692 lines
33 KiB
CSV
692 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,202900,340185890,7220,7220,7220,7220,492
|
|
20240704,202800,340185890,7220,7220,7220,7220,0
|
|
20240704,202700,340185890,7220,7220,7220,7220,0
|
|
20240704,202600,340185890,7220,7220,7220,7220,0
|
|
20240704,202500,340185890,7220,7220,7220,7220,0
|
|
20240704,202400,340185890,7220,7220,7220,7220,0
|
|
20240704,202300,340185890,7220,7220,7220,7220,0
|
|
20240704,202200,340185890,7220,7220,7220,7220,0
|
|
20240704,202100,340185890,7220,7220,7220,7220,0
|
|
20240704,202000,340185890,7220,7220,7220,7220,0
|
|
20240704,201900,340185890,7220,7220,7220,7220,0
|
|
20240704,201800,340185890,7220,7220,7220,7220,0
|
|
20240704,201700,340185890,7220,7220,7220,7220,0
|
|
20240704,201600,340185890,7220,7220,7220,7220,0
|
|
20240704,201500,340185890,7220,7220,7220,7220,0
|
|
20240704,201400,340185890,7220,7220,7220,7220,0
|
|
20240704,201300,340185890,7220,7220,7220,7220,0
|
|
20240704,201200,340185890,7220,7220,7220,7220,0
|
|
20240704,201100,340185890,7220,7220,7220,7220,0
|
|
20240704,201000,340185890,7220,7220,7220,7220,0
|
|
20240704,200900,340185890,7220,7220,7220,7220,0
|
|
20240704,200800,340185890,7220,7220,7220,7220,0
|
|
20240704,200700,340185890,7220,7220,7220,7220,0
|
|
20240704,200600,340185890,7220,7220,7220,7220,0
|
|
20240704,200500,340185890,7220,7220,7220,7220,0
|
|
20240704,200400,340185890,7220,7220,7220,7220,0
|
|
20240704,200300,340185890,7220,7220,7220,7220,0
|
|
20240704,200200,340185890,7220,7220,7220,7220,0
|
|
20240704,200100,340185890,7220,7220,7220,7220,0
|
|
20240704,200000,340185890,7220,7220,7220,7220,0
|
|
20240704,195900,340185890,7220,7220,7220,7220,492
|
|
20240704,195800,340185890,7220,7220,7220,7220,0
|
|
20240704,195700,340185890,7220,7220,7220,7220,0
|
|
20240704,195600,340185890,7220,7220,7220,7220,0
|
|
20240704,195500,340185890,7220,7220,7220,7220,0
|
|
20240704,195400,340185890,7220,7220,7220,7220,0
|
|
20240704,195300,340185890,7220,7220,7220,7220,0
|
|
20240704,195200,340185890,7220,7220,7220,7220,0
|
|
20240704,195100,340185890,7220,7220,7220,7220,0
|
|
20240704,195000,340185890,7220,7220,7220,7220,0
|
|
20240704,194900,340185890,7220,7220,7220,7220,0
|
|
20240704,194800,340185890,7220,7220,7220,7220,0
|
|
20240704,194700,340185890,7220,7220,7220,7220,0
|
|
20240704,194600,340185890,7220,7220,7220,7220,0
|
|
20240704,194500,340185890,7220,7220,7220,7220,0
|
|
20240704,194400,340185890,7220,7220,7220,7220,0
|
|
20240704,194300,340185890,7220,7220,7220,7220,0
|
|
20240704,194200,340185890,7220,7220,7220,7220,0
|
|
20240704,194100,340185890,7220,7220,7220,7220,0
|
|
20240704,194000,340185890,7220,7220,7220,7220,0
|
|
20240704,193900,340185890,7220,7220,7220,7220,0
|
|
20240704,193800,340185890,7220,7220,7220,7220,0
|
|
20240704,193700,340185890,7220,7220,7220,7220,0
|
|
20240704,193600,340185890,7220,7220,7220,7220,0
|
|
20240704,193500,340185890,7220,7220,7220,7220,0
|
|
20240704,193400,340185890,7220,7220,7220,7220,0
|
|
20240704,193300,340185890,7220,7220,7220,7220,0
|
|
20240704,193200,340185890,7220,7220,7220,7220,0
|
|
20240704,193100,340185890,7220,7220,7220,7220,0
|
|
20240704,193000,340185890,7220,7220,7220,7220,0
|
|
20240704,192900,340185890,7220,7220,7220,7220,492
|
|
20240704,192800,340185890,7220,7220,7220,7220,0
|
|
20240704,192700,340185890,7220,7220,7220,7220,0
|
|
20240704,192600,340185890,7220,7220,7220,7220,0
|
|
20240704,192500,340185890,7220,7220,7220,7220,0
|
|
20240704,192400,340185890,7220,7220,7220,7220,0
|
|
20240704,192300,340185890,7220,7220,7220,7220,0
|
|
20240704,192200,340185890,7220,7220,7220,7220,0
|
|
20240704,192100,340185890,7220,7220,7220,7220,0
|
|
20240704,192000,340185890,7220,7220,7220,7220,0
|
|
20240704,191900,340185890,7220,7220,7220,7220,0
|
|
20240704,191800,340185890,7220,7220,7220,7220,0
|
|
20240704,191700,340185890,7220,7220,7220,7220,0
|
|
20240704,191600,340185890,7220,7220,7220,7220,0
|
|
20240704,191500,340185890,7220,7220,7220,7220,0
|
|
20240704,191400,340185890,7220,7220,7220,7220,0
|
|
20240704,191300,340185890,7220,7220,7220,7220,0
|
|
20240704,191200,340185890,7220,7220,7220,7220,0
|
|
20240704,191100,340185890,7220,7220,7220,7220,0
|
|
20240704,191000,340185890,7220,7220,7220,7220,0
|
|
20240704,190900,340185890,7220,7220,7220,7220,0
|
|
20240704,190800,340185890,7220,7220,7220,7220,0
|
|
20240704,190700,340185890,7220,7220,7220,7220,0
|
|
20240704,190600,340185890,7220,7220,7220,7220,0
|
|
20240704,190500,340185890,7220,7220,7220,7220,0
|
|
20240704,190400,340185890,7220,7220,7220,7220,0
|
|
20240704,190300,340185890,7220,7220,7220,7220,0
|
|
20240704,190200,340185890,7220,7220,7220,7220,0
|
|
20240704,190100,340185890,7220,7220,7220,7220,0
|
|
20240704,190000,340185890,7220,7220,7220,7220,0
|
|
20240704,185900,340185890,7220,7220,7220,7220,492
|
|
20240704,185800,340185890,7220,7220,7220,7220,0
|
|
20240704,185700,340185890,7220,7220,7220,7220,0
|
|
20240704,185600,340185890,7220,7220,7220,7220,0
|
|
20240704,185500,340185890,7220,7220,7220,7220,0
|
|
20240704,185400,340185890,7220,7220,7220,7220,0
|
|
20240704,185300,340185890,7220,7220,7220,7220,0
|
|
20240704,185200,340185890,7220,7220,7220,7220,0
|
|
20240704,185100,340185890,7220,7220,7220,7220,0
|
|
20240704,185000,340185890,7220,7220,7220,7220,0
|
|
20240704,184900,340185890,7220,7220,7220,7220,0
|
|
20240704,184800,340185890,7220,7220,7220,7220,0
|
|
20240704,184700,340185890,7220,7220,7220,7220,0
|
|
20240704,184600,340185890,7220,7220,7220,7220,0
|
|
20240704,184500,340185890,7220,7220,7220,7220,0
|
|
20240704,184400,340185890,7220,7220,7220,7220,0
|
|
20240704,184300,340185890,7220,7220,7220,7220,0
|
|
20240704,184200,340185890,7220,7220,7220,7220,0
|
|
20240704,184100,340185890,7220,7220,7220,7220,0
|
|
20240704,184000,340185890,7220,7220,7220,7220,0
|
|
20240704,183900,340185890,7220,7220,7220,7220,0
|
|
20240704,183800,340185890,7220,7220,7220,7220,0
|
|
20240704,183700,340185890,7220,7220,7220,7220,0
|
|
20240704,183600,340185890,7220,7220,7220,7220,0
|
|
20240704,183500,340185890,7220,7220,7220,7220,0
|
|
20240704,183400,340185890,7220,7220,7220,7220,0
|
|
20240704,183300,340185890,7220,7220,7220,7220,0
|
|
20240704,183200,340185890,7220,7220,7220,7220,0
|
|
20240704,183100,340185890,7220,7220,7220,7220,0
|
|
20240704,183000,340185890,7220,7220,7220,7220,0
|
|
20240704,182900,340185890,7220,7220,7220,7220,492
|
|
20240704,182800,340185890,7220,7220,7220,7220,0
|
|
20240704,182700,340185890,7220,7220,7220,7220,0
|
|
20240704,182600,340185890,7220,7220,7220,7220,0
|
|
20240704,182500,340185890,7220,7220,7220,7220,0
|
|
20240704,182400,340185890,7220,7220,7220,7220,0
|
|
20240704,182300,340185890,7220,7220,7220,7220,0
|
|
20240704,182200,340185890,7220,7220,7220,7220,0
|
|
20240704,182100,340185890,7220,7220,7220,7220,0
|
|
20240704,182000,340185890,7220,7220,7220,7220,0
|
|
20240704,181900,340185890,7220,7220,7220,7220,0
|
|
20240704,181800,340185890,7220,7220,7220,7220,0
|
|
20240704,181700,340185890,7220,7220,7220,7220,0
|
|
20240704,181600,340185890,7220,7220,7220,7220,0
|
|
20240704,181500,340185890,7220,7220,7220,7220,0
|
|
20240704,181400,340185890,7220,7220,7220,7220,0
|
|
20240704,181300,340185890,7220,7220,7220,7220,0
|
|
20240704,181200,340185890,7220,7220,7220,7220,0
|
|
20240704,181100,340185890,7220,7220,7220,7220,0
|
|
20240704,181000,340185890,7220,7220,7220,7220,0
|
|
20240704,180900,340185890,7220,7220,7220,7220,0
|
|
20240704,180800,340185890,7220,7220,7220,7220,0
|
|
20240704,180700,340185890,7220,7220,7220,7220,0
|
|
20240704,180600,340185890,7220,7220,7220,7220,0
|
|
20240704,180500,340185890,7220,7220,7220,7220,0
|
|
20240704,180400,340185890,7220,7220,7220,7220,0
|
|
20240704,180300,340185890,7220,7220,7220,7220,0
|
|
20240704,180200,340185890,7220,7220,7220,7220,0
|
|
20240704,180100,340185890,7220,7220,7220,7220,0
|
|
20240704,180000,340185890,7220,7220,7220,7220,0
|
|
20240704,175900,340185890,7220,7220,7220,7220,492
|
|
20240704,175800,340185890,7220,7220,7220,7220,0
|
|
20240704,175700,340185890,7220,7220,7220,7220,0
|
|
20240704,175600,340185890,7220,7220,7220,7220,0
|
|
20240704,175500,340185890,7220,7220,7220,7220,0
|
|
20240704,175400,340185890,7220,7220,7220,7220,0
|
|
20240704,175300,340185890,7220,7220,7220,7220,0
|
|
20240704,175200,340185890,7220,7220,7220,7220,0
|
|
20240704,175100,340185890,7220,7220,7220,7220,0
|
|
20240704,175000,340185890,7220,7220,7220,7220,0
|
|
20240704,174900,340185890,7220,7220,7220,7220,0
|
|
20240704,174800,340185890,7220,7220,7220,7220,0
|
|
20240704,174700,340185890,7220,7220,7220,7220,0
|
|
20240704,174600,340185890,7220,7220,7220,7220,0
|
|
20240704,174500,340185890,7220,7220,7220,7220,0
|
|
20240704,174400,340185890,7220,7220,7220,7220,0
|
|
20240704,174300,340185890,7220,7220,7220,7220,0
|
|
20240704,174200,340185890,7220,7220,7220,7220,0
|
|
20240704,174100,340185890,7220,7220,7220,7220,0
|
|
20240704,174000,340185890,7220,7220,7220,7220,0
|
|
20240704,173900,340185890,7220,7220,7220,7220,0
|
|
20240704,173800,340185890,7220,7220,7220,7220,0
|
|
20240704,173700,340185890,7220,7220,7220,7220,0
|
|
20240704,173600,340185890,7220,7220,7220,7220,0
|
|
20240704,173500,340185890,7220,7220,7220,7220,0
|
|
20240704,173400,340185890,7220,7220,7220,7220,0
|
|
20240704,173300,340185890,7220,7220,7220,7220,0
|
|
20240704,173200,340185890,7220,7220,7220,7220,0
|
|
20240704,173100,340185890,7220,7220,7220,7220,0
|
|
20240704,173000,340185890,7220,7220,7220,7220,0
|
|
20240704,172900,340185890,7220,7220,7220,7220,492
|
|
20240704,172800,340185890,7220,7220,7220,7220,0
|
|
20240704,172700,340185890,7220,7220,7220,7220,0
|
|
20240704,172600,340185890,7220,7220,7220,7220,0
|
|
20240704,172500,340185890,7220,7220,7220,7220,0
|
|
20240704,172400,340185890,7220,7220,7220,7220,0
|
|
20240704,172300,340185890,7220,7220,7220,7220,0
|
|
20240704,172200,340185890,7220,7220,7220,7220,0
|
|
20240704,172100,340185890,7220,7220,7220,7220,0
|
|
20240704,172000,340185890,7220,7220,7220,7220,0
|
|
20240704,171900,340185890,7220,7220,7220,7220,0
|
|
20240704,171800,340185890,7220,7220,7220,7220,0
|
|
20240704,171700,340185890,7220,7220,7220,7220,0
|
|
20240704,171600,340185890,7220,7220,7220,7220,0
|
|
20240704,171500,340185890,7220,7220,7220,7220,0
|
|
20240704,171400,340185890,7220,7220,7220,7220,0
|
|
20240704,171300,340185890,7220,7220,7220,7220,0
|
|
20240704,171200,340185890,7220,7220,7220,7220,0
|
|
20240704,171100,340185890,7220,7220,7220,7220,0
|
|
20240704,171000,340185890,7220,7220,7220,7220,0
|
|
20240704,170900,340185890,7220,7220,7220,7220,0
|
|
20240704,170800,340185890,7220,7220,7220,7220,0
|
|
20240704,170700,340185890,7220,7220,7220,7220,0
|
|
20240704,170600,340185890,7220,7220,7220,7220,0
|
|
20240704,170500,340185890,7220,7220,7220,7220,0
|
|
20240704,170400,340185890,7220,7220,7220,7220,0
|
|
20240704,170300,340185890,7220,7220,7220,7220,0
|
|
20240704,170200,340185890,7220,7220,7220,7220,0
|
|
20240704,170100,340185890,7220,7220,7220,7220,0
|
|
20240704,170000,340185890,7220,7220,7220,7220,0
|
|
20240704,165900,340185890,7220,7220,7220,7220,492
|
|
20240704,165800,340185890,7220,7220,7220,7220,0
|
|
20240704,165700,340185890,7220,7220,7220,7220,0
|
|
20240704,165600,340185890,7220,7220,7220,7220,0
|
|
20240704,165500,340185890,7220,7220,7220,7220,0
|
|
20240704,165400,340185890,7220,7220,7220,7220,0
|
|
20240704,165300,340185890,7220,7220,7220,7220,0
|
|
20240704,165200,340185890,7220,7220,7220,7220,0
|
|
20240704,165100,340185890,7220,7220,7220,7220,0
|
|
20240704,165000,340185890,7220,7220,7220,7220,0
|
|
20240704,164900,340185890,7220,7220,7220,7220,0
|
|
20240704,164800,340185890,7220,7220,7220,7220,0
|
|
20240704,164700,340185890,7220,7220,7220,7220,0
|
|
20240704,164600,340185890,7220,7220,7220,7220,0
|
|
20240704,164500,340185890,7220,7220,7220,7220,0
|
|
20240704,164400,340185890,7220,7220,7220,7220,0
|
|
20240704,164300,340185890,7220,7220,7220,7220,0
|
|
20240704,164200,340185890,7220,7220,7220,7220,0
|
|
20240704,164100,340185890,7220,7220,7220,7220,0
|
|
20240704,164000,340185890,7220,7220,7220,7220,0
|
|
20240704,163900,340185890,7220,7220,7220,7220,0
|
|
20240704,163800,340185890,7220,7220,7220,7220,0
|
|
20240704,163700,340185890,7220,7220,7220,7220,0
|
|
20240704,163600,340185890,7220,7220,7220,7220,0
|
|
20240704,163500,340185890,7220,7220,7220,7220,0
|
|
20240704,163400,340185890,7220,7220,7220,7220,0
|
|
20240704,163300,340185890,7220,7220,7220,7220,0
|
|
20240704,163200,340185890,7220,7220,7220,7220,0
|
|
20240704,163100,340185890,7220,7220,7220,7220,0
|
|
20240704,163000,340185890,7220,7220,7220,7220,0
|
|
20240704,162900,340185890,7220,7220,7220,7220,492
|
|
20240704,162800,340185890,7220,7220,7220,7220,0
|
|
20240704,162700,340185890,7220,7220,7220,7220,0
|
|
20240704,162600,340185890,7220,7220,7220,7220,0
|
|
20240704,162500,340185890,7220,7220,7220,7220,0
|
|
20240704,162400,340185890,7220,7220,7220,7220,0
|
|
20240704,162300,340185890,7220,7220,7220,7220,0
|
|
20240704,162200,340185890,7220,7220,7220,7220,0
|
|
20240704,162100,340185890,7220,7220,7220,7220,0
|
|
20240704,162000,340185890,7220,7220,7220,7220,0
|
|
20240704,161900,340185890,7220,7220,7220,7220,0
|
|
20240704,161800,340185890,7220,7220,7220,7220,0
|
|
20240704,161700,340185890,7220,7220,7220,7220,0
|
|
20240704,161600,340185890,7220,7220,7220,7220,0
|
|
20240704,161500,340185890,7220,7220,7220,7220,0
|
|
20240704,161400,340185890,7220,7220,7220,7220,0
|
|
20240704,161300,340185890,7220,7220,7220,7220,0
|
|
20240704,161200,340185890,7220,7220,7220,7220,0
|
|
20240704,161100,340185890,7220,7220,7220,7220,0
|
|
20240704,161000,340185890,7220,7220,7220,7220,0
|
|
20240704,160900,340185890,7220,7220,7220,7220,0
|
|
20240704,160800,340185890,7220,7220,7220,7220,0
|
|
20240704,160700,340185890,7220,7220,7220,7220,0
|
|
20240704,160600,340185890,7220,7220,7220,7220,0
|
|
20240704,160500,340185890,7220,7220,7220,7220,0
|
|
20240704,160400,340185890,7220,7220,7220,7220,0
|
|
20240704,160300,340185890,7220,7220,7220,7220,0
|
|
20240704,160200,340185890,7220,7220,7220,7220,0
|
|
20240704,160100,340185890,7220,7220,7220,7220,0
|
|
20240704,160000,340185890,7220,7220,7220,7220,0
|
|
20240704,155900,340185890,7220,7220,7220,7220,492
|
|
20240704,155800,340185890,7220,7220,7220,7220,0
|
|
20240704,155700,340185890,7220,7220,7220,7220,0
|
|
20240704,155600,340185890,7220,7220,7220,7220,0
|
|
20240704,155500,340185890,7220,7220,7220,7220,0
|
|
20240704,155400,340185890,7220,7220,7220,7220,0
|
|
20240704,155300,340185890,7220,7220,7220,7220,0
|
|
20240704,155200,340185890,7220,7220,7220,7220,0
|
|
20240704,155100,340185890,7220,7220,7220,7220,0
|
|
20240704,155000,340185890,7220,7220,7220,7220,0
|
|
20240704,154900,340185890,7220,7220,7220,7220,0
|
|
20240704,154800,340185890,7220,7220,7220,7220,0
|
|
20240704,154700,340185890,7220,7220,7220,7220,0
|
|
20240704,154600,340185890,7220,7220,7220,7220,0
|
|
20240704,154500,340185890,7220,7220,7220,7220,0
|
|
20240704,154400,340185890,7220,7220,7220,7220,0
|
|
20240704,154300,340185890,7220,7220,7220,7220,0
|
|
20240704,154200,340185890,7220,7220,7220,7220,0
|
|
20240704,154100,340185890,7220,7220,7220,7220,0
|
|
20240704,154000,340185890,7220,7220,7220,7220,0
|
|
20240704,153900,340185890,7220,7220,7220,7220,0
|
|
20240704,153800,340185890,7220,7220,7220,7220,0
|
|
20240704,153700,340185890,7220,7220,7220,7220,0
|
|
20240704,153600,340185890,7220,7220,7220,7220,0
|
|
20240704,153500,340185890,7220,7220,7220,7220,0
|
|
20240704,153400,340185890,7220,7220,7220,7220,0
|
|
20240704,153300,340185890,7220,7220,7220,7220,0
|
|
20240704,153200,340185890,7220,7220,7220,7220,0
|
|
20240704,153100,340185890,7220,7220,7220,7220,0
|
|
20240704,153000,340185890,7220,7220,7220,7220,492
|
|
20240704,152900,336633650,7180,7180,7180,7180,0
|
|
20240704,152800,336633650,7180,7180,7180,7180,0
|
|
20240704,152700,336633650,7180,7180,7180,7180,0
|
|
20240704,152600,336633650,7180,7180,7180,7180,0
|
|
20240704,152500,336633650,7180,7180,7180,7180,0
|
|
20240704,152400,336633650,7180,7180,7180,7180,0
|
|
20240704,152300,336633650,7180,7180,7180,7180,0
|
|
20240704,152200,336633650,7180,7180,7180,7180,0
|
|
20240704,152100,336633650,7180,7180,7180,7180,0
|
|
20240704,152000,336633650,7180,7180,7180,7180,0
|
|
20240704,151900,336633650,7180,7170,7180,7170,4
|
|
20240704,151800,336604950,7160,7150,7160,7150,80
|
|
20240704,151700,336032350,7150,7150,7150,7150,135
|
|
20240704,151600,335067100,7160,7160,7160,7160,2
|
|
20240704,151500,335052780,7170,7170,7170,7170,4
|
|
20240704,151400,335024100,7180,7180,7180,7180,0
|
|
20240704,151300,335024100,7180,7180,7180,7180,58
|
|
20240704,151200,334607660,7160,7180,7180,7160,2
|
|
20240704,151100,334593320,7170,7170,7170,7170,0
|
|
20240704,151000,334593320,7170,7160,7170,7160,57
|
|
20240704,150900,334185190,7150,7150,7150,7150,0
|
|
20240704,150800,334185190,7150,7140,7150,7140,147
|
|
20240704,150700,333134160,7150,7150,7150,7150,55
|
|
20240704,150600,332740910,7150,7150,7150,7150,190
|
|
20240704,150500,331382410,7160,7160,7160,7160,0
|
|
20240704,150400,331382410,7160,7160,7160,7160,499
|
|
20240704,150300,327809570,7160,7180,7180,7160,93
|
|
20240704,150200,327143280,7180,7180,7180,7180,0
|
|
20240704,150100,327143280,7180,7180,7180,7180,55
|
|
20240704,150000,326748380,7180,7180,7180,7180,0
|
|
20240704,145900,326748380,7180,7180,7180,7180,55
|
|
20240704,145800,326353480,7170,7170,7170,7170,0
|
|
20240704,145700,326353480,7170,7170,7170,7170,250
|
|
20240704,145600,324560980,7180,7180,7180,7180,125
|
|
20240704,145500,323663480,7180,7180,7180,7180,5
|
|
20240704,145400,323627580,7170,7170,7170,7170,38
|
|
20240704,145300,323355120,7180,7180,7180,7180,56
|
|
20240704,145200,322953040,7180,7190,7190,7180,627
|
|
20240704,145100,318450620,7210,7210,7210,7210,0
|
|
20240704,145000,318450620,7210,7200,7210,7200,55
|
|
20240704,144900,318054570,7210,7210,7210,7210,0
|
|
20240704,144800,318054570,7210,7210,7210,7210,55
|
|
20240704,144700,317658020,7220,7220,7220,7220,0
|
|
20240704,144600,317658020,7220,7220,7220,7220,0
|
|
20240704,144500,317658020,7220,7220,7220,7220,55
|
|
20240704,144400,317260920,7220,7240,7240,7220,610
|
|
20240704,144300,312856420,7230,7220,7230,7220,13
|
|
20240704,144200,312762480,7220,7210,7220,7210,569
|
|
20240704,144100,308654590,7210,7210,7210,7210,0
|
|
20240704,144000,308654590,7210,7200,7210,7200,55
|
|
20240704,143900,308258480,7180,7180,7180,7180,0
|
|
20240704,143800,308258480,7180,7180,7180,7180,100
|
|
20240704,143700,307540480,7200,7200,7200,7200,55
|
|
20240704,143600,307144480,7200,7200,7200,7200,4
|
|
20240704,143500,307115680,7200,7200,7200,7200,0
|
|
20240704,143400,307115680,7200,7200,7200,7200,55
|
|
20240704,143300,306719680,7200,7200,7200,7200,1
|
|
20240704,143200,306712480,7180,7190,7190,7180,8
|
|
20240704,143100,306654990,7210,7210,7210,7210,55
|
|
20240704,143000,306258440,7210,7210,7210,7210,0
|
|
20240704,142900,306258440,7210,7210,7210,7210,0
|
|
20240704,142800,306258440,7210,7210,7210,7210,55
|
|
20240704,142700,305861890,7210,7210,7210,7210,505
|
|
20240704,142600,302220840,7210,7210,7210,7210,55
|
|
20240704,142500,301824290,7210,7210,7210,7210,0
|
|
20240704,142400,301824290,7210,7210,7210,7210,11
|
|
20240704,142300,301744980,7210,7210,7210,7210,56
|
|
20240704,142200,301341220,7210,7210,7210,7210,0
|
|
20240704,142100,301341220,7210,7210,7210,7210,55
|
|
20240704,142000,300944670,7200,7200,7200,7200,0
|
|
20240704,141900,300944670,7200,7200,7200,7200,100
|
|
20240704,141800,300224670,7210,7210,7210,7210,20
|
|
20240704,141700,300080470,7200,7200,7200,7200,36
|
|
20240704,141600,299821270,7200,7200,7200,7200,0
|
|
20240704,141500,299821270,7200,7200,7200,7200,55
|
|
20240704,141400,299425270,7200,7200,7200,7200,0
|
|
20240704,141300,299425270,7200,7200,7200,7200,0
|
|
20240704,141200,299425270,7200,7200,7200,7200,55
|
|
20240704,141100,299029270,7200,7200,7200,7200,0
|
|
20240704,141000,299029270,7200,7200,7200,7200,0
|
|
20240704,140900,299029270,7200,7200,7200,7200,80
|
|
20240704,140800,298453270,7200,7220,7230,7200,1823
|
|
20240704,140700,285327300,7210,7200,7210,7200,38
|
|
20240704,140600,285053330,7190,7180,7190,7180,5
|
|
20240704,140500,285017420,7180,7170,7180,7170,538
|
|
20240704,140400,281155140,7170,7170,7170,7170,55
|
|
20240704,140300,280760790,7170,7170,7170,7170,0
|
|
20240704,140200,280760790,7170,7170,7170,7170,0
|
|
20240704,140100,280760790,7170,7170,7170,7170,56
|
|
20240704,140000,280359270,7170,7170,7170,7170,1
|
|
20240704,135900,280352100,7180,7170,7180,7170,55
|
|
20240704,135800,279957210,7160,7160,7160,7160,0
|
|
20240704,135700,279957210,7160,7160,7160,7160,300
|
|
20240704,135600,277809210,7180,7160,7180,7160,960
|
|
20240704,135500,270930420,7160,7170,7170,7160,2
|
|
20240704,135400,270916090,7190,7180,7190,7180,54
|
|
20240704,135300,270527840,7180,7170,7180,7170,92
|
|
20240704,135200,269867290,7160,7160,7160,7160,0
|
|
20240704,135100,269867290,7160,7160,7160,7160,0
|
|
20240704,135000,269867290,7160,7160,7170,7160,56
|
|
20240704,134900,269465790,7170,7170,7170,7170,0
|
|
20240704,134800,269465790,7170,7170,7170,7170,0
|
|
20240704,134700,269465790,7170,7160,7170,7160,56
|
|
20240704,134600,269064280,7170,7170,7170,7170,0
|
|
20240704,134500,269064280,7170,7160,7170,7160,55
|
|
20240704,134400,268669940,7160,7160,7160,7160,2
|
|
20240704,134300,268655620,7180,7180,7180,7180,0
|
|
20240704,134200,268655620,7180,7170,7180,7170,56
|
|
20240704,134100,268253610,7180,7180,7180,7180,0
|
|
20240704,134000,268253610,7180,7170,7180,7170,83
|
|
20240704,133900,267658070,7170,7170,7170,7170,0
|
|
20240704,133800,267658070,7170,7170,7170,7170,0
|
|
20240704,133700,267658070,7170,7180,7180,7170,601
|
|
20240704,133600,263345890,7190,7190,7190,7190,55
|
|
20240704,133500,262950440,7190,7190,7190,7190,0
|
|
20240704,133400,262950440,7190,7190,7190,7190,56
|
|
20240704,133300,262547800,7190,7190,7190,7190,0
|
|
20240704,133200,262547800,7190,7190,7190,7190,0
|
|
20240704,133100,262547800,7190,7190,7190,7190,55
|
|
20240704,133000,262152350,7190,7190,7190,7190,0
|
|
20240704,132900,262152350,7190,7190,7190,7190,120
|
|
20240704,132800,261289550,7200,7200,7210,7200,58
|
|
20240704,132700,260871940,7210,7210,7210,7210,0
|
|
20240704,132600,260871940,7210,7210,7210,7210,54
|
|
20240704,132500,260482600,7200,7200,7200,7200,1
|
|
20240704,132400,260475400,7200,7200,7200,7200,0
|
|
20240704,132300,260475400,7200,7200,7200,7200,55
|
|
20240704,132200,260079400,7200,7220,7220,7200,1194
|
|
20240704,132100,251482140,7230,7230,7230,7230,0
|
|
20240704,132000,251482140,7230,7230,7230,7230,55
|
|
20240704,131900,251084490,7230,7230,7230,7230,0
|
|
20240704,131800,251084490,7230,7230,7230,7230,55
|
|
20240704,131700,250686840,7220,7210,7220,7200,128
|
|
20240704,131600,249764500,7210,7210,7210,7210,0
|
|
20240704,131500,249764500,7210,7220,7220,7210,57
|
|
20240704,131400,249352980,7210,7210,7210,7210,1
|
|
20240704,131300,249345770,7210,7210,7210,7210,0
|
|
20240704,131200,249345770,7210,7210,7210,7210,68
|
|
20240704,131100,248855490,7210,7210,7210,7210,0
|
|
20240704,131000,248855490,7210,7210,7210,7210,0
|
|
20240704,130900,248855490,7210,7210,7210,7210,57
|
|
20240704,130800,248444520,7210,7210,7210,7210,0
|
|
20240704,130700,248444520,7210,7210,7210,7210,56
|
|
20240704,130600,248040760,7200,7200,7200,7200,27
|
|
20240704,130500,247846360,7210,7210,7210,7210,0
|
|
20240704,130400,247846360,7210,7210,7210,7210,55
|
|
20240704,130300,247449810,7210,7210,7210,7210,0
|
|
20240704,130200,247449810,7210,7210,7210,7210,0
|
|
20240704,130100,247449810,7210,7210,7210,7210,55
|
|
20240704,130000,247053260,7210,7210,7210,7210,0
|
|
20240704,125900,247053260,7210,7210,7210,7210,10
|
|
20240704,125800,246981160,7210,7210,7210,7210,55
|
|
20240704,125700,246584610,7210,7210,7210,7210,0
|
|
20240704,125600,246584610,7210,7200,7210,7200,66
|
|
20240704,125500,246108850,7200,7200,7200,7200,22
|
|
20240704,125400,245950450,7210,7210,7210,7210,0
|
|
20240704,125300,245950450,7210,7210,7210,7210,402
|
|
20240704,125200,243052030,7210,7230,7230,7210,2306
|
|
20240704,125100,226379850,7270,7210,7270,7210,1430
|
|
20240704,125000,216026560,7200,7190,7200,7190,57
|
|
20240704,124900,215616720,7210,7200,7210,7200,44
|
|
20240704,124800,215299490,7190,7190,7190,7190,12
|
|
20240704,124700,215213210,7170,7170,7170,7170,0
|
|
20240704,124600,215213210,7170,7170,7170,7170,15
|
|
20240704,124500,215105660,7190,7190,7190,7190,592
|
|
20240704,124400,210849180,7200,7230,7240,7190,1383
|
|
20240704,124300,200876350,7240,7220,7240,7220,204
|
|
20240704,124200,199399500,7210,7190,7210,7190,1171
|
|
20240704,124100,190968600,7180,7180,7180,7180,664
|
|
20240704,124000,186201080,7180,7180,7180,7180,55
|
|
20240704,123900,185806180,7170,7170,7170,7170,763
|
|
20240704,123800,180335470,7170,7170,7170,7170,0
|
|
20240704,123700,180335470,7170,7170,7170,7170,17
|
|
20240704,123600,180213580,7170,7170,7170,7170,55
|
|
20240704,123500,179819230,7170,7170,7170,7170,55
|
|
20240704,123400,179424880,7150,7150,7150,7150,0
|
|
20240704,123300,179424880,7150,7150,7150,7150,0
|
|
20240704,123200,179424880,7150,7150,7150,7150,11
|
|
20240704,123100,179346230,7170,7170,7180,7170,57
|
|
20240704,123000,178937160,7170,7170,7170,7170,0
|
|
20240704,122900,178937160,7170,7170,7170,7170,55
|
|
20240704,122800,178542810,7140,7160,7160,7140,500
|
|
20240704,122700,174970790,7180,7180,7180,7180,20
|
|
20240704,122600,174827190,7180,7180,7180,7180,0
|
|
20240704,122500,174827190,7180,7180,7180,7180,65
|
|
20240704,122400,174360490,7170,7170,7170,7170,55
|
|
20240704,122300,173966140,7150,7150,7150,7150,27
|
|
20240704,122200,173773090,7150,7160,7160,7150,3
|
|
20240704,122100,173751630,7170,7170,7170,7170,54
|
|
20240704,122000,173364450,7160,7160,7160,7160,2
|
|
20240704,121900,173350130,7150,7150,7150,7150,0
|
|
20240704,121800,173350130,7150,7150,7150,7150,0
|
|
20240704,121700,173350130,7150,7150,7150,7150,138
|
|
20240704,121600,172363430,7150,7150,7150,7150,0
|
|
20240704,121500,172363430,7150,7150,7150,7150,0
|
|
20240704,121400,172363430,7150,7150,7150,7150,55
|
|
20240704,121300,171970180,7150,7150,7150,7150,0
|
|
20240704,121200,171970180,7150,7150,7150,7150,55
|
|
20240704,121100,171576930,7150,7150,7150,7150,0
|
|
20240704,121000,171576930,7150,7150,7150,7150,0
|
|
20240704,120900,171576930,7150,7150,7150,7150,55
|
|
20240704,120800,171183680,7150,7150,7150,7150,0
|
|
20240704,120700,171183680,7150,7150,7150,7150,0
|
|
20240704,120600,171183680,7150,7150,7150,7150,55
|
|
20240704,120500,170790430,7150,7150,7150,7150,0
|
|
20240704,120400,170790430,7150,7140,7150,7140,56
|
|
20240704,120300,170390290,7130,7130,7130,7130,0
|
|
20240704,120200,170390290,7130,7160,7160,7130,500
|
|
20240704,120100,166823760,7170,7170,7170,7170,56
|
|
20240704,120000,166422240,7170,7170,7170,7170,0
|
|
20240704,115900,166422240,7170,7170,7170,7170,0
|
|
20240704,115800,166422240,7170,7170,7170,7170,55
|
|
20240704,115700,166027890,7170,7170,7170,7170,0
|
|
20240704,115600,166027890,7170,7170,7170,7170,0
|
|
20240704,115500,166027890,7170,7170,7170,7170,56
|
|
20240704,115400,165626370,7170,7160,7170,7160,45
|
|
20240704,115300,165303930,7170,7140,7170,7140,70
|
|
20240704,115200,164803290,7140,7140,7140,7140,0
|
|
20240704,115100,164803290,7140,7140,7140,7140,0
|
|
20240704,115000,164803290,7140,7140,7140,7140,55
|
|
20240704,114900,164410590,7140,7140,7140,7140,0
|
|
20240704,114800,164410590,7140,7140,7140,7140,0
|
|
20240704,114700,164410590,7140,7140,7140,7140,55
|
|
20240704,114600,164017890,7140,7140,7140,7140,0
|
|
20240704,114500,164017890,7140,7140,7140,7140,0
|
|
20240704,114400,164017890,7140,7140,7140,7140,56
|
|
20240704,114300,163618050,7140,7140,7140,7140,0
|
|
20240704,114200,163618050,7140,7130,7140,7130,55
|
|
20240704,114100,163225360,7130,7130,7130,7130,0
|
|
20240704,114000,163225360,7130,7130,7130,7130,250
|
|
20240704,113900,161442860,7140,7130,7140,7130,56
|
|
20240704,113800,161043080,7140,7140,7140,7140,0
|
|
20240704,113700,161043080,7140,7140,7140,7140,0
|
|
20240704,113600,161043080,7140,7170,7170,7140,621
|
|
20240704,113500,156607490,7170,7170,7170,7170,45
|
|
20240704,113400,156284840,7150,7150,7150,7150,10
|
|
20240704,113300,156213340,7150,7150,7150,7150,196
|
|
20240704,113200,154811940,7140,7170,7170,7140,118
|
|
20240704,113100,153968750,7160,7150,7160,7150,38
|
|
20240704,113000,153696680,7150,7150,7150,7150,144
|
|
20240704,112900,152667080,7150,7140,7150,7140,55
|
|
20240704,112800,152273840,7120,7120,7120,7120,0
|
|
20240704,112700,152273840,7120,7120,7120,7120,0
|
|
20240704,112600,152273840,7120,7150,7150,7120,900
|
|
20240704,112500,145862410,7130,7130,7130,7130,0
|
|
20240704,112400,145862410,7130,7150,7150,7130,95
|
|
20240704,112300,145183870,7170,7170,7170,7170,0
|
|
20240704,112200,145183870,7170,7170,7170,7170,55
|
|
20240704,112100,144789520,7170,7170,7170,7170,0
|
|
20240704,112000,144789520,7170,7170,7170,7170,58
|
|
20240704,111900,144373660,7160,7160,7160,7160,0
|
|
20240704,111800,144373660,7160,7160,7160,7160,56
|
|
20240704,111700,143972700,7150,7140,7150,7140,443
|
|
20240704,111600,140805620,7130,7130,7130,7130,591
|
|
20240704,111500,136591790,7130,7130,7130,7130,0
|
|
20240704,111400,136591790,7130,7130,7130,7130,55
|
|
20240704,111300,136199640,7130,7130,7130,7130,0
|
|
20240704,111200,136199640,7130,7130,7130,7130,55
|
|
20240704,111100,135807490,7130,7130,7130,7130,0
|
|
20240704,111000,135807490,7130,7130,7130,7130,365
|
|
20240704,110900,133205040,7130,7120,7130,7120,55
|
|
20240704,110800,132812900,7130,7130,7130,7130,0
|
|
20240704,110700,132812900,7130,7130,7130,7130,0
|
|
20240704,110600,132812900,7130,7120,7130,7120,55
|
|
20240704,110500,132420760,7130,7130,7130,7130,0
|
|
20240704,110400,132420760,7130,7130,7130,7130,0
|
|
20240704,110300,132420760,7130,7130,7130,7130,56
|
|
20240704,110200,132021480,7110,7140,7140,7110,1000
|
|
20240704,110100,124905030,7150,7150,7150,7150,56
|
|
20240704,110000,124504630,7150,7150,7150,7150,0
|
|
20240704,105900,124504630,7150,7160,7160,7150,78
|
|
20240704,105800,123946220,7160,7160,7160,7160,5
|
|
20240704,105700,123910420,7150,7150,7150,7150,0
|
|
20240704,105600,123910420,7150,7150,7150,7150,0
|
|
20240704,105500,123910420,7150,7120,7150,7120,109
|
|
20240704,105400,123131380,7130,7100,7130,7100,1508
|
|
20240704,105300,112389820,7100,7100,7100,7100,594
|
|
20240704,105200,108172420,7080,7100,7100,7080,1000
|
|
20240704,105100,101088280,7110,7110,7110,7110,0
|
|
20240704,105000,101088280,7110,7140,7140,7110,2797
|
|
20240704,104900,81188440,7140,7140,7140,7140,0
|
|
20240704,104800,81188440,7140,7130,7140,7130,39
|
|
20240704,104700,80910210,7120,7110,7120,7110,31
|
|
20240704,104600,80689760,7110,7110,7110,7110,0
|
|
20240704,104500,80689760,7110,7100,7110,7100,21
|
|
20240704,104400,80540460,7090,7090,7100,7090,263
|
|
20240704,104300,78673500,7090,7090,7090,7090,0
|
|
20240704,104200,78673500,7090,7080,7090,7080,5172
|
|
20240704,104100,42042910,7080,7080,7080,7080,55
|
|
20240704,104000,41653510,7080,7080,7080,7080,0
|
|
20240704,103900,41653510,7080,7080,7080,7080,55
|
|
20240704,103800,41264110,7080,7080,7080,7080,10
|
|
20240704,103700,41193310,7080,7080,7080,7080,0
|
|
20240704,103600,41193310,7080,7080,7080,7080,0
|
|
20240704,103500,41193310,7080,7080,7080,7080,0
|
|
20240704,103400,41193310,7080,7110,7110,7080,4096
|
|
20240704,103300,12161650,7120,7120,7120,7120,0
|
|
20240704,103200,12161650,7120,7120,7120,7120,0
|
|
20240704,103100,12161650,7120,7120,7120,7120,0
|
|
20240704,103000,12161650,7120,7120,7120,7120,0
|
|
20240704,102900,12161650,7120,7120,7120,7120,0
|
|
20240704,102800,12161650,7120,7120,7120,7120,0
|
|
20240704,102700,12161650,7120,7120,7120,7120,0
|
|
20240704,102600,12161650,7120,7120,7120,7120,0
|
|
20240704,102500,12161650,7120,7120,7120,7120,0
|
|
20240704,102400,12161650,7120,7120,7120,7120,0
|
|
20240704,102300,12161650,7120,7120,7120,7120,0
|
|
20240704,102200,12161650,7120,7120,7120,7120,0
|
|
20240704,102100,12161650,7120,7120,7120,7120,0
|
|
20240704,102000,12161650,7120,7120,7120,7120,0
|
|
20240704,101900,12161650,7120,7120,7120,7120,0
|
|
20240704,101800,12161650,7120,7120,7120,7120,0
|
|
20240704,101700,12161650,7120,7120,7120,7120,10
|
|
20240704,101600,12090450,7110,7110,7110,7110,97
|
|
20240704,101500,11400780,7100,7100,7100,7100,0
|
|
20240704,101400,11400780,7100,7100,7100,7100,0
|
|
20240704,101300,11400780,7100,7100,7100,7100,0
|
|
20240704,101200,11400780,7100,7100,7100,7100,0
|
|
20240704,101100,11400780,7100,7100,7100,7100,0
|
|
20240704,101000,11400780,7100,7100,7100,7100,0
|
|
20240704,100900,11400780,7100,7100,7100,7100,0
|
|
20240704,100800,11400780,7100,7100,7100,7100,0
|
|
20240704,100700,11400780,7100,7100,7100,7100,11
|
|
20240704,100600,11322680,7110,7110,7110,7110,0
|
|
20240704,100500,11322680,7110,7110,7110,7110,0
|
|
20240704,100400,11322680,7110,7110,7110,7110,0
|
|
20240704,100300,11322680,7110,7110,7110,7110,1
|
|
20240704,100200,11315570,7110,7110,7110,7110,0
|
|
20240704,100100,11315570,7110,7110,7110,7110,0
|
|
20240704,100000,11315570,7110,7110,7110,7110,0
|
|
20240704,095900,11315570,7110,7110,7110,7110,4
|
|
20240704,095800,11287130,7110,7110,7110,7110,0
|
|
20240704,095700,11287130,7110,7110,7110,7110,0
|
|
20240704,095600,11287130,7110,7110,7110,7110,0
|
|
20240704,095500,11287130,7110,7110,7110,7110,2
|
|
20240704,095400,11272910,7110,7110,7110,7110,0
|
|
20240704,095300,11272910,7110,7110,7110,7110,0
|
|
20240704,095200,11272910,7110,7110,7110,7110,0
|
|
20240704,095100,11272910,7110,7110,7110,7110,0
|
|
20240704,095000,11272910,7110,7110,7110,7110,0
|
|
20240704,094900,11272910,7110,7110,7110,7110,0
|
|
20240704,094800,11272910,7110,7110,7110,7110,0
|
|
20240704,094700,11272910,7110,7110,7110,7110,0
|
|
20240704,094600,11272910,7110,7110,7110,7110,0
|
|
20240704,094500,11272910,7110,7110,7110,7110,0
|
|
20240704,094400,11272910,7110,7110,7110,7110,0
|
|
20240704,094300,11272910,7110,7110,7110,7110,60
|
|
20240704,094200,10846310,7100,7100,7100,7100,0
|
|
20240704,094100,10846310,7100,7100,7100,7100,0
|
|
20240704,094000,10846310,7100,7100,7100,7100,0
|
|
20240704,093900,10846310,7100,7100,7100,7100,0
|
|
20240704,093800,10846310,7100,7100,7100,7100,0
|
|
20240704,093700,10846310,7100,7100,7100,7100,0
|
|
20240704,093600,10846310,7100,7100,7100,7100,0
|
|
20240704,093500,10846310,7100,7100,7100,7100,0
|
|
20240704,093400,10846310,7100,7100,7100,7100,0
|
|
20240704,093300,10846310,7100,7100,7100,7100,0
|
|
20240704,093200,10846310,7100,7100,7100,7100,0
|
|
20240704,093100,10846310,7100,7100,7100,7100,0
|
|
20240704,093000,10846310,7100,7120,7120,7100,355
|
|
20240704,092900,8323790,7200,7200,7200,7200,0
|
|
20240704,092800,8323790,7200,7190,7200,7160,393
|
|
20240704,092700,5509210,7180,7110,7180,7110,141
|
|
20240704,092600,4499260,7110,7110,7110,7110,0
|
|
20240704,092500,4499260,7110,7110,7110,7110,0
|
|
20240704,092400,4499260,7110,7100,7110,7100,36
|
|
20240704,092300,4243630,7090,7090,7090,7090,86
|
|
20240704,092200,3633890,7090,7090,7090,7090,16
|
|
20240704,092100,3520450,7090,7090,7090,7090,20
|
|
20240704,092000,3378650,7080,7080,7080,7080,0
|
|
20240704,091900,3378650,7080,7080,7080,7080,0
|
|
20240704,091800,3378650,7080,7080,7080,7080,3
|
|
20240704,091700,3357410,7070,7070,7070,7070,0
|
|
20240704,091600,3357410,7070,7070,7070,7070,20
|
|
20240704,091500,3216010,7090,7090,7090,7090,29
|
|
20240704,091400,3010400,7090,7090,7090,7090,1
|
|
20240704,091300,3003310,7100,7100,7100,7100,0
|
|
20240704,091200,3003310,7100,7100,7100,7100,0
|
|
20240704,091100,3003310,7100,7100,7100,7100,0
|
|
20240704,091000,3003310,7100,7100,7100,7100,0
|
|
20240704,090900,3003310,7100,7100,7100,7100,309
|
|
20240704,090800,809410,7100,7100,7100,7100,0
|
|
20240704,090700,809410,7100,7100,7100,7100,33
|
|
20240704,090600,575110,7100,7100,7100,7100,63
|
|
20240704,090500,127810,7110,7110,7110,7110,0
|
|
20240704,090400,127810,7110,7110,7110,7110,1
|
|
20240704,090300,120700,7100,7100,7100,7100,15
|
|
20240704,090200,14200,7100,7100,7100,7100,0
|
|
20240704,090100,14200,7100,7100,7100,7100,0
|
|
20240704,090000,14200,7100,7100,7100,7100,2
|