240701,172200,213521460,7130,7130,7130,7130,0
|
|
20240701,172100,213521460,7130,7130,7130,7130,0
|
|
20240701,172000,213521460,7130,7130,7130,7130,0
|
|
20240701,171900,213521460,7130,7130,7130,7130,0
|
|
20240701,171800,213521460,7130,7130,7130,7130,0
|
|
20240701,171700,213521460,7130,7130,7130,7130,0
|
|
20240701,171600,213521460,7130,7130,7130,7130,0
|
|
20240701,171500,213521460,7130,7130,7130,7130,0
|
|
20240701,171400,213521460,7130,7130,7130,7130,0
|
|
20240701,171300,213521460,7130,7130,7130,7130,0
|
|
20240701,171200,213521460,7130,7130,7130,7130,0
|
|
20240701,171100,213521460,7130,7130,7130,7130,0
|
|
20240701,171000,213521460,7130,7130,7130,7130,0
|
|
20240701,170900,213521460,7130,7130,7130,7130,0
|
|
20240701,170800,213521460,7130,7130,7130,7130,0
|
|
20240701,170700,213521460,7130,7130,7130,7130,0
|
|
20240701,170600,213521460,7130,7130,7130,7130,0
|
|
20240701,170500,213521460,7130,7130,7130,7130,0
|
|
20240701,170400,213521460,7130,7130,7130,7130,0
|
|
20240701,170300,213521460,7130,7130,7130,7130,0
|
|
20240701,170200,213521460,7130,7130,7130,7130,0
|
|
20240701,170100,213521460,7130,7130,7130,7130,0
|
|
20240701,170000,213521460,7130,7130,7130,7130,0
|
|
20240701,165900,213521460,7130,7130,7130,7130,0
|
|
20240701,165800,213521460,7130,7130,7130,7130,675
|
|
20240701,165700,213521460,7130,7130,7130,7130,0
|
|
20240701,165600,213521460,7130,7130,7130,7130,0
|
|
20240701,165500,213521460,7130,7130,7130,7130,0
|
|
20240701,165400,213521460,7130,7130,7130,7130,0
|
|
20240701,165300,213521460,7130,7130,7130,7130,0
|
|
20240701,165200,213521460,7130,7130,7130,7130,0
|
|
20240701,165100,213521460,7130,7130,7130,7130,0
|
|
20240701,165000,213521460,7130,7130,7130,7130,0
|
|
20240701,164900,213521460,7130,7130,7130,7130,0
|
|
20240701,164800,213521460,7130,7130,7130,7130,0
|
|
20240701,164700,213521460,7130,7130,7130,7130,0
|
|
20240701,164600,213521460,7130,7130,7130,7130,0
|
|
20240701,164500,213521460,7130,7130,7130,7130,0
|
|
20240701,164400,213521460,7130,7130,7130,7130,0
|
|
20240701,164300,213521460,7130,7130,7130,7130,0
|
|
20240701,164200,213521460,7130,7130,7130,7130,0
|
|
20240701,164100,213521460,7130,7130,7130,7130,0
|
|
20240701,164000,213521460,7130,7130,7130,7130,0
|
|
20240701,163900,213521460,7130,7130,7130,7130,0
|
|
20240701,163800,213521460,7130,7130,7130,7130,0
|
|
20240701,163700,213521460,7130,7130,7130,7130,0
|
|
20240701,163600,213521460,7130,7130,7130,7130,0
|
|
20240701,163500,213521460,7130,7130,7130,7130,0
|
|
20240701,163400,213521460,7130,7130,7130,7130,0
|
|
20240701,163300,213521460,7130,7130,7130,7130,0
|
|
20240701,163200,213521460,7130,7130,7130,7130,0
|
|
20240701,163100,213521460,7130,7130,7130,7130,0
|
|
20240701,163000,213521460,7130,7130,7130,7130,0
|
|
20240701,162900,213521460,7130,7130,7130,7130,0
|
|
20240701,162800,213521460,7130,7130,7130,7130,675
|
|
20240701,162700,213521460,7130,7130,7130,7130,0
|
|
20240701,162600,213521460,7130,7130,7130,7130,0
|
|
20240701,162500,213521460,7130,7130,7130,7130,0
|
|
20240701,162400,213521460,7130,7130,7130,7130,0
|
|
20240701,162300,213521460,7130,7130,7130,7130,0
|
|
20240701,162200,213521460,7130,7130,7130,7130,0
|
|
20240701,162100,213521460,7130,7130,7130,7130,0
|
|
20240701,162000,213521460,7130,7130,7130,7130,0
|
|
20240701,161900,213521460,7130,7130,7130,7130,0
|
|
20240701,161800,213521460,7130,7130,7130,7130,0
|
|
20240701,161700,213521460,7130,7130,7130,7130,0
|
|
20240701,161600,213521460,7130,7130,7130,7130,0
|
|
20240701,161500,213521460,7130,7130,7130,7130,0
|
|
20240701,161400,213521460,7130,7130,7130,7130,0
|
|
20240701,161300,213521460,7130,7130,7130,7130,0
|
|
20240701,161200,213521460,7130,7130,7130,7130,0
|
|
20240701,161100,213521460,7130,7130,7130,7130,0
|
|
20240701,161000,213521460,7130,7130,7130,7130,0
|
|
20240701,160900,213521460,7130,7130,7130,7130,0
|
|
20240701,160800,213521460,7130,7130,7130,7130,0
|
|
20240701,160700,213521460,7130,7130,7130,7130,0
|
|
20240701,160600,213521460,7130,7130,7130,7130,0
|
|
20240701,160500,213521460,7130,7130,7130,7130,0
|
|
20240701,160400,213521460,7130,7130,7130,7130,0
|
|
20240701,160300,213521460,7130,7130,7130,7130,0
|
|
20240701,160200,213521460,7130,7130,7130,7130,0
|
|
20240701,160100,213521460,7130,7130,7130,7130,0
|
|
20240701,160000,213521460,7130,7130,7130,7130,0
|
|
20240701,155900,213521460,7130,7130,7130,7130,0
|
|
20240701,155800,213521460,7130,7130,7130,7130,675
|
|
20240701,155700,213521460,7130,7130,7130,7130,0
|
|
20240701,155600,213521460,7130,7130,7130,7130,0
|
|
20240701,155500,213521460,7130,7130,7130,7130,0
|
|
20240701,155400,213521460,7130,7130,7130,7130,0
|
|
20240701,155300,213521460,7130,7130,7130,7130,0
|
|
20240701,155200,213521460,7130,7130,7130,7130,0
|
|
20240701,155100,213521460,7130,7130,7130,7130,0
|
|
20240701,155000,213521460,7130,7130,7130,7130,0
|
|
20240701,154900,213521460,7130,7130,7130,7130,0
|
|
20240701,154800,213521460,7130,7130,7130,7130,0
|
|
20240701,154700,213521460,7130,7130,7130,7130,0
|
|
20240701,154600,213521460,7130,7130,7130,7130,0
|
|
20240701,154500,213521460,7130,7130,7130,7130,0
|
|
20240701,154400,213521460,7130,7130,7130,7130,0
|
|
20240701,154300,213521460,7130,7130,7130,7130,0
|
|
20240701,154200,213521460,7130,7130,7130,7130,0
|
|
20240701,154100,213521460,7130,7130,7130,7130,0
|
|
20240701,154000,213521460,7130,7130,7130,7130,0
|
|
20240701,153900,213521460,7130,7130,7130,7130,0
|
|
20240701,153800,213521460,7130,7130,7130,7130,0
|
|
20240701,153700,213521460,7130,7130,7130,7130,0
|
|
20240701,153600,213521460,7130,7130,7130,7130,0
|
|
20240701,153500,213521460,7130,7130,7130,7130,0
|
|
20240701,153400,213521460,7130,7130,7130,7130,0
|
|
20240701,153300,213521460,7130,7130,7130,7130,0
|
|
20240701,153200,213521460,7130,7130,7130,7130,0
|
|
20240701,153100,213521460,7130,7130,7130,7130,0
|
|
20240701,153000,213521460,7130,7130,7130,7130,675
|
|
20240701,152900,208708710,7100,7100,7100,7100,0
|
|
20240701,152800,208708710,7100,7100,7100,7100,0
|
|
20240701,152700,208708710,7100,7100,7100,7100,0
|
|
20240701,152600,208708710,7100,7100,7100,7100,0
|
|
20240701,152500,208708710,7100,7100,7100,7100,0
|
|
20240701,152400,208708710,7100,7100,7100,7100,0
|
|
20240701,152300,208708710,7100,7100,7100,7100,0
|
|
20240701,152200,208708710,7100,7100,7100,7100,0
|
|
20240701,152100,208708710,7100,7100,7100,7100,0
|
|
20240701,152000,208708710,7100,7100,7100,7100,0
|
|
20240701,151900,208708710,7100,7100,7100,7100,2
|
|
20240701,151800,208694510,7090,7090,7090,7090,0
|
|
20240701,151700,208694510,7090,7090,7090,7090,0
|
|
20240701,151600,208694510,7090,7090,7090,7090,0
|
|
20240701,151500,208694510,7090,7090,7090,7090,0
|
|
20240701,151400,208694510,7090,7090,7090,7090,0
|
|
20240701,151300,208694510,7090,7090,7090,7090,50
|
|
20240701,151200,208340010,7120,7120,7120,7090,1499
|
|
20240701,151100,197705400,7120,7120,7120,7120,0
|
|
20240701,151000,197705400,7120,7120,7120,7120,0
|
|
20240701,150900,197705400,7120,7120,7120,7120,0
|
|
20240701,150800,197705400,7120,7120,7120,7120,105
|
|
20240701,150700,196957800,7120,7120,7120,7120,0
|
|
20240701,150600,196957800,7120,7120,7120,7120,0
|
|
20240701,150500,196957800,7120,7130,7130,7120,278
|
|
20240701,150400,194978300,7140,7140,7140,7140,0
|
|
20240701,150300,194978300,7140,7140,7140,7140,0
|
|
20240701,150200,194978300,7140,7140,7140,7140,0
|
|
20240701,150100,194978300,7140,7140,7140,7140,0
|
|
20240701,150000,194978300,7140,7140,7140,7140,0
|
|
20240701,145900,194978300,7140,7140,7140,7140,1
|
|
20240701,145800,194971160,7120,7120,7120,7120,0
|
|
20240701,145700,194971160,7120,7120,7120,7120,0
|
|
20240701,145600,194971160,7120,7120,7120,7120,0
|
|
20240701,145500,194971160,7120,7120,7120,7120,0
|
|
20240701,145400,194971160,7120,7120,7120,7120,5
|
|
20240701,145300,194935560,7130,7140,7140,7130,201
|
|
20240701,145200,193502420,7140,7140,7140,7140,0
|
|
20240701,145100,193502420,7140,7140,7140,7140,0
|
|
20240701,145000,193502420,7140,7140,7140,7140,1
|
|
20240701,144900,193495280,7120,7120,7120,7120,0
|
|
20240701,144800,193495280,7120,7120,7120,7120,0
|
|
20240701,144700,193495280,7120,7120,7120,7120,1213
|
|
20240701,144600,184858720,7120,7120,7120,7120,0
|
|
20240701,144500,184858720,7120,7120,7120,7120,0
|
|
20240701,144400,184858720,7120,7120,7120,7120,0
|
|
20240701,144300,184858720,7120,7120,7120,7120,0
|
|
20240701,144200,184858720,7120,7120,7120,7120,0
|
|
20240701,144100,184858720,7120,7120,7120,7120,1
|
|
20240701,144000,184851600,7080,7080,7080,7080,0
|
|
20240701,143900,184851600,7080,7080,7080,7080,5
|
|
20240701,143800,184816200,7160,7160,7160,7160,0
|
|
20240701,143700,184816200,7160,7160,7160,7160,0
|
|
20240701,143600,184816200,7160,7160,7160,7130,1576
|
|
20240701,143500,173570770,7130,7130,7130,7130,0
|
|
20240701,143400,173570770,7130,7130,7130,7130,5
|
|
20240701,143300,173535120,7070,7070,7070,7070,0
|
|
20240701,143200,173535120,7070,7070,7070,7070,5
|
|
20240701,143100,173499770,7100,7100,7100,7100,0
|
|
20240701,143000,173499770,7100,7070,7100,7070,272
|
|
20240701,142900,171570290,7040,7040,7040,7040,394
|
|
20240701,142800,168796530,7040,7040,7040,7040,76
|
|
20240701,142700,168261490,7040,7040,7040,7040,141
|
|
20240701,142600,167268850,7040,7040,7040,7040,153
|
|
20240701,142500,166191730,7040,7040,7040,7040,140
|
|
20240701,142400,165206130,7040,7040,7040,7040,100
|
|
20240701,142300,164502130,7040,7050,7050,7040,313
|
|
20240701,142200,162295490,7070,7050,7070,7050,195
|
|
20240701,142100,160917940,7050,7050,7050,7050,126
|
|
20240701,142000,160029640,7050,7100,7100,7050,310
|
|
20240701,141900,157839550,7100,7050,7100,7050,160
|
|
20240701,141800,156709450,7050,7050,7050,7050,20
|
|
20240701,141700,156568450,7090,7040,7090,7040,982
|
|
20240701,141600,149618910,7040,7040,7040,7040,206
|
|
20240701,141500,148168670,7040,7040,7040,7040,103
|
|
20240701,141400,147443550,7040,7040,7050,7040,161
|
|
20240701,141300,146310060,7040,7050,7050,7040,845
|
|
20240701,141200,140353290,7050,7060,7060,7050,140
|
|
20240701,141100,139366230,7050,7050,7050,7050,150
|
|
20240701,141000,138308730,7050,7050,7050,7050,229
|
|
20240701,140900,136694280,7050,7050,7050,7050,100
|
|
20240701,140800,135989280,7050,7050,7050,7050,168
|
|
20240701,140700,134804880,7050,7050,7050,7050,121
|
|
20240701,140600,133951830,7050,7040,7050,7040,140
|
|
20240701,140500,132965200,7040,7050,7050,7040,159
|
|
20240701,140400,131844830,7040,7050,7050,7040,104
|
|
20240701,140300,131111660,7040,7050,7050,7040,276
|
|
20240701,140200,129166420,7040,7050,7050,7040,363
|
|
20240701,140100,126608300,7040,7050,7050,7040,113
|
|
20240701,140000,125812640,7050,7050,7050,7050,117
|
|
20240701,135900,124987790,7050,7060,7060,7050,270
|
|
20240701,135800,123083780,7050,7060,7060,7050,58
|
|
20240701,135700,122674720,7060,7060,7060,7060,231
|
|
20240701,135600,121043860,7060,7100,7100,7060,151
|
|
20240701,135500,119977240,7060,7060,7060,7060,136
|
|
20240701,135400,119017080,7060,7060,7060,7060,39
|
|
20240701,135300,118741740,7060,7070,7070,7060,134
|
|
20240701,135200,117794850,7070,7070,7100,7070,132
|
|
20240701,135100,116861310,7070,7070,7070,7070,218
|
|
20240701,135000,115320050,7070,7070,7070,7070,133
|
|
20240701,134900,114379740,7070,7060,7080,7060,265
|
|
20240701,134800,112506900,7060,7060,7060,7060,230
|
|
20240701,134700,110883100,7060,7070,7070,7060,73
|
|
20240701,134600,110367620,7060,7070,7070,7060,324
|
|
20240701,134500,108078740,7060,7070,7070,7060,106
|
|
20240701,134400,107330360,7060,7070,7070,7060,256
|
|
20240701,134300,105522860,7070,7060,7070,7060,349
|
|
20240701,134200,103058870,7070,7080,7080,7070,637
|
|
20240701,134100,98555220,7080,7080,7080,7080,140
|
|
20240701,134000,97564020,7100,7080,7150,7070,567
|
|
20240701,133900,93538700,7080,7080,7080,7080,141
|
|
20240701,133800,92540420,7090,7090,7090,7090,579
|
|
20240701,133700,88435310,7090,7090,7090,7090,141
|
|
20240701,133600,87435620,7090,7090,7090,7090,140
|
|
20240701,133500,86443020,7090,7090,7100,7090,266
|
|
20240701,133400,84557060,7090,7090,7090,7090,157
|
|
20240701,133300,83443930,7090,7090,7090,7090,89
|
|
20240701,133200,82812920,7090,7090,7090,7090,10
|
|
20240701,133100,82742020,7090,7100,7100,7090,793
|
|
20240701,133000,77112310,7110,7110,7110,7110,896
|
|
20240701,132900,70741750,7110,7110,7110,7110,81
|
|
20240701,132800,70165840,7110,7110,7110,7110,157
|
|
20240701,132700,69049570,7110,7110,7110,7110,129
|
|
20240701,132600,68132380,7110,7120,7120,7110,621
|
|
20240701,132500,63711360,7120,7120,7120,7120,356
|
|
20240701,132400,61176640,7120,7120,7120,7120,55
|
|
20240701,132300,60785040,7120,7120,7120,7120,0
|
|
20240701,132200,60785040,7120,7130,7130,7120,141
|
|
20240701,132100,59781080,7130,7130,7130,7130,168
|
|
20240701,132000,58583240,7130,7130,7130,7130,149
|
|
20240701,131900,57520870,7130,7130,7130,7130,149
|
|
20240701,131800,56458500,7130,7140,7140,7130,1032
|
|
20240701,131700,49093980,7140,7140,7140,7140,0
|
|
20240701,131600,49093980,7140,7140,7140,7140,0
|
|
20240701,131500,49093980,7140,7140,7140,7140,0
|
|
20240701,131400,49093980,7140,7140,7140,7140,0
|
|
20240701,131300,49093980,7140,7140,7140,7140,0
|
|
20240701,131200,49093980,7140,7140,7140,7140,0
|
|
20240701,131100,49093980,7140,7140,7140,7140,146
|
|
20240701,131000,48051540,7140,7150,7150,7140,638
|
|
20240701,130900,43495210,7150,7160,7160,7150,102
|
|
20240701,130800,42765560,7170,7170,7170,7170,33
|
|
20240701,130700,42528950,7200,7200,7200,7200,0
|
|
20240701,130600,42528950,7200,7200,7200,7200,0
|
|
20240701,130500,42528950,7200,7200,7200,7200,0
|
|
20240701,130400,42528950,7200,7200,7200,7200,0
|
|
20240701,130300,42528950,7200,7200,7200,7200,1
|
|
20240701,130200,42521750,7200,7200,7200,7200,0
|
|
20240701,130100,42521750,7200,7200,7200,7200,0
|
|
20240701,130000,42521750,7200,7200,7200,7200,0
|
|
20240701,125900,42521750,7200,7200,7200,7200,1
|
|
20240701,125800,42514550,7190,7190,7190,7190,0
|
|
20240701,125700,42514550,7190,7190,7190,7190,0
|
|
20240701,125600,42514550,7190,7190,7190,7190,0
|
|
20240701,125500,42514550,7190,7190,7190,7190,0
|
|
20240701,125400,42514550,7190,7160,7190,7160,306
|
|
20240701,125300,40315220,7150,7150,7150,7150,2
|
|
20240701,125200,40300920,7160,7160,7160,7160,0
|
|
20240701,125100,40300920,7160,7160,7160,7160,0
|
|
20240701,125000,40300920,7160,7160,7160,7160,0
|
|
20240701,124900,40300920,7160,7160,7160,7160,0
|
|
20240701,124800,40300920,7160,7160,7160,7160,0
|
|
20240701,124700,40300920,7160,7160,7160,7160,0
|
|
20240701,124600,40300920,7160,7190,7190,7160,70
|
|
20240701,124500,39799690,7190,7190,7190,7190,0
|
|
20240701,124400,39799690,7190,7190,7190,7190,0
|
|
20240701,124300,39799690,7190,7190,7190,7190,0
|
|
20240701,124200,39799690,7190,7190,7190,7190,0
|
|
20240701,124100,39799690,7190,7190,7190,7190,14
|
|
20240701,124000,39699030,7190,7190,7190,7190,1
|
|
20240701,123900,39691840,7170,7170,7170,7170,0
|
|
20240701,123800,39691840,7170,7170,7170,7170,0
|
|
20240701,123700,39691840,7170,7170,7170,7170,0
|
|
20240701,123600,39691840,7170,7170,7170,7170,0
|
|
20240701,123500,39691840,7170,7170,7170,7170,0
|
|
20240701,123400,39691840,7170,7170,7170,7170,0
|
|
20240701,123300,39691840,7170,7170,7170,7170,0
|
|
20240701,123200,39691840,7170,7170,7170,7170,0
|
|
20240701,123100,39691840,7170,7170,7170,7170,0
|
|
20240701,123000,39691840,7170,7170,7170,7170,0
|
|
20240701,122900,39691840,7170,7170,7170,7170,0
|
|
20240701,122800,39691840,7170,7170,7170,7170,0
|
|
20240701,122700,39691840,7170,7170,7170,7170,0
|
|
20240701,122600,39691840,7170,7170,7170,7170,0
|
|
20240701,122500,39691840,7170,7170,7170,7170,0
|
|
20240701,122400,39691840,7170,7170,7170,7170,423
|
|
20240701,122300,36658930,7170,7170,7170,7170,14
|
|
20240701,122200,36558550,7170,7170,7170,7170,0
|
|
20240701,122100,36558550,7170,7170,7170,7170,14
|
|
20240701,122000,36458170,7170,7170,7170,7170,0
|
|
20240701,121900,36458170,7170,7170,7170,7170,0
|
|
20240701,121800,36458170,7170,7170,7170,7170,0
|
|
20240701,121700,36458170,7170,7170,7170,7170,0
|
|
20240701,121600,36458170,7170,7170,7170,7170,0
|
|
20240701,121500,36458170,7170,7170,7170,7170,0
|
|
20240701,121400,36458170,7170,7170,7170,7170,0
|
|
20240701,121300,36458170,7170,7170,7170,7170,1
|
|
20240701,121200,36451000,7170,7170,7170,7170,0
|
|
20240701,121100,36451000,7170,7170,7170,7170,0
|
|
20240701,121000,36451000,7170,7170,7170,7170,0
|
|
20240701,120900,36451000,7170,7170,7170,7170,0
|
|
20240701,120800,36451000,7170,7170,7170,7170,0
|
|
20240701,120700,36451000,7170,7170,7170,7170,1
|
|
20240701,120600,36443830,7160,7160,7160,7160,2
|
|
20240701,120500,36429510,7150,7150,7150,7150,0
|
|
20240701,120400,36429510,7150,7150,7150,7150,0
|
|
20240701,120300,36429510,7150,7150,7150,7150,0
|
|
20240701,120200,36429510,7150,7150,7150,7150,20
|
|
20240701,120100,36286510,7160,7160,7160,7160,0
|
|
20240701,120000,36286510,7160,7160,7160,7160,3
|
|
20240701,115900,36265030,7160,7160,7160,7160,0
|
|
20240701,115800,36265030,7160,7160,7160,7160,0
|
|
20240701,115700,36265030,7160,7160,7160,7160,0
|
|
20240701,115600,36265030,7160,7160,7160,7160,1
|
|
20240701,115500,36257870,7160,7160,7160,7160,0
|
|
20240701,115400,36257870,7160,7160,7160,7160,0
|
|
20240701,115300,36257870,7160,7160,7160,7160,0
|
|
20240701,115200,36257870,7160,7160,7160,7160,10
|
|
20240701,115100,36186270,7160,7160,7160,7160,0
|
|
20240701,115000,36186270,7160,7160,7160,7160,0
|
|
20240701,114900,36186270,7160,7160,7160,7160,0
|
|
20240701,114800,36186270,7160,7160,7160,7160,0
|
|
20240701,114700,36186270,7160,7160,7160,7160,6
|
|
20240701,114600,36143310,7160,7160,7160,7160,0
|
|
20240701,114500,36143310,7160,7160,7160,7160,0
|
|
20240701,114400,36143310,7160,7160,7160,7160,0
|
|
20240701,114300,36143310,7160,7160,7160,7160,2
|
|
20240701,114200,36128990,7160,7150,7160,7150,19
|
|
20240701,114100,35993000,7160,7160,7160,7160,0
|
|
20240701,114000,35993000,7160,7160,7160,7160,0
|
|
20240701,113900,35993000,7160,7160,7160,7160,0
|
|
20240701,113800,35993000,7160,7160,7160,7160,10
|
|
20240701,113700,35921400,7160,7160,7160,7160,0
|
|
20240701,113600,35921400,7160,7160,7160,7160,0
|
|
20240701,113500,35921400,7160,7160,7160,7160,2
|
|
20240701,113400,35907080,7160,7160,7160,7160,0
|
|
20240701,113300,35907080,7160,7160,7160,7160,0
|
|
20240701,113200,35907080,7160,7160,7160,7160,0
|
|
20240701,113100,35907080,7160,7160,7160,7160,0
|
|
20240701,113000,35907080,7160,7160,7160,7160,42
|
|
20240701,112900,35606360,7160,7160,7160,7160,0
|
|
20240701,112800,35606360,7160,7160,7160,7160,0
|
|
20240701,112700,35606360,7160,7160,7160,7160,0
|
|
20240701,112600,35606360,7160,7160,7160,7160,10
|
|
20240701,112500,35534760,7160,7160,7160,7160,0
|
|
20240701,112400,35534760,7160,7160,7160,7160,0
|
|
20240701,112300,35534760,7160,7160,7160,7160,0
|
|
20240701,112200,35534760,7160,7150,7160,7150,15
|
|
20240701,112100,35427410,7150,7150,7150,7150,0
|
|
20240701,112000,35427410,7150,7150,7150,7150,0
|
|
20240701,111900,35427410,7150,7150,7150,7150,0
|
|
20240701,111800,35427410,7150,7150,7150,7150,0
|
|
20240701,111700,35427410,7150,7150,7150,7150,0
|
|
20240701,111600,35427410,7150,7150,7150,7150,0
|
|
20240701,111500,35427410,7150,7150,7150,7150,0
|
|
20240701,111400,35427410,7150,7150,7150,7150,0
|
|
20240701,111300,35427410,7150,7150,7150,7150,0
|
|
20240701,111200,35427410,7150,7150,7150,7150,0
|
|
20240701,111100,35427410,7150,7150,7150,7150,0
|
|
20240701,111000,35427410,7150,7150,7150,7150,12
|
|
20240701,110900,35341610,7140,7140,7140,7140,0
|
|
20240701,110800,35341610,7140,7140,7140,7140,0
|
|
20240701,110700,35341610,7140,7140,7140,7140,0
|
|
20240701,110600,35341610,7140,7140,7140,7140,61
|
|
20240701,110500,34906070,7140,7140,7140,7140,27
|
|
20240701,110400,34713290,7140,7140,7140,7140,12
|
|
20240701,110300,34627610,7140,7140,7140,7140,15
|
|
20240701,110200,34520510,7140,7140,7140,7140,0
|
|
20240701,110100,34520510,7140,7140,7140,7140,0
|
|
20240701,110000,34520510,7140,7140,7140,7140,0
|
|
20240701,105900,34520510,7140,7140,7140,7140,3
|
|
20240701,105800,34499090,7140,7140,7140,7140,12
|
|
20240701,105700,34413410,7120,7120,7120,7120,0
|
|
20240701,105600,34413410,7120,7120,7120,7120,0
|
|
20240701,105500,34413410,7120,7120,7120,7120,51
|
|
20240701,105400,34050290,7140,7140,7140,7140,0
|
|
20240701,105300,34050290,7140,7140,7140,7140,0
|
|
20240701,105200,34050290,7140,7140,7140,7140,12
|
|
20240701,105100,33964610,7130,7130,7130,7130,0
|
|
20240701,105000,33964610,7130,7130,7130,7130,98
|
|
20240701,104900,33265870,7130,7130,7130,7130,0
|
|
20240701,104800,33265870,7130,7130,7130,7130,0
|
|
20240701,104700,33265870,7130,7130,7130,7130,26
|
|
20240701,104600,33080490,7140,7130,7140,7130,13
|
|
20240701,104500,32987680,7140,7140,7140,7140,1
|
|
20240701,104400,32980540,7140,7140,7140,7140,0
|
|
20240701,104300,32980540,7140,7140,7140,7140,0
|
|
20240701,104200,32980540,7140,7140,7140,7140,0
|
|
20240701,104100,32980540,7140,7140,7140,7140,6
|
|
20240701,104000,32937700,7140,7140,7140,7140,0
|
|
20240701,103900,32937700,7140,7140,7140,7140,68
|
|
20240701,103800,32452180,7140,7140,7140,7140,0
|
|
20240701,103700,32452180,7140,7140,7140,7140,0
|
|
20240701,103600,32452180,7140,7140,7140,7140,4
|
|
20240701,103500,32423620,7140,7140,7140,7140,0
|
|
20240701,103400,32423620,7140,7140,7140,7140,0
|
|
20240701,103300,32423620,7140,7140,7140,7140,0
|
|
20240701,103200,32423620,7140,7140,7140,7140,0
|
|
20240701,103100,32423620,7140,7140,7140,7140,0
|
|
20240701,103000,32423620,7140,7140,7140,7140,5
|
|
20240701,102900,32387920,7130,7130,7130,7130,0
|
|
20240701,102800,32387920,7130,7130,7130,7130,0
|
|
20240701,102700,32387920,7130,7130,7130,7130,294
|
|
20240701,102600,30291700,7130,7120,7130,7120,10
|
|
20240701,102500,30220490,7130,7130,7130,7130,5
|
|
20240701,102400,30184840,7130,7130,7130,7130,1
|
|
20240701,102300,30177710,7130,7130,7130,7130,0
|
|
20240701,102200,30177710,7130,7130,7130,7130,1
|
|
20240701,102100,30170580,7120,7120,7120,7120,0
|
|
20240701,102000,30170580,7120,7120,7120,7120,2
|
|
20240701,101900,30156340,7120,7120,7120,7120,426
|
|
20240701,101800,27123220,7120,7120,7120,7120,10
|
|
20240701,101700,27052020,7120,7120,7120,7120,576
|
|
20240701,101600,22950900,7130,7130,7130,7130,0
|
|
20240701,101500,22950900,7130,7130,7130,7130,76
|
|
20240701,101400,22409020,7130,7140,7140,7130,16
|
|
20240701,101300,22294880,7140,7140,7140,7140,5
|
|
20240701,101200,22259180,7140,7140,7140,7140,1
|
|
20240701,101100,22252040,7130,7130,7130,7130,0
|
|
20240701,101000,22252040,7130,7130,7130,7130,0
|
|
20240701,100900,22252040,7130,7130,7130,7130,0
|
|
20240701,100800,22252040,7130,7130,7130,7130,0
|
|
20240701,100700,22252040,7130,7130,7130,7130,0
|
|
20240701,100600,22252040,7130,7130,7130,7130,0
|
|
20240701,100500,22252040,7130,7130,7130,7130,0
|
|
20240701,100400,22252040,7130,7130,7130,7130,0
|
|
20240701,100300,22252040,7130,7130,7130,7130,0
|
|
20240701,100200,22252040,7130,7140,7140,7130,671
|
|
20240701,100100,17467800,7140,7140,7140,7140,120
|
|
20240701,100000,16611000,7150,7150,7150,7150,0
|
|
20240701,095900,16611000,7150,7150,7150,7150,0
|
|
20240701,095800,16611000,7150,7150,7150,7150,0
|
|
20240701,095700,16611000,7150,7150,7150,7150,2
|
|
20240701,095600,16596700,7150,7150,7150,7150,0
|
|
20240701,095500,16596700,7150,7150,7150,7150,1
|
|
20240701,095400,16589550,7150,7150,7150,7150,5
|
|
20240701,095300,16553800,7150,7150,7150,7150,6
|
|
20240701,095200,16510900,7150,7150,7150,7150,2
|
|
20240701,095100,16496600,7150,7150,7150,7150,0
|
|
20240701,095000,16496600,7150,7150,7150,7150,0
|
|
20240701,094900,16496600,7150,7150,7150,7150,1
|
|
20240701,094800,16489450,7150,7150,7150,7150,5
|
|
20240701,094700,16453700,7150,7150,7150,7150,8
|
|
20240701,094600,16396500,7150,7150,7150,7150,0
|
|
20240701,094500,16396500,7150,7150,7150,7150,0
|
|
20240701,094400,16396500,7150,7150,7150,7150,0
|
|
20240701,094300,16396500,7150,7150,7150,7150,1
|
|
20240701,094200,16389350,7130,7130,7130,7130,0
|
|
20240701,094100,16389350,7130,7130,7130,7130,15
|
|
20240701,094000,16282400,7150,7150,7150,7150,10
|
|
20240701,093900,16210900,7150,7150,7150,7150,139
|
|
20240701,093800,15217050,7150,7150,7150,7150,8
|
|
20240701,093700,15159850,7150,7150,7150,7150,1
|
|
20240701,093600,15152700,7140,7140,7140,7140,0
|
|
20240701,093500,15152700,7140,7140,7140,7140,0
|
|
20240701,093400,15152700,7140,7140,7140,7140,0
|
|
20240701,093300,15152700,7140,7140,7140,7140,107
|
|
20240701,093200,14388720,7140,7140,7140,7140,101
|
|
20240701,093100,13667580,7140,7140,7140,7140,55
|
|
20240701,093000,13274880,7160,7150,7160,7150,34
|
|
20240701,092900,13031570,7150,7140,7150,7140,2
|
|
20240701,092800,13017280,7150,7150,7150,7150,0
|
|
20240701,092700,13017280,7150,7140,7150,7140,11
|
|
20240701,092600,12938730,7140,7140,7140,7140,0
|
|
20240701,092500,12938730,7140,7140,7140,7140,0
|
|
20240701,092400,12938730,7140,7140,7140,7140,0
|
|
20240701,092300,12938730,7140,7140,7140,7140,0
|
|
20240701,092200,12938730,7140,7140,7140,7140,183
|
|
20240701,092100,11632110,7140,7160,7160,7140,655
|
|
20240701,092000,6953040,7150,7150,7150,7150,0
|
|
20240701,091900,6953040,7150,7180,7180,7150,200
|
|
20240701,091800,5518270,7180,7180,7180,7180,0
|
|
20240701,091700,5518270,7180,7180,7180,7180,0
|
|
20240701,091600,5518270,7180,7180,7180,7180,0
|
|
20240701,091500,5518270,7180,7180,7180,7180,0
|
|
20240701,091400,5518270,7180,7180,7180,7180,0
|
|
20240701,091300,5518270,7180,7180,7180,7180,0
|
|
20240701,091200,5518270,7180,7180,7180,7180,0
|
|
20240701,091100,5518270,7180,7180,7180,7180,0
|
|
20240701,091000,5518270,7180,7180,7180,7180,0
|
|
20240701,090900,5518270,7180,7180,7180,7180,2
|
|
20240701,090800,5503910,7200,7200,7200,7200,5
|
|
20240701,090700,5467910,7200,7200,7200,7200,0
|
|
20240701,090600,5467910,7200,7200,7200,7200,105
|
|
20240701,090500,4711910,7240,7240,7240,7240,0
|
|
20240701,090400,4711910,7240,7240,7240,7240,0
|
|
20240701,090300,4711910,7240,7240,7240,7240,0
|
|
20240701,090200,4711910,7240,7220,7240,7130,619
|
|
20240701,090100,252700,7220,7220,7220,7220,0
|
|
20240701,090000,252700,7220,7220,7220,7220,35
|