692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,202900,124229860,7130,7130,7130,7130,254
|
|
20240702,202800,124229860,7130,7130,7130,7130,0
|
|
20240702,202700,124229860,7130,7130,7130,7130,0
|
|
20240702,202600,124229860,7130,7130,7130,7130,0
|
|
20240702,202500,124229860,7130,7130,7130,7130,0
|
|
20240702,202400,124229860,7130,7130,7130,7130,0
|
|
20240702,202300,124229860,7130,7130,7130,7130,0
|
|
20240702,202200,124229860,7130,7130,7130,7130,0
|
|
20240702,202100,124229860,7130,7130,7130,7130,0
|
|
20240702,202000,124229860,7130,7130,7130,7130,0
|
|
20240702,201900,124229860,7130,7130,7130,7130,0
|
|
20240702,201800,124229860,7130,7130,7130,7130,0
|
|
20240702,201700,124229860,7130,7130,7130,7130,0
|
|
20240702,201600,124229860,7130,7130,7130,7130,0
|
|
20240702,201500,124229860,7130,7130,7130,7130,0
|
|
20240702,201400,124229860,7130,7130,7130,7130,0
|
|
20240702,201300,124229860,7130,7130,7130,7130,0
|
|
20240702,201200,124229860,7130,7130,7130,7130,0
|
|
20240702,201100,124229860,7130,7130,7130,7130,0
|
|
20240702,201000,124229860,7130,7130,7130,7130,0
|
|
20240702,200900,124229860,7130,7130,7130,7130,0
|
|
20240702,200800,124229860,7130,7130,7130,7130,0
|
|
20240702,200700,124229860,7130,7130,7130,7130,0
|
|
20240702,200600,124229860,7130,7130,7130,7130,0
|
|
20240702,200500,124229860,7130,7130,7130,7130,0
|
|
20240702,200400,124229860,7130,7130,7130,7130,0
|
|
20240702,200300,124229860,7130,7130,7130,7130,0
|
|
20240702,200200,124229860,7130,7130,7130,7130,0
|
|
20240702,200100,124229860,7130,7130,7130,7130,0
|
|
20240702,200000,124229860,7130,7130,7130,7130,0
|
|
20240702,195900,124229860,7130,7130,7130,7130,254
|
|
20240702,195800,124229860,7130,7130,7130,7130,0
|
|
20240702,195700,124229860,7130,7130,7130,7130,0
|
|
20240702,195600,124229860,7130,7130,7130,7130,0
|
|
20240702,195500,124229860,7130,7130,7130,7130,0
|
|
20240702,195400,124229860,7130,7130,7130,7130,0
|
|
20240702,195300,124229860,7130,7130,7130,7130,0
|
|
20240702,195200,124229860,7130,7130,7130,7130,0
|
|
20240702,195100,124229860,7130,7130,7130,7130,0
|
|
20240702,195000,124229860,7130,7130,7130,7130,0
|
|
20240702,194900,124229860,7130,7130,7130,7130,0
|
|
20240702,194800,124229860,7130,7130,7130,7130,0
|
|
20240702,194700,124229860,7130,7130,7130,7130,0
|
|
20240702,194600,124229860,7130,7130,7130,7130,0
|
|
20240702,194500,124229860,7130,7130,7130,7130,0
|
|
20240702,194400,124229860,7130,7130,7130,7130,0
|
|
20240702,194300,124229860,7130,7130,7130,7130,0
|
|
20240702,194200,124229860,7130,7130,7130,7130,0
|
|
20240702,194100,124229860,7130,7130,7130,7130,0
|
|
20240702,194000,124229860,7130,7130,7130,7130,0
|
|
20240702,193900,124229860,7130,7130,7130,7130,0
|
|
20240702,193800,124229860,7130,7130,7130,7130,0
|
|
20240702,193700,124229860,7130,7130,7130,7130,0
|
|
20240702,193600,124229860,7130,7130,7130,7130,0
|
|
20240702,193500,124229860,7130,7130,7130,7130,0
|
|
20240702,193400,124229860,7130,7130,7130,7130,0
|
|
20240702,193300,124229860,7130,7130,7130,7130,0
|
|
20240702,193200,124229860,7130,7130,7130,7130,0
|
|
20240702,193100,124229860,7130,7130,7130,7130,0
|
|
20240702,193000,124229860,7130,7130,7130,7130,0
|
|
20240702,192900,124229860,7130,7130,7130,7130,254
|
|
20240702,192800,124229860,7130,7130,7130,7130,0
|
|
20240702,192700,124229860,7130,7130,7130,7130,0
|
|
20240702,192600,124229860,7130,7130,7130,7130,0
|
|
20240702,192500,124229860,7130,7130,7130,7130,0
|
|
20240702,192400,124229860,7130,7130,7130,7130,0
|
|
20240702,192300,124229860,7130,7130,7130,7130,0
|
|
20240702,192200,124229860,7130,7130,7130,7130,0
|
|
20240702,192100,124229860,7130,7130,7130,7130,0
|
|
20240702,192000,124229860,7130,7130,7130,7130,0
|
|
20240702,191900,124229860,7130,7130,7130,7130,0
|
|
20240702,191800,124229860,7130,7130,7130,7130,0
|
|
20240702,191700,124229860,7130,7130,7130,7130,0
|
|
20240702,191600,124229860,7130,7130,7130,7130,0
|
|
20240702,191500,124229860,7130,7130,7130,7130,0
|
|
20240702,191400,124229860,7130,7130,7130,7130,0
|
|
20240702,191300,124229860,7130,7130,7130,7130,0
|
|
20240702,191200,124229860,7130,7130,7130,7130,0
|
|
20240702,191100,124229860,7130,7130,7130,7130,0
|
|
20240702,191000,124229860,7130,7130,7130,7130,0
|
|
20240702,190900,124229860,7130,7130,7130,7130,0
|
|
20240702,190800,124229860,7130,7130,7130,7130,0
|
|
20240702,190700,124229860,7130,7130,7130,7130,0
|
|
20240702,190600,124229860,7130,7130,7130,7130,0
|
|
20240702,190500,124229860,7130,7130,7130,7130,0
|
|
20240702,190400,124229860,7130,7130,7130,7130,0
|
|
20240702,190300,124229860,7130,7130,7130,7130,0
|
|
20240702,190200,124229860,7130,7130,7130,7130,0
|
|
20240702,190100,124229860,7130,7130,7130,7130,0
|
|
20240702,190000,124229860,7130,7130,7130,7130,0
|
|
20240702,185900,124229860,7130,7130,7130,7130,254
|
|
20240702,185800,124229860,7130,7130,7130,7130,0
|
|
20240702,185700,124229860,7130,7130,7130,7130,0
|
|
20240702,185600,124229860,7130,7130,7130,7130,0
|
|
20240702,185500,124229860,7130,7130,7130,7130,0
|
|
20240702,185400,124229860,7130,7130,7130,7130,0
|
|
20240702,185300,124229860,7130,7130,7130,7130,0
|
|
20240702,185200,124229860,7130,7130,7130,7130,0
|
|
20240702,185100,124229860,7130,7130,7130,7130,0
|
|
20240702,185000,124229860,7130,7130,7130,7130,0
|
|
20240702,184900,124229860,7130,7130,7130,7130,0
|
|
20240702,184800,124229860,7130,7130,7130,7130,0
|
|
20240702,184700,124229860,7130,7130,7130,7130,0
|
|
20240702,184600,124229860,7130,7130,7130,7130,0
|
|
20240702,184500,124229860,7130,7130,7130,7130,0
|
|
20240702,184400,124229860,7130,7130,7130,7130,0
|
|
20240702,184300,124229860,7130,7130,7130,7130,0
|
|
20240702,184200,124229860,7130,7130,7130,7130,0
|
|
20240702,184100,124229860,7130,7130,7130,7130,0
|
|
20240702,184000,124229860,7130,7130,7130,7130,0
|
|
20240702,183900,124229860,7130,7130,7130,7130,0
|
|
20240702,183800,124229860,7130,7130,7130,7130,0
|
|
20240702,183700,124229860,7130,7130,7130,7130,0
|
|
20240702,183600,124229860,7130,7130,7130,7130,0
|
|
20240702,183500,124229860,7130,7130,7130,7130,0
|
|
20240702,183400,124229860,7130,7130,7130,7130,0
|
|
20240702,183300,124229860,7130,7130,7130,7130,0
|
|
20240702,183200,124229860,7130,7130,7130,7130,0
|
|
20240702,183100,124229860,7130,7130,7130,7130,0
|
|
20240702,183000,124229860,7130,7130,7130,7130,0
|
|
20240702,182900,124229860,7130,7130,7130,7130,254
|
|
20240702,182800,124229860,7130,7130,7130,7130,0
|
|
20240702,182700,124229860,7130,7130,7130,7130,0
|
|
20240702,182600,124229860,7130,7130,7130,7130,0
|
|
20240702,182500,124229860,7130,7130,7130,7130,0
|
|
20240702,182400,124229860,7130,7130,7130,7130,0
|
|
20240702,182300,124229860,7130,7130,7130,7130,0
|
|
20240702,182200,124229860,7130,7130,7130,7130,0
|
|
20240702,182100,124229860,7130,7130,7130,7130,0
|
|
20240702,182000,124229860,7130,7130,7130,7130,0
|
|
20240702,181900,124229860,7130,7130,7130,7130,0
|
|
20240702,181800,124229860,7130,7130,7130,7130,0
|
|
20240702,181700,124229860,7130,7130,7130,7130,0
|
|
20240702,181600,124229860,7130,7130,7130,7130,0
|
|
20240702,181500,124229860,7130,7130,7130,7130,0
|
|
20240702,181400,124229860,7130,7130,7130,7130,0
|
|
20240702,181300,124229860,7130,7130,7130,7130,0
|
|
20240702,181200,124229860,7130,7130,7130,7130,0
|
|
20240702,181100,124229860,7130,7130,7130,7130,0
|
|
20240702,181000,124229860,7130,7130,7130,7130,0
|
|
20240702,180900,124229860,7130,7130,7130,7130,0
|
|
20240702,180800,124229860,7130,7130,7130,7130,0
|
|
20240702,180700,124229860,7130,7130,7130,7130,0
|
|
20240702,180600,124229860,7130,7130,7130,7130,0
|
|
20240702,180500,124229860,7130,7130,7130,7130,0
|
|
20240702,180400,124229860,7130,7130,7130,7130,0
|
|
20240702,180300,124229860,7130,7130,7130,7130,0
|
|
20240702,180200,124229860,7130,7130,7130,7130,0
|
|
20240702,180100,124229860,7130,7130,7130,7130,0
|
|
20240702,180000,124229860,7130,7130,7130,7130,0
|
|
20240702,175900,124229860,7130,7130,7130,7130,254
|
|
20240702,175800,124229860,7130,7130,7130,7130,0
|
|
20240702,175700,124229860,7130,7130,7130,7130,0
|
|
20240702,175600,124229860,7130,7130,7130,7130,0
|
|
20240702,175500,124229860,7130,7130,7130,7130,0
|
|
20240702,175400,124229860,7130,7130,7130,7130,0
|
|
20240702,175300,124229860,7130,7130,7130,7130,0
|
|
20240702,175200,124229860,7130,7130,7130,7130,0
|
|
20240702,175100,124229860,7130,7130,7130,7130,0
|
|
20240702,175000,124229860,7130,7130,7130,7130,0
|
|
20240702,174900,124229860,7130,7130,7130,7130,0
|
|
20240702,174800,124229860,7130,7130,7130,7130,0
|
|
20240702,174700,124229860,7130,7130,7130,7130,0
|
|
20240702,174600,124229860,7130,7130,7130,7130,0
|
|
20240702,174500,124229860,7130,7130,7130,7130,0
|
|
20240702,174400,124229860,7130,7130,7130,7130,0
|
|
20240702,174300,124229860,7130,7130,7130,7130,0
|
|
20240702,174200,124229860,7130,7130,7130,7130,0
|
|
20240702,174100,124229860,7130,7130,7130,7130,0
|
|
20240702,174000,124229860,7130,7130,7130,7130,0
|
|
20240702,173900,124229860,7130,7130,7130,7130,0
|
|
20240702,173800,124229860,7130,7130,7130,7130,0
|
|
20240702,173700,124229860,7130,7130,7130,7130,0
|
|
20240702,173600,124229860,7130,7130,7130,7130,0
|
|
20240702,173500,124229860,7130,7130,7130,7130,0
|
|
20240702,173400,124229860,7130,7130,7130,7130,0
|
|
20240702,173300,124229860,7130,7130,7130,7130,0
|
|
20240702,173200,124229860,7130,7130,7130,7130,0
|
|
20240702,173100,124229860,7130,7130,7130,7130,0
|
|
20240702,173000,124229860,7130,7130,7130,7130,0
|
|
20240702,172900,124229860,7130,7130,7130,7130,254
|
|
20240702,172800,124229860,7130,7130,7130,7130,0
|
|
20240702,172700,124229860,7130,7130,7130,7130,0
|
|
20240702,172600,124229860,7130,7130,7130,7130,0
|
|
20240702,172500,124229860,7130,7130,7130,7130,0
|
|
20240702,172400,124229860,7130,7130,7130,7130,0
|
|
20240702,172300,124229860,7130,7130,7130,7130,0
|
|
20240702,172200,124229860,7130,7130,7130,7130,0
|
|
20240702,172100,124229860,7130,7130,7130,7130,0
|
|
20240702,172000,124229860,7130,7130,7130,7130,0
|
|
20240702,171900,124229860,7130,7130,7130,7130,0
|
|
20240702,171800,124229860,7130,7130,7130,7130,0
|
|
20240702,171700,124229860,7130,7130,7130,7130,0
|
|
20240702,171600,124229860,7130,7130,7130,7130,0
|
|
20240702,171500,124229860,7130,7130,7130,7130,0
|
|
20240702,171400,124229860,7130,7130,7130,7130,0
|
|
20240702,171300,124229860,7130,7130,7130,7130,0
|
|
20240702,171200,124229860,7130,7130,7130,7130,0
|
|
20240702,171100,124229860,7130,7130,7130,7130,0
|
|
20240702,171000,124229860,7130,7130,7130,7130,0
|
|
20240702,170900,124229860,7130,7130,7130,7130,0
|
|
20240702,170800,124229860,7130,7130,7130,7130,0
|
|
20240702,170700,124229860,7130,7130,7130,7130,0
|
|
20240702,170600,124229860,7130,7130,7130,7130,0
|
|
20240702,170500,124229860,7130,7130,7130,7130,0
|
|
20240702,170400,124229860,7130,7130,7130,7130,0
|
|
20240702,170300,124229860,7130,7130,7130,7130,0
|
|
20240702,170200,124229860,7130,7130,7130,7130,0
|
|
20240702,170100,124229860,7130,7130,7130,7130,0
|
|
20240702,170000,124229860,7130,7130,7130,7130,0
|
|
20240702,165900,124229860,7130,7130,7130,7130,254
|
|
20240702,165800,124229860,7130,7130,7130,7130,0
|
|
20240702,165700,124229860,7130,7130,7130,7130,0
|
|
20240702,165600,124229860,7130,7130,7130,7130,0
|
|
20240702,165500,124229860,7130,7130,7130,7130,0
|
|
20240702,165400,124229860,7130,7130,7130,7130,0
|
|
20240702,165300,124229860,7130,7130,7130,7130,0
|
|
20240702,165200,124229860,7130,7130,7130,7130,0
|
|
20240702,165100,124229860,7130,7130,7130,7130,0
|
|
20240702,165000,124229860,7130,7130,7130,7130,0
|
|
20240702,164900,124229860,7130,7130,7130,7130,0
|
|
20240702,164800,124229860,7130,7130,7130,7130,0
|
|
20240702,164700,124229860,7130,7130,7130,7130,0
|
|
20240702,164600,124229860,7130,7130,7130,7130,0
|
|
20240702,164500,124229860,7130,7130,7130,7130,0
|
|
20240702,164400,124229860,7130,7130,7130,7130,0
|
|
20240702,164300,124229860,7130,7130,7130,7130,0
|
|
20240702,164200,124229860,7130,7130,7130,7130,0
|
|
20240702,164100,124229860,7130,7130,7130,7130,0
|
|
20240702,164000,124229860,7130,7130,7130,7130,0
|
|
20240702,163900,124229860,7130,7130,7130,7130,0
|
|
20240702,163800,124229860,7130,7130,7130,7130,0
|
|
20240702,163700,124229860,7130,7130,7130,7130,0
|
|
20240702,163600,124229860,7130,7130,7130,7130,0
|
|
20240702,163500,124229860,7130,7130,7130,7130,0
|
|
20240702,163400,124229860,7130,7130,7130,7130,0
|
|
20240702,163300,124229860,7130,7130,7130,7130,0
|
|
20240702,163200,124229860,7130,7130,7130,7130,0
|
|
20240702,163100,124229860,7130,7130,7130,7130,0
|
|
20240702,163000,124229860,7130,7130,7130,7130,0
|
|
20240702,162900,124229860,7130,7130,7130,7130,254
|
|
20240702,162800,124229860,7130,7130,7130,7130,0
|
|
20240702,162700,124229860,7130,7130,7130,7130,0
|
|
20240702,162600,124229860,7130,7130,7130,7130,0
|
|
20240702,162500,124229860,7130,7130,7130,7130,0
|
|
20240702,162400,124229860,7130,7130,7130,7130,0
|
|
20240702,162300,124229860,7130,7130,7130,7130,0
|
|
20240702,162200,124229860,7130,7130,7130,7130,0
|
|
20240702,162100,124229860,7130,7130,7130,7130,0
|
|
20240702,162000,124229860,7130,7130,7130,7130,0
|
|
20240702,161900,124229860,7130,7130,7130,7130,0
|
|
20240702,161800,124229860,7130,7130,7130,7130,0
|
|
20240702,161700,124229860,7130,7130,7130,7130,0
|
|
20240702,161600,124229860,7130,7130,7130,7130,0
|
|
20240702,161500,124229860,7130,7130,7130,7130,0
|
|
20240702,161400,124229860,7130,7130,7130,7130,0
|
|
20240702,161300,124229860,7130,7130,7130,7130,0
|
|
20240702,161200,124229860,7130,7130,7130,7130,0
|
|
20240702,161100,124229860,7130,7130,7130,7130,0
|
|
20240702,161000,124229860,7130,7130,7130,7130,0
|
|
20240702,160900,124229860,7130,7130,7130,7130,0
|
|
20240702,160800,124229860,7130,7130,7130,7130,0
|
|
20240702,160700,124229860,7130,7130,7130,7130,0
|
|
20240702,160600,124229860,7130,7130,7130,7130,0
|
|
20240702,160500,124229860,7130,7130,7130,7130,0
|
|
20240702,160400,124229860,7130,7130,7130,7130,0
|
|
20240702,160300,124229860,7130,7130,7130,7130,0
|
|
20240702,160200,124229860,7130,7130,7130,7130,0
|
|
20240702,160100,124229860,7130,7130,7130,7130,0
|
|
20240702,160000,124229860,7130,7130,7130,7130,0
|
|
20240702,155900,124229860,7130,7130,7130,7130,254
|
|
20240702,155800,124229860,7130,7130,7130,7130,0
|
|
20240702,155700,124229860,7130,7130,7130,7130,0
|
|
20240702,155600,124229860,7130,7130,7130,7130,0
|
|
20240702,155500,124229860,7130,7130,7130,7130,0
|
|
20240702,155400,124229860,7130,7130,7130,7130,0
|
|
20240702,155300,124229860,7130,7130,7130,7130,0
|
|
20240702,155200,124229860,7130,7130,7130,7130,0
|
|
20240702,155100,124229860,7130,7130,7130,7130,0
|
|
20240702,155000,124229860,7130,7130,7130,7130,0
|
|
20240702,154900,124229860,7130,7130,7130,7130,0
|
|
20240702,154800,124229860,7130,7130,7130,7130,0
|
|
20240702,154700,124229860,7130,7130,7130,7130,0
|
|
20240702,154600,124229860,7130,7130,7130,7130,0
|
|
20240702,154500,124229860,7130,7130,7130,7130,0
|
|
20240702,154400,124229860,7130,7130,7130,7130,0
|
|
20240702,154300,124229860,7130,7130,7130,7130,0
|
|
20240702,154200,124229860,7130,7130,7130,7130,0
|
|
20240702,154100,124229860,7130,7130,7130,7130,0
|
|
20240702,154000,124229860,7130,7130,7130,7130,0
|
|
20240702,153900,124229860,7130,7130,7130,7130,0
|
|
20240702,153800,124229860,7130,7130,7130,7130,0
|
|
20240702,153700,124229860,7130,7130,7130,7130,0
|
|
20240702,153600,124229860,7130,7130,7130,7130,0
|
|
20240702,153500,124229860,7130,7130,7130,7130,0
|
|
20240702,153400,124229860,7130,7130,7130,7130,0
|
|
20240702,153300,124229860,7130,7130,7130,7130,0
|
|
20240702,153200,124229860,7130,7130,7130,7130,0
|
|
20240702,153100,124229860,7130,7130,7130,7130,0
|
|
20240702,153000,124229860,7130,7130,7130,7130,254
|
|
20240702,152900,122418840,7120,7120,7120,7120,0
|
|
20240702,152800,122418840,7120,7120,7120,7120,0
|
|
20240702,152700,122418840,7120,7120,7120,7120,0
|
|
20240702,152600,122418840,7120,7120,7120,7120,0
|
|
20240702,152500,122418840,7120,7120,7120,7120,0
|
|
20240702,152400,122418840,7120,7120,7120,7120,0
|
|
20240702,152300,122418840,7120,7120,7120,7120,0
|
|
20240702,152200,122418840,7120,7120,7120,7120,0
|
|
20240702,152100,122418840,7120,7120,7120,7120,0
|
|
20240702,152000,122418840,7120,7120,7120,7120,0
|
|
20240702,151900,122418840,7120,7130,7130,7120,275
|
|
20240702,151800,120460820,7120,7120,7120,7120,8
|
|
20240702,151700,120403860,7130,7130,7130,7130,0
|
|
20240702,151600,120403860,7130,7130,7130,7130,0
|
|
20240702,151500,120403860,7130,7130,7130,7130,35
|
|
20240702,151400,120154310,7130,7130,7130,7130,17
|
|
20240702,151300,120033100,7130,7130,7130,7130,18
|
|
20240702,151200,119904760,7130,7130,7130,7130,30
|
|
20240702,151100,119690860,7130,7140,7140,7130,35
|
|
20240702,151000,119441130,7120,7120,7120,7120,0
|
|
20240702,150900,119441130,7120,7140,7140,7120,50
|
|
20240702,150800,119084790,7140,7140,7140,7140,18
|
|
20240702,150700,118956270,7140,7140,7140,7140,18
|
|
20240702,150600,118827750,7140,7140,7140,7140,18
|
|
20240702,150500,118699230,7140,7140,7140,7140,18
|
|
20240702,150400,118570710,7140,7140,7140,7140,18
|
|
20240702,150300,118442190,7140,7140,7140,7140,21
|
|
20240702,150200,118292250,7140,7140,7140,7140,17
|
|
20240702,150100,118170870,7140,7140,7140,7140,35
|
|
20240702,150000,117920970,7140,7140,7140,7140,27
|
|
20240702,145900,117728190,7140,7140,7140,7140,18
|
|
20240702,145800,117599670,7130,7170,7170,7130,380
|
|
20240702,145700,114889070,7170,7160,7170,7160,17
|
|
20240702,145600,114767190,7170,7160,7170,7160,718
|
|
20240702,145500,109619390,7170,7170,7170,7170,17
|
|
20240702,145400,109497500,7170,7170,7170,7160,25
|
|
20240702,145300,109318260,7160,7160,7160,7160,11
|
|
20240702,145200,109239500,7160,7160,7160,7160,43
|
|
20240702,145100,108931620,7160,7160,7160,7160,13
|
|
20240702,145000,108838540,7170,7160,7170,7160,23
|
|
20240702,144900,108673650,7160,7160,7160,7160,18
|
|
20240702,144800,108544770,7160,7160,7160,7160,17
|
|
20240702,144700,108423050,7160,7150,7160,7150,36
|
|
20240702,144600,108165300,7160,7160,7160,7160,17
|
|
20240702,144500,108043580,7160,7160,7160,7160,29
|
|
20240702,144400,107835940,7160,7160,7160,7160,24
|
|
20240702,144300,107664100,7150,7150,7150,7150,14
|
|
20240702,144200,107564000,7140,7140,7140,7140,24
|
|
20240702,144100,107392640,7140,7140,7140,7140,17
|
|
20240702,144000,107271260,7140,7130,7140,7130,18
|
|
20240702,143900,107142770,7130,7130,7130,7130,28
|
|
20240702,143800,106943130,7140,7140,7140,7140,17
|
|
20240702,143700,106821750,7140,7140,7140,7140,18
|
|
20240702,143600,106693230,7140,7140,7140,7140,27
|
|
20240702,143500,106500450,7140,7140,7140,7140,18
|
|
20240702,143400,106371930,7140,7140,7140,7140,17
|
|
20240702,143300,106250550,7140,7140,7140,7140,105
|
|
20240702,143200,105500850,7140,7140,7140,7140,36
|
|
20240702,143100,105243810,7140,7140,7140,7140,27
|
|
20240702,143000,105051030,7120,7160,7160,7120,362
|
|
20240702,142900,102473110,7160,7150,7160,7150,261
|
|
20240702,142800,100605940,7150,7150,7150,7150,28
|
|
20240702,142700,100405740,7150,7150,7150,7150,17
|
|
20240702,142600,100284190,7150,7140,7150,7140,19
|
|
20240702,142500,100148350,7150,7150,7150,7150,28
|
|
20240702,142400,99948150,7150,7140,7150,7140,17
|
|
20240702,142300,99826610,7150,7140,7150,7140,23
|
|
20240702,142200,99662350,7140,7140,7140,7140,17
|
|
20240702,142100,99540970,7140,7140,7140,7140,11
|
|
20240702,142000,99462430,7140,7140,7140,7140,18
|
|
20240702,141900,99333910,7140,7140,7140,7140,34
|
|
20240702,141800,99091150,7140,7130,7140,7130,18
|
|
20240702,141700,98962680,7130,7130,7130,7130,18
|
|
20240702,141600,98834340,7130,7130,7130,7130,28
|
|
20240702,141500,98634700,7140,7140,7140,7140,18
|
|
20240702,141400,98506180,7140,7140,7140,7140,30
|
|
20240702,141300,98291980,7130,7130,7130,7130,15
|
|
20240702,141200,98185030,7130,7130,7130,7130,18
|
|
20240702,141100,98056690,7130,7130,7130,7130,18
|
|
20240702,141000,97928350,7140,7140,7140,7140,22
|
|
20240702,140900,97771270,7130,7130,7140,7130,70
|
|
20240702,140800,97271990,7130,7140,7140,7130,117
|
|
20240702,140700,96437610,7140,7140,7140,7140,18
|
|
20240702,140600,96309090,7140,7140,7140,7140,28
|
|
20240702,140500,96109170,7140,7140,7140,7140,18
|
|
20240702,140400,95980650,7140,7140,7140,7140,18
|
|
20240702,140300,95852130,7140,7140,7140,7140,23
|
|
20240702,140200,95687910,7140,7140,7140,7140,28
|
|
20240702,140100,95487990,7140,7140,7140,7140,23
|
|
20240702,140000,95323770,7130,7130,7130,7130,12
|
|
20240702,135900,95238210,7130,7130,7140,7130,28
|
|
20240702,135800,95038400,7140,7130,7140,7130,18
|
|
20240702,135700,94909890,7150,7140,7150,7140,36
|
|
20240702,135600,94652610,7140,7140,7140,7140,29
|
|
20240702,135500,94445550,7140,7140,7140,7140,18
|
|
20240702,135400,94317030,7140,7140,7140,7140,17
|
|
20240702,135300,94195650,7140,7140,7140,7140,31
|
|
20240702,135200,93974310,7140,7140,7140,7140,23
|
|
20240702,135100,93810090,7140,7140,7140,7140,18
|
|
20240702,135000,93681570,7140,7140,7140,7140,18
|
|
20240702,134900,93553050,7140,7130,7140,7130,30
|
|
20240702,134800,93338950,7140,7130,7140,7130,23
|
|
20240702,134700,93174740,7120,7120,7120,7120,17
|
|
20240702,134600,93053700,7120,7120,7120,7120,35
|
|
20240702,134500,92804500,7120,7120,7120,7120,18
|
|
20240702,134400,92676340,7120,7120,7130,7120,45
|
|
20240702,134300,92355840,7090,7090,7090,7090,0
|
|
20240702,134200,92355840,7090,7090,7090,7090,0
|
|
20240702,134100,92355840,7090,7090,7090,7080,1010
|
|
20240702,134000,85200850,7080,7080,7080,7080,0
|
|
20240702,133900,85200850,7080,7080,7080,7080,0
|
|
20240702,133800,85200850,7080,7150,7160,7070,3077
|
|
20240702,133700,63343580,7150,7150,7150,7150,11
|
|
20240702,133600,63264930,7160,7160,7160,7160,0
|
|
20240702,133500,63264930,7160,7160,7160,7160,0
|
|
20240702,133400,63264930,7160,7160,7160,7160,11
|
|
20240702,133300,63186170,7160,7160,7160,7160,0
|
|
20240702,133200,63186170,7160,7160,7160,7160,0
|
|
20240702,133100,63186170,7160,7160,7160,7160,0
|
|
20240702,133000,63186170,7160,7150,7160,7150,10
|
|
20240702,132900,63114640,7150,7150,7150,7150,100
|
|
20240702,132800,62399640,7150,7150,7150,7150,0
|
|
20240702,132700,62399640,7150,7150,7150,7150,1
|
|
20240702,132600,62392490,7130,7130,7130,7130,10
|
|
20240702,132500,62321190,7130,7130,7130,7130,0
|
|
20240702,132400,62321190,7130,7130,7130,7130,0
|
|
20240702,132300,62321190,7130,7130,7130,7130,0
|
|
20240702,132200,62321190,7130,7130,7130,7130,10
|
|
20240702,132100,62249890,7170,7170,7170,7170,0
|
|
20240702,132000,62249890,7170,7170,7180,7170,165
|
|
20240702,131900,61065790,7160,7130,7160,7130,134
|
|
20240702,131800,60109010,7110,7100,7110,7100,22
|
|
20240702,131700,59952780,7100,7100,7100,7100,31
|
|
20240702,131600,59732680,7080,7080,7080,7080,71
|
|
20240702,131500,59230000,7080,7070,7080,7070,113
|
|
20240702,131400,58430600,7070,7070,7070,7070,0
|
|
20240702,131300,58430600,7070,7070,7070,7070,0
|
|
20240702,131200,58430600,7070,7070,7070,7070,160
|
|
20240702,131100,57299400,7050,7050,7050,7050,0
|
|
20240702,131000,57299400,7050,7060,7060,7050,131
|
|
20240702,130900,56375610,7070,7070,7070,7070,0
|
|
20240702,130800,56375610,7070,7070,7070,7070,0
|
|
20240702,130700,56375610,7070,7070,7070,7070,11
|
|
20240702,130600,56297840,7070,7070,7070,7070,0
|
|
20240702,130500,56297840,7070,7070,7070,7070,0
|
|
20240702,130400,56297840,7070,7070,7070,7070,10
|
|
20240702,130300,56227140,7060,7060,7060,7060,0
|
|
20240702,130200,56227140,7060,7060,7060,7060,0
|
|
20240702,130100,56227140,7060,7060,7060,7060,8
|
|
20240702,130000,56170660,7070,7070,7070,7070,10
|
|
20240702,125900,56099960,7070,7070,7070,7070,0
|
|
20240702,125800,56099960,7070,7070,7070,7070,0
|
|
20240702,125700,56099960,7070,7070,7070,7070,0
|
|
20240702,125600,56099960,7070,7070,7070,7070,10
|
|
20240702,125500,56029260,7070,7070,7070,7070,0
|
|
20240702,125400,56029260,7070,7070,7070,7070,0
|
|
20240702,125300,56029260,7070,7070,7070,7070,11
|
|
20240702,125200,55951490,7070,7070,7070,7070,0
|
|
20240702,125100,55951490,7070,7070,7070,7070,0
|
|
20240702,125000,55951490,7070,7070,7070,7070,0
|
|
20240702,124900,55951490,7070,7070,7070,7070,10
|
|
20240702,124800,55880790,7070,7070,7070,7070,0
|
|
20240702,124700,55880790,7070,7070,7070,7070,2
|
|
20240702,124600,55866650,7070,7070,7070,7070,13
|
|
20240702,124500,55774740,7060,7060,7060,7060,0
|
|
20240702,124400,55774740,7060,7060,7060,7060,0
|
|
20240702,124300,55774740,7060,7060,7060,7060,19
|
|
20240702,124200,55640600,7070,7070,7070,7070,11
|
|
20240702,124100,55562830,7080,7080,7080,7080,0
|
|
20240702,124000,55562830,7080,7080,7080,7080,0
|
|
20240702,123900,55562830,7080,7080,7080,7080,12
|
|
20240702,123800,55477870,7080,7080,7080,7080,5
|
|
20240702,123700,55442470,7080,7080,7080,7080,0
|
|
20240702,123600,55442470,7080,7080,7080,7080,0
|
|
20240702,123500,55442470,7080,7080,7080,7080,11
|
|
20240702,123400,55364590,7080,7080,7080,7080,0
|
|
20240702,123300,55364590,7080,7080,7080,7080,11
|
|
20240702,123200,55286710,7060,7060,7060,7060,0
|
|
20240702,123100,55286710,7060,7060,7060,7060,0
|
|
20240702,123000,55286710,7060,7060,7060,7060,1
|
|
20240702,122900,55279650,7080,7080,7080,7080,3
|
|
20240702,122800,55258410,7070,7070,7070,7070,13
|
|
20240702,122700,55166500,7070,7070,7070,7070,0
|
|
20240702,122600,55166500,7070,7070,7070,7070,0
|
|
20240702,122500,55166500,7070,7070,7070,7070,10
|
|
20240702,122400,55095800,7070,7070,7070,7070,42
|
|
20240702,122300,54798860,7040,7040,7040,7040,17
|
|
20240702,122200,54679180,7070,7070,7070,7070,0
|
|
20240702,122100,54679180,7070,7070,7070,7070,10
|
|
20240702,122000,54608480,7080,7080,7080,7080,0
|
|
20240702,121900,54608480,7080,7080,7080,7080,0
|
|
20240702,121800,54608480,7080,7080,7080,7080,11
|
|
20240702,121700,54530600,7050,7050,7050,7050,0
|
|
20240702,121600,54530600,7050,7040,7050,7040,454
|
|
20240702,121500,51332890,7040,7040,7040,7040,0
|
|
20240702,121400,51332890,7040,7040,7040,7040,0
|
|
20240702,121300,51332890,7040,7040,7040,7040,11
|
|
20240702,121200,51255450,7040,7040,7040,7040,4
|
|
20240702,121100,51227290,7040,7040,7040,7040,6
|
|
20240702,121000,51185050,7040,7040,7040,7040,0
|
|
20240702,120900,51185050,7040,7040,7040,7040,12
|
|
20240702,120800,51100570,7040,7040,7040,7040,0
|
|
20240702,120700,51100570,7040,7040,7040,7040,0
|
|
20240702,120600,51100570,7040,7040,7040,7040,11
|
|
20240702,120500,51023130,7040,7040,7040,7040,0
|
|
20240702,120400,51023130,7040,7040,7040,7040,0
|
|
20240702,120300,51023130,7040,7040,7040,7040,0
|
|
20240702,120200,51023130,7040,7040,7040,7040,10
|
|
20240702,120100,50952730,7040,7040,7040,7040,120
|
|
20240702,120000,50107930,7040,7040,7040,7040,0
|
|
20240702,115900,50107930,7040,7040,7040,7040,0
|
|
20240702,115800,50107930,7040,7040,7040,7040,106
|
|
20240702,115700,49361690,7040,7040,7040,7040,0
|
|
20240702,115600,49361690,7040,7040,7040,7040,11
|
|
20240702,115500,49284250,7030,7030,7030,7030,0
|
|
20240702,115400,49284250,7030,7030,7030,7030,0
|
|
20240702,115300,49284250,7030,7030,7030,7030,0
|
|
20240702,115200,49284250,7030,7030,7030,7030,0
|
|
20240702,115100,49284250,7030,7030,7030,7030,0
|
|
20240702,115000,49284250,7030,7030,7030,7030,0
|
|
20240702,114900,49284250,7030,7030,7030,7030,0
|
|
20240702,114800,49284250,7030,7030,7030,7030,0
|
|
20240702,114700,49284250,7030,7030,7030,7030,0
|
|
20240702,114600,49284250,7030,7030,7030,7030,0
|
|
20240702,114500,49284250,7030,7030,7030,7030,79
|
|
20240702,114400,48728880,7030,7030,7030,7030,0
|
|
20240702,114300,48728880,7030,7030,7030,7030,0
|
|
20240702,114200,48728880,7030,7030,7030,7030,12
|
|
20240702,114100,48644520,7020,7020,7020,7020,0
|
|
20240702,114000,48644520,7020,7020,7020,7020,0
|
|
20240702,113900,48644520,7020,7020,7020,7020,15
|
|
20240702,113800,48539220,7030,7030,7030,7030,2
|
|
20240702,113700,48525160,7030,7060,7060,7030,1000
|
|
20240702,113600,41492460,7060,7060,7060,7060,5
|
|
20240702,113500,41457160,7070,7070,7070,7070,5
|
|
20240702,113400,41421810,7070,7070,7070,7070,0
|
|
20240702,113300,41421810,7070,7070,7070,7070,0
|
|
20240702,113200,41421810,7070,7070,7070,7070,3
|
|
20240702,113100,41400600,7080,7080,7080,7080,0
|
|
20240702,113000,41400600,7080,7080,7080,7080,0
|
|
20240702,112900,41400600,7080,7080,7080,7080,5
|
|
20240702,112800,41365200,7050,7050,7050,7050,0
|
|
20240702,112700,41365200,7050,7050,7050,7050,0
|
|
20240702,112600,41365200,7050,7050,7050,7050,0
|
|
20240702,112500,41365200,7050,7050,7050,7050,0
|
|
20240702,112400,41365200,7050,7050,7050,7050,0
|
|
20240702,112300,41365200,7050,7050,7050,7050,0
|
|
20240702,112200,41365200,7050,7050,7050,7050,0
|
|
20240702,112100,41365200,7050,7050,7050,7050,0
|
|
20240702,112000,41365200,7050,7050,7050,7050,0
|
|
20240702,111900,41365200,7050,7050,7050,7050,0
|
|
20240702,111800,41365200,7050,7050,7050,7050,0
|
|
20240702,111700,41365200,7050,7050,7050,7050,0
|
|
20240702,111600,41365200,7050,7050,7050,7050,1
|
|
20240702,111500,41358150,7080,7080,7080,7080,1
|
|
20240702,111400,41351070,7080,7080,7080,7080,0
|
|
20240702,111300,41351070,7080,7080,7080,7080,0
|
|
20240702,111200,41351070,7080,7080,7080,7080,0
|
|
20240702,111100,41351070,7080,7080,7080,7080,1
|
|
20240702,111000,41343990,7080,7080,7080,7080,100
|
|
20240702,110900,40635990,7080,7080,7080,7080,35
|
|
20240702,110800,40388190,7080,7080,7080,7080,0
|
|
20240702,110700,40388190,7080,7080,7080,7080,0
|
|
20240702,110600,40388190,7080,7070,7080,7070,2
|
|
20240702,110500,40374040,7050,7050,7050,7050,0
|
|
20240702,110400,40374040,7050,7050,7050,7050,0
|
|
20240702,110300,40374040,7050,7050,7050,7050,0
|
|
20240702,110200,40374040,7050,7050,7050,7050,0
|
|
20240702,110100,40374040,7050,7050,7050,7050,0
|
|
20240702,110000,40374040,7050,7050,7050,7050,0
|
|
20240702,105900,40374040,7050,7050,7050,7050,0
|
|
20240702,105800,40374040,7050,7050,7050,7050,0
|
|
20240702,105700,40374040,7050,7050,7050,7050,0
|
|
20240702,105600,40374040,7050,7050,7050,7050,0
|
|
20240702,105500,40374040,7050,7050,7050,7050,40
|
|
20240702,105400,40092040,7080,7080,7080,7080,0
|
|
20240702,105300,40092040,7080,7080,7080,7080,0
|
|
20240702,105200,40092040,7080,7080,7080,7080,4
|
|
20240702,105100,40063720,7080,7080,7080,7080,0
|
|
20240702,105000,40063720,7080,7070,7080,7070,3
|
|
20240702,104900,40042490,7080,7080,7080,7080,0
|
|
20240702,104800,40042490,7080,7080,7080,7080,0
|
|
20240702,104700,40042490,7080,7080,7080,7080,0
|
|
20240702,104600,40042490,7080,7080,7080,7080,0
|
|
20240702,104500,40042490,7080,7080,7080,7080,0
|
|
20240702,104400,40042490,7080,7080,7080,7080,0
|
|
20240702,104300,40042490,7080,7080,7080,7080,9
|
|
20240702,104200,39978770,7080,7080,7080,7080,0
|
|
20240702,104100,39978770,7080,7080,7080,7080,0
|
|
20240702,104000,39978770,7080,7080,7080,7080,0
|
|
20240702,103900,39978770,7080,7080,7080,7080,0
|
|
20240702,103800,39978770,7080,7070,7080,7070,154
|
|
20240702,103700,38889160,7070,7070,7070,7070,0
|
|
20240702,103600,38889160,7070,7070,7070,7070,8
|
|
20240702,103500,38832600,7070,7070,7070,7070,0
|
|
20240702,103400,38832600,7070,7080,7080,7070,5
|
|
20240702,103300,38797240,7050,7050,7050,7050,0
|
|
20240702,103200,38797240,7050,7050,7050,7050,0
|
|
20240702,103100,38797240,7050,7040,7050,7040,318
|
|
20240702,103000,36556160,7040,7040,7040,7040,0
|
|
20240702,102900,36556160,7040,7040,7040,7040,0
|
|
20240702,102800,36556160,7040,7030,7040,7020,151
|
|
20240702,102700,35495590,7030,7030,7030,7030,0
|
|
20240702,102600,35495590,7030,7030,7030,7030,0
|
|
20240702,102500,35495590,7030,7030,7030,7030,35
|
|
20240702,102400,35249540,7020,7020,7020,7020,0
|
|
20240702,102300,35249540,7020,7020,7020,7020,30
|
|
20240702,102200,35038940,7020,7020,7020,7020,0
|
|
20240702,102100,35038940,7020,7010,7020,7010,469
|
|
20240702,102000,31750750,7020,7020,7020,7020,81
|
|
20240702,101900,31182130,7030,7030,7030,7030,0
|
|
20240702,101800,31182130,7030,7030,7030,7030,10
|
|
20240702,101700,31111830,7030,7030,7030,7030,0
|
|
20240702,101600,31111830,7030,7030,7030,7030,5
|
|
20240702,101500,31076680,7020,7020,7020,7020,10
|
|
20240702,101400,31006480,7030,7030,7030,7030,0
|
|
20240702,101300,31006480,7030,7030,7030,7030,3
|
|
20240702,101200,30985390,7030,7030,7030,7030,0
|
|
20240702,101100,30985390,7030,7030,7030,7030,1
|
|
20240702,101000,30978360,7030,7030,7030,7030,10
|
|
20240702,100900,30908060,7030,7030,7030,7030,0
|
|
20240702,100800,30908060,7030,7030,7030,7030,87
|
|
20240702,100700,30296450,7030,7030,7030,7030,11
|
|
20240702,100600,30219120,7030,7030,7030,7030,123
|
|
20240702,100500,29354430,7030,7030,7030,7030,620
|
|
20240702,100400,24995830,7040,7040,7040,7040,99
|
|
20240702,100300,24298870,7040,7040,7040,7040,50
|
|
20240702,100200,23946870,7040,7040,7040,7040,152
|
|
20240702,100100,22876790,7040,7040,7040,7040,95
|
|
20240702,100000,22207990,7050,7050,7050,7050,0
|
|
20240702,095900,22207990,7050,7050,7050,7050,0
|
|
20240702,095800,22207990,7050,7050,7050,7050,1
|
|
20240702,095700,22200940,7050,7050,7050,7050,2
|
|
20240702,095600,22186840,7050,7050,7050,7050,5
|
|
20240702,095500,22151590,7050,7050,7050,7040,322
|
|
20240702,095400,19884620,7050,7050,7050,7050,16
|
|
20240702,095300,19771820,7040,7040,7040,7040,0
|
|
20240702,095200,19771820,7040,7040,7040,7040,70
|
|
20240702,095100,19279020,7040,7040,7040,7040,0
|
|
20240702,095000,19279020,7040,7040,7040,7040,100
|
|
20240702,094900,18575020,7040,7040,7040,7040,0
|
|
20240702,094800,18575020,7040,7050,7050,7040,327
|
|
20240702,094700,16271590,7050,7050,7050,7050,0
|
|
20240702,094600,16271590,7050,7050,7050,7050,0
|
|
20240702,094500,16271590,7050,7050,7050,7050,2
|
|
20240702,094400,16257490,7050,7070,7070,7050,107
|
|
20240702,094300,15503000,7050,7050,7050,7050,0
|
|
20240702,094200,15503000,7050,7060,7060,7050,211
|
|
20240702,094100,14015350,7060,7060,7060,7060,308
|
|
20240702,094000,11840870,7060,7060,7060,7060,0
|
|
20240702,093900,11840870,7060,7060,7060,7060,10
|
|
20240702,093800,11770270,7060,7060,7060,7060,0
|
|
20240702,093700,11770270,7060,7060,7060,7060,0
|
|
20240702,093600,11770270,7060,7060,7060,7060,50
|
|
20240702,093500,11417270,7060,7060,7060,7060,10
|
|
20240702,093400,11346670,7060,7060,7060,7060,151
|
|
20240702,093300,10280610,7060,7070,7070,7060,11
|
|
20240702,093200,10202940,7070,7070,7070,7070,118
|
|
20240702,093100,9368680,7080,7080,7080,7080,0
|
|
20240702,093000,9368680,7080,7080,7080,7080,10
|
|
20240702,092900,9297880,7090,7080,7090,7080,462
|
|
20240702,092800,6026900,7090,7090,7090,7090,12
|
|
20240702,092700,5941820,7090,7090,7090,7090,0
|
|
20240702,092600,5941820,7090,7090,7090,7090,0
|
|
20240702,092500,5941820,7090,7090,7090,7090,131
|
|
20240702,092400,5013030,7100,7100,7100,7100,248
|
|
20240702,092300,3252230,7100,7100,7100,7100,0
|
|
20240702,092200,3252230,7100,7100,7100,7100,5
|
|
20240702,092100,3216730,7100,7100,7100,7100,0
|
|
20240702,092000,3216730,7100,7100,7100,7100,60
|
|
20240702,091900,2790730,7100,7100,7100,7100,0
|
|
20240702,091800,2790730,7100,7100,7100,7100,14
|
|
20240702,091700,2691330,7100,7100,7100,7100,0
|
|
20240702,091600,2691330,7100,7100,7100,7100,0
|
|
20240702,091500,2691330,7100,7100,7100,7100,20
|
|
20240702,091400,2549330,7100,7100,7100,7100,0
|
|
20240702,091300,2549330,7100,7100,7100,7100,0
|
|
20240702,091200,2549330,7100,7110,7110,7100,32
|
|
20240702,091100,2322080,7120,7120,7120,7120,0
|
|
20240702,091000,2322080,7120,7120,7120,7120,1
|
|
20240702,090900,2314960,7120,7120,7120,7120,0
|
|
20240702,090800,2314960,7120,7120,7120,7120,0
|
|
20240702,090700,2314960,7120,7120,7120,7120,2
|
|
20240702,090600,2300720,7120,7130,7130,7120,303
|
|
20240702,090500,143340,7140,7140,7140,7140,0
|
|
20240702,090400,143340,7140,7140,7140,7140,1
|
|
20240702,090300,136200,7150,7150,7150,7150,0
|
|
20240702,090200,136200,7150,7160,7160,7150,2
|
|
20240702,090100,121890,7170,7170,7170,7170,0
|
|
20240702,090000,121890,7170,7170,7170,7170,17
|