692 lines
32 KiB
CSV
692 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,202900,240369880,7210,7210,7210,7210,476
|
|
20240705,202800,240369880,7210,7210,7210,7210,0
|
|
20240705,202700,240369880,7210,7210,7210,7210,0
|
|
20240705,202600,240369880,7210,7210,7210,7210,0
|
|
20240705,202500,240369880,7210,7210,7210,7210,0
|
|
20240705,202400,240369880,7210,7210,7210,7210,0
|
|
20240705,202300,240369880,7210,7210,7210,7210,0
|
|
20240705,202200,240369880,7210,7210,7210,7210,0
|
|
20240705,202100,240369880,7210,7210,7210,7210,0
|
|
20240705,202000,240369880,7210,7210,7210,7210,0
|
|
20240705,201900,240369880,7210,7210,7210,7210,0
|
|
20240705,201800,240369880,7210,7210,7210,7210,0
|
|
20240705,201700,240369880,7210,7210,7210,7210,0
|
|
20240705,201600,240369880,7210,7210,7210,7210,0
|
|
20240705,201500,240369880,7210,7210,7210,7210,0
|
|
20240705,201400,240369880,7210,7210,7210,7210,0
|
|
20240705,201300,240369880,7210,7210,7210,7210,0
|
|
20240705,201200,240369880,7210,7210,7210,7210,0
|
|
20240705,201100,240369880,7210,7210,7210,7210,0
|
|
20240705,201000,240369880,7210,7210,7210,7210,0
|
|
20240705,200900,240369880,7210,7210,7210,7210,0
|
|
20240705,200800,240369880,7210,7210,7210,7210,0
|
|
20240705,200700,240369880,7210,7210,7210,7210,0
|
|
20240705,200600,240369880,7210,7210,7210,7210,0
|
|
20240705,200500,240369880,7210,7210,7210,7210,0
|
|
20240705,200400,240369880,7210,7210,7210,7210,0
|
|
20240705,200300,240369880,7210,7210,7210,7210,0
|
|
20240705,200200,240369880,7210,7210,7210,7210,0
|
|
20240705,200100,240369880,7210,7210,7210,7210,0
|
|
20240705,200000,240369880,7210,7210,7210,7210,0
|
|
20240705,195900,240369880,7210,7210,7210,7210,476
|
|
20240705,195800,240369880,7210,7210,7210,7210,0
|
|
20240705,195700,240369880,7210,7210,7210,7210,0
|
|
20240705,195600,240369880,7210,7210,7210,7210,0
|
|
20240705,195500,240369880,7210,7210,7210,7210,0
|
|
20240705,195400,240369880,7210,7210,7210,7210,0
|
|
20240705,195300,240369880,7210,7210,7210,7210,0
|
|
20240705,195200,240369880,7210,7210,7210,7210,0
|
|
20240705,195100,240369880,7210,7210,7210,7210,0
|
|
20240705,195000,240369880,7210,7210,7210,7210,0
|
|
20240705,194900,240369880,7210,7210,7210,7210,0
|
|
20240705,194800,240369880,7210,7210,7210,7210,0
|
|
20240705,194700,240369880,7210,7210,7210,7210,0
|
|
20240705,194600,240369880,7210,7210,7210,7210,0
|
|
20240705,194500,240369880,7210,7210,7210,7210,0
|
|
20240705,194400,240369880,7210,7210,7210,7210,0
|
|
20240705,194300,240369880,7210,7210,7210,7210,0
|
|
20240705,194200,240369880,7210,7210,7210,7210,0
|
|
20240705,194100,240369880,7210,7210,7210,7210,0
|
|
20240705,194000,240369880,7210,7210,7210,7210,0
|
|
20240705,193900,240369880,7210,7210,7210,7210,0
|
|
20240705,193800,240369880,7210,7210,7210,7210,0
|
|
20240705,193700,240369880,7210,7210,7210,7210,0
|
|
20240705,193600,240369880,7210,7210,7210,7210,0
|
|
20240705,193500,240369880,7210,7210,7210,7210,0
|
|
20240705,193400,240369880,7210,7210,7210,7210,0
|
|
20240705,193300,240369880,7210,7210,7210,7210,0
|
|
20240705,193200,240369880,7210,7210,7210,7210,0
|
|
20240705,193100,240369880,7210,7210,7210,7210,0
|
|
20240705,193000,240369880,7210,7210,7210,7210,0
|
|
20240705,192900,240369880,7210,7210,7210,7210,476
|
|
20240705,192800,240369880,7210,7210,7210,7210,0
|
|
20240705,192700,240369880,7210,7210,7210,7210,0
|
|
20240705,192600,240369880,7210,7210,7210,7210,0
|
|
20240705,192500,240369880,7210,7210,7210,7210,0
|
|
20240705,192400,240369880,7210,7210,7210,7210,0
|
|
20240705,192300,240369880,7210,7210,7210,7210,0
|
|
20240705,192200,240369880,7210,7210,7210,7210,0
|
|
20240705,192100,240369880,7210,7210,7210,7210,0
|
|
20240705,192000,240369880,7210,7210,7210,7210,0
|
|
20240705,191900,240369880,7210,7210,7210,7210,0
|
|
20240705,191800,240369880,7210,7210,7210,7210,0
|
|
20240705,191700,240369880,7210,7210,7210,7210,0
|
|
20240705,191600,240369880,7210,7210,7210,7210,0
|
|
20240705,191500,240369880,7210,7210,7210,7210,0
|
|
20240705,191400,240369880,7210,7210,7210,7210,0
|
|
20240705,191300,240369880,7210,7210,7210,7210,0
|
|
20240705,191200,240369880,7210,7210,7210,7210,0
|
|
20240705,191100,240369880,7210,7210,7210,7210,0
|
|
20240705,191000,240369880,7210,7210,7210,7210,0
|
|
20240705,190900,240369880,7210,7210,7210,7210,0
|
|
20240705,190800,240369880,7210,7210,7210,7210,0
|
|
20240705,190700,240369880,7210,7210,7210,7210,0
|
|
20240705,190600,240369880,7210,7210,7210,7210,0
|
|
20240705,190500,240369880,7210,7210,7210,7210,0
|
|
20240705,190400,240369880,7210,7210,7210,7210,0
|
|
20240705,190300,240369880,7210,7210,7210,7210,0
|
|
20240705,190200,240369880,7210,7210,7210,7210,0
|
|
20240705,190100,240369880,7210,7210,7210,7210,0
|
|
20240705,190000,240369880,7210,7210,7210,7210,0
|
|
20240705,185900,240369880,7210,7210,7210,7210,476
|
|
20240705,185800,240369880,7210,7210,7210,7210,0
|
|
20240705,185700,240369880,7210,7210,7210,7210,0
|
|
20240705,185600,240369880,7210,7210,7210,7210,0
|
|
20240705,185500,240369880,7210,7210,7210,7210,0
|
|
20240705,185400,240369880,7210,7210,7210,7210,0
|
|
20240705,185300,240369880,7210,7210,7210,7210,0
|
|
20240705,185200,240369880,7210,7210,7210,7210,0
|
|
20240705,185100,240369880,7210,7210,7210,7210,0
|
|
20240705,185000,240369880,7210,7210,7210,7210,0
|
|
20240705,184900,240369880,7210,7210,7210,7210,0
|
|
20240705,184800,240369880,7210,7210,7210,7210,0
|
|
20240705,184700,240369880,7210,7210,7210,7210,0
|
|
20240705,184600,240369880,7210,7210,7210,7210,0
|
|
20240705,184500,240369880,7210,7210,7210,7210,0
|
|
20240705,184400,240369880,7210,7210,7210,7210,0
|
|
20240705,184300,240369880,7210,7210,7210,7210,0
|
|
20240705,184200,240369880,7210,7210,7210,7210,0
|
|
20240705,184100,240369880,7210,7210,7210,7210,0
|
|
20240705,184000,240369880,7210,7210,7210,7210,0
|
|
20240705,183900,240369880,7210,7210,7210,7210,0
|
|
20240705,183800,240369880,7210,7210,7210,7210,0
|
|
20240705,183700,240369880,7210,7210,7210,7210,0
|
|
20240705,183600,240369880,7210,7210,7210,7210,0
|
|
20240705,183500,240369880,7210,7210,7210,7210,0
|
|
20240705,183400,240369880,7210,7210,7210,7210,0
|
|
20240705,183300,240369880,7210,7210,7210,7210,0
|
|
20240705,183200,240369880,7210,7210,7210,7210,0
|
|
20240705,183100,240369880,7210,7210,7210,7210,0
|
|
20240705,183000,240369880,7210,7210,7210,7210,0
|
|
20240705,182900,240369880,7210,7210,7210,7210,476
|
|
20240705,182800,240369880,7210,7210,7210,7210,0
|
|
20240705,182700,240369880,7210,7210,7210,7210,0
|
|
20240705,182600,240369880,7210,7210,7210,7210,0
|
|
20240705,182500,240369880,7210,7210,7210,7210,0
|
|
20240705,182400,240369880,7210,7210,7210,7210,0
|
|
20240705,182300,240369880,7210,7210,7210,7210,0
|
|
20240705,182200,240369880,7210,7210,7210,7210,0
|
|
20240705,182100,240369880,7210,7210,7210,7210,0
|
|
20240705,182000,240369880,7210,7210,7210,7210,0
|
|
20240705,181900,240369880,7210,7210,7210,7210,0
|
|
20240705,181800,240369880,7210,7210,7210,7210,0
|
|
20240705,181700,240369880,7210,7210,7210,7210,0
|
|
20240705,181600,240369880,7210,7210,7210,7210,0
|
|
20240705,181500,240369880,7210,7210,7210,7210,0
|
|
20240705,181400,240369880,7210,7210,7210,7210,0
|
|
20240705,181300,240369880,7210,7210,7210,7210,0
|
|
20240705,181200,240369880,7210,7210,7210,7210,0
|
|
20240705,181100,240369880,7210,7210,7210,7210,0
|
|
20240705,181000,240369880,7210,7210,7210,7210,0
|
|
20240705,180900,240369880,7210,7210,7210,7210,0
|
|
20240705,180800,240369880,7210,7210,7210,7210,0
|
|
20240705,180700,240369880,7210,7210,7210,7210,0
|
|
20240705,180600,240369880,7210,7210,7210,7210,0
|
|
20240705,180500,240369880,7210,7210,7210,7210,0
|
|
20240705,180400,240369880,7210,7210,7210,7210,0
|
|
20240705,180300,240369880,7210,7210,7210,7210,0
|
|
20240705,180200,240369880,7210,7210,7210,7210,0
|
|
20240705,180100,240369880,7210,7210,7210,7210,0
|
|
20240705,180000,240369880,7210,7210,7210,7210,0
|
|
20240705,175900,240369880,7210,7210,7210,7210,476
|
|
20240705,175800,240369880,7210,7210,7210,7210,0
|
|
20240705,175700,240369880,7210,7210,7210,7210,0
|
|
20240705,175600,240369880,7210,7210,7210,7210,0
|
|
20240705,175500,240369880,7210,7210,7210,7210,0
|
|
20240705,175400,240369880,7210,7210,7210,7210,0
|
|
20240705,175300,240369880,7210,7210,7210,7210,0
|
|
20240705,175200,240369880,7210,7210,7210,7210,0
|
|
20240705,175100,240369880,7210,7210,7210,7210,0
|
|
20240705,175000,240369880,7210,7210,7210,7210,0
|
|
20240705,174900,240369880,7210,7210,7210,7210,0
|
|
20240705,174800,240369880,7210,7210,7210,7210,0
|
|
20240705,174700,240369880,7210,7210,7210,7210,0
|
|
20240705,174600,240369880,7210,7210,7210,7210,0
|
|
20240705,174500,240369880,7210,7210,7210,7210,0
|
|
20240705,174400,240369880,7210,7210,7210,7210,0
|
|
20240705,174300,240369880,7210,7210,7210,7210,0
|
|
20240705,174200,240369880,7210,7210,7210,7210,0
|
|
20240705,174100,240369880,7210,7210,7210,7210,0
|
|
20240705,174000,240369880,7210,7210,7210,7210,0
|
|
20240705,173900,240369880,7210,7210,7210,7210,0
|
|
20240705,173800,240369880,7210,7210,7210,7210,0
|
|
20240705,173700,240369880,7210,7210,7210,7210,0
|
|
20240705,173600,240369880,7210,7210,7210,7210,0
|
|
20240705,173500,240369880,7210,7210,7210,7210,0
|
|
20240705,173400,240369880,7210,7210,7210,7210,0
|
|
20240705,173300,240369880,7210,7210,7210,7210,0
|
|
20240705,173200,240369880,7210,7210,7210,7210,0
|
|
20240705,173100,240369880,7210,7210,7210,7210,0
|
|
20240705,173000,240369880,7210,7210,7210,7210,0
|
|
20240705,172900,240369880,7210,7210,7210,7210,476
|
|
20240705,172800,240369880,7210,7210,7210,7210,0
|
|
20240705,172700,240369880,7210,7210,7210,7210,0
|
|
20240705,172600,240369880,7210,7210,7210,7210,0
|
|
20240705,172500,240369880,7210,7210,7210,7210,0
|
|
20240705,172400,240369880,7210,7210,7210,7210,0
|
|
20240705,172300,240369880,7210,7210,7210,7210,0
|
|
20240705,172200,240369880,7210,7210,7210,7210,0
|
|
20240705,172100,240369880,7210,7210,7210,7210,0
|
|
20240705,172000,240369880,7210,7210,7210,7210,0
|
|
20240705,171900,240369880,7210,7210,7210,7210,0
|
|
20240705,171800,240369880,7210,7210,7210,7210,0
|
|
20240705,171700,240369880,7210,7210,7210,7210,0
|
|
20240705,171600,240369880,7210,7210,7210,7210,0
|
|
20240705,171500,240369880,7210,7210,7210,7210,0
|
|
20240705,171400,240369880,7210,7210,7210,7210,0
|
|
20240705,171300,240369880,7210,7210,7210,7210,0
|
|
20240705,171200,240369880,7210,7210,7210,7210,0
|
|
20240705,171100,240369880,7210,7210,7210,7210,0
|
|
20240705,171000,240369880,7210,7210,7210,7210,0
|
|
20240705,170900,240369880,7210,7210,7210,7210,0
|
|
20240705,170800,240369880,7210,7210,7210,7210,0
|
|
20240705,170700,240369880,7210,7210,7210,7210,0
|
|
20240705,170600,240369880,7210,7210,7210,7210,0
|
|
20240705,170500,240369880,7210,7210,7210,7210,0
|
|
20240705,170400,240369880,7210,7210,7210,7210,0
|
|
20240705,170300,240369880,7210,7210,7210,7210,0
|
|
20240705,170200,240369880,7210,7210,7210,7210,0
|
|
20240705,170100,240369880,7210,7210,7210,7210,0
|
|
20240705,170000,240369880,7210,7210,7210,7210,0
|
|
20240705,165900,240369880,7210,7210,7210,7210,476
|
|
20240705,165800,240369880,7210,7210,7210,7210,0
|
|
20240705,165700,240369880,7210,7210,7210,7210,0
|
|
20240705,165600,240369880,7210,7210,7210,7210,0
|
|
20240705,165500,240369880,7210,7210,7210,7210,0
|
|
20240705,165400,240369880,7210,7210,7210,7210,0
|
|
20240705,165300,240369880,7210,7210,7210,7210,0
|
|
20240705,165200,240369880,7210,7210,7210,7210,0
|
|
20240705,165100,240369880,7210,7210,7210,7210,0
|
|
20240705,165000,240369880,7210,7210,7210,7210,0
|
|
20240705,164900,240369880,7210,7210,7210,7210,0
|
|
20240705,164800,240369880,7210,7210,7210,7210,0
|
|
20240705,164700,240369880,7210,7210,7210,7210,0
|
|
20240705,164600,240369880,7210,7210,7210,7210,0
|
|
20240705,164500,240369880,7210,7210,7210,7210,0
|
|
20240705,164400,240369880,7210,7210,7210,7210,0
|
|
20240705,164300,240369880,7210,7210,7210,7210,0
|
|
20240705,164200,240369880,7210,7210,7210,7210,0
|
|
20240705,164100,240369880,7210,7210,7210,7210,0
|
|
20240705,164000,240369880,7210,7210,7210,7210,0
|
|
20240705,163900,240369880,7210,7210,7210,7210,0
|
|
20240705,163800,240369880,7210,7210,7210,7210,0
|
|
20240705,163700,240369880,7210,7210,7210,7210,0
|
|
20240705,163600,240369880,7210,7210,7210,7210,0
|
|
20240705,163500,240369880,7210,7210,7210,7210,0
|
|
20240705,163400,240369880,7210,7210,7210,7210,0
|
|
20240705,163300,240369880,7210,7210,7210,7210,0
|
|
20240705,163200,240369880,7210,7210,7210,7210,0
|
|
20240705,163100,240369880,7210,7210,7210,7210,0
|
|
20240705,163000,240369880,7210,7210,7210,7210,0
|
|
20240705,162900,240369880,7210,7210,7210,7210,476
|
|
20240705,162800,240369880,7210,7210,7210,7210,0
|
|
20240705,162700,240369880,7210,7210,7210,7210,0
|
|
20240705,162600,240369880,7210,7210,7210,7210,0
|
|
20240705,162500,240369880,7210,7210,7210,7210,0
|
|
20240705,162400,240369880,7210,7210,7210,7210,0
|
|
20240705,162300,240369880,7210,7210,7210,7210,0
|
|
20240705,162200,240369880,7210,7210,7210,7210,0
|
|
20240705,162100,240369880,7210,7210,7210,7210,0
|
|
20240705,162000,240369880,7210,7210,7210,7210,0
|
|
20240705,161900,240369880,7210,7210,7210,7210,0
|
|
20240705,161800,240369880,7210,7210,7210,7210,0
|
|
20240705,161700,240369880,7210,7210,7210,7210,0
|
|
20240705,161600,240369880,7210,7210,7210,7210,0
|
|
20240705,161500,240369880,7210,7210,7210,7210,0
|
|
20240705,161400,240369880,7210,7210,7210,7210,0
|
|
20240705,161300,240369880,7210,7210,7210,7210,0
|
|
20240705,161200,240369880,7210,7210,7210,7210,0
|
|
20240705,161100,240369880,7210,7210,7210,7210,0
|
|
20240705,161000,240369880,7210,7210,7210,7210,0
|
|
20240705,160900,240369880,7210,7210,7210,7210,0
|
|
20240705,160800,240369880,7210,7210,7210,7210,0
|
|
20240705,160700,240369880,7210,7210,7210,7210,0
|
|
20240705,160600,240369880,7210,7210,7210,7210,0
|
|
20240705,160500,240369880,7210,7210,7210,7210,0
|
|
20240705,160400,240369880,7210,7210,7210,7210,0
|
|
20240705,160300,240369880,7210,7210,7210,7210,0
|
|
20240705,160200,240369880,7210,7210,7210,7210,0
|
|
20240705,160100,240369880,7210,7210,7210,7210,0
|
|
20240705,160000,240369880,7210,7210,7210,7210,0
|
|
20240705,155900,240369880,7210,7210,7210,7210,476
|
|
20240705,155800,240369880,7210,7210,7210,7210,0
|
|
20240705,155700,240369880,7210,7210,7210,7210,0
|
|
20240705,155600,240369880,7210,7210,7210,7210,0
|
|
20240705,155500,240369880,7210,7210,7210,7210,0
|
|
20240705,155400,240369880,7210,7210,7210,7210,0
|
|
20240705,155300,240369880,7210,7210,7210,7210,0
|
|
20240705,155200,240369880,7210,7210,7210,7210,0
|
|
20240705,155100,240369880,7210,7210,7210,7210,0
|
|
20240705,155000,240369880,7210,7210,7210,7210,0
|
|
20240705,154900,240369880,7210,7210,7210,7210,0
|
|
20240705,154800,240369880,7210,7210,7210,7210,0
|
|
20240705,154700,240369880,7210,7210,7210,7210,0
|
|
20240705,154600,240369880,7210,7210,7210,7210,0
|
|
20240705,154500,240369880,7210,7210,7210,7210,0
|
|
20240705,154400,240369880,7210,7210,7210,7210,0
|
|
20240705,154300,240369880,7210,7210,7210,7210,0
|
|
20240705,154200,240369880,7210,7210,7210,7210,0
|
|
20240705,154100,240369880,7210,7210,7210,7210,0
|
|
20240705,154000,240369880,7210,7210,7210,7210,0
|
|
20240705,153900,240369880,7210,7210,7210,7210,0
|
|
20240705,153800,240369880,7210,7210,7210,7210,0
|
|
20240705,153700,240369880,7210,7210,7210,7210,0
|
|
20240705,153600,240369880,7210,7210,7210,7210,0
|
|
20240705,153500,240369880,7210,7210,7210,7210,0
|
|
20240705,153400,240369880,7210,7210,7210,7210,0
|
|
20240705,153300,240369880,7210,7210,7210,7210,0
|
|
20240705,153200,240369880,7210,7210,7210,7210,0
|
|
20240705,153100,240369880,7210,7210,7210,7210,0
|
|
20240705,153000,240369880,7210,7210,7210,7210,476
|
|
20240705,152900,236937920,7220,7220,7220,7220,0
|
|
20240705,152800,236937920,7220,7220,7220,7220,0
|
|
20240705,152700,236937920,7220,7220,7220,7220,0
|
|
20240705,152600,236937920,7220,7220,7220,7220,0
|
|
20240705,152500,236937920,7220,7220,7220,7220,0
|
|
20240705,152400,236937920,7220,7220,7220,7220,0
|
|
20240705,152300,236937920,7220,7220,7220,7220,0
|
|
20240705,152200,236937920,7220,7220,7220,7220,0
|
|
20240705,152100,236937920,7220,7220,7220,7220,0
|
|
20240705,152000,236937920,7220,7220,7220,7220,0
|
|
20240705,151900,236937920,7220,7170,7220,7170,32
|
|
20240705,151800,236708080,7170,7170,7170,7170,0
|
|
20240705,151700,236708080,7170,7170,7170,7170,0
|
|
20240705,151600,236708080,7170,7170,7170,7170,6
|
|
20240705,151500,236665060,7180,7170,7180,7170,9
|
|
20240705,151400,236600500,7170,7160,7170,7160,1030
|
|
20240705,151300,229225660,7140,7140,7140,7140,2
|
|
20240705,151200,229211380,7140,7130,7140,7130,879
|
|
20240705,151100,222944060,7120,7120,7120,7120,0
|
|
20240705,151000,222944060,7120,7120,7120,7120,0
|
|
20240705,150900,222944060,7120,7120,7120,7120,0
|
|
20240705,150800,222944060,7120,7120,7120,7120,0
|
|
20240705,150700,222944060,7120,7120,7120,7120,0
|
|
20240705,150600,222944060,7120,7120,7120,7120,0
|
|
20240705,150500,222944060,7120,7120,7120,7120,12
|
|
20240705,150400,222858620,7120,7120,7120,7120,747
|
|
20240705,150300,217539980,7100,7100,7100,7100,1000
|
|
20240705,150200,210439980,7100,7100,7100,7100,0
|
|
20240705,150100,210439980,7100,7100,7100,7100,0
|
|
20240705,150000,210439980,7100,7100,7100,7100,0
|
|
20240705,145900,210439980,7100,7100,7100,7100,0
|
|
20240705,145800,210439980,7100,7110,7110,7100,2000
|
|
20240705,145700,196229710,7110,7110,7110,7110,0
|
|
20240705,145600,196229710,7110,7110,7110,7110,427
|
|
20240705,145500,193193740,7110,7110,7110,7110,4
|
|
20240705,145400,193165300,7110,7110,7110,7110,77
|
|
20240705,145300,192617830,7110,7120,7120,7110,165
|
|
20240705,145200,191444620,7110,7120,7120,7110,1362
|
|
20240705,145100,181759210,7120,7120,7120,7120,6
|
|
20240705,145000,181716490,7120,7120,7120,7120,7
|
|
20240705,144900,181666650,7120,7120,7120,7120,3
|
|
20240705,144800,181645290,7120,7120,7120,7120,9
|
|
20240705,144700,181581210,7120,7130,7130,7120,30
|
|
20240705,144600,181367540,7120,7120,7120,7120,9
|
|
20240705,144500,181303460,7120,7120,7120,7120,7
|
|
20240705,144400,181253620,7120,7120,7120,7120,8
|
|
20240705,144300,181196660,7120,7120,7120,7120,165
|
|
20240705,144200,180021860,7120,7120,7120,7120,8
|
|
20240705,144100,179964900,7120,7120,7120,7120,8
|
|
20240705,144000,179907940,7120,7120,7120,7120,9
|
|
20240705,143900,179843860,7120,7110,7120,7110,372
|
|
20240705,143800,177195240,7120,7120,7120,7120,300
|
|
20240705,143700,175059240,7110,7110,7110,7110,2
|
|
20240705,143600,175045020,7110,7110,7110,7110,65
|
|
20240705,143500,174582870,7110,7120,7120,7110,57
|
|
20240705,143400,174177170,7110,7110,7110,7110,0
|
|
20240705,143300,174177170,7110,7110,7110,7110,13
|
|
20240705,143200,174084740,7110,7110,7110,7110,0
|
|
20240705,143100,174084740,7110,7110,7110,7110,1
|
|
20240705,143000,174077630,7110,7110,7110,7110,13
|
|
20240705,142900,173985200,7110,7110,7110,7110,0
|
|
20240705,142800,173985200,7110,7110,7110,7110,14
|
|
20240705,142700,173885660,7110,7110,7110,7110,0
|
|
20240705,142600,173885660,7110,7110,7110,7110,0
|
|
20240705,142500,173885660,7110,7110,7110,7110,13
|
|
20240705,142400,173793230,7110,7110,7110,7110,8
|
|
20240705,142300,173736350,7110,7110,7110,7110,14
|
|
20240705,142200,173636810,7110,7110,7110,7110,0
|
|
20240705,142100,173636810,7110,7120,7120,7110,3611
|
|
20240705,142000,147934210,7120,7150,7150,7120,120
|
|
20240705,141900,147078560,7150,7150,7150,7150,17
|
|
20240705,141800,146957010,7130,7130,7130,7130,13
|
|
20240705,141700,146864320,7130,7130,7130,7130,0
|
|
20240705,141600,146864320,7130,7130,7130,7130,13
|
|
20240705,141500,146771630,7130,7130,7130,7130,0
|
|
20240705,141400,146771630,7130,7130,7130,7130,14
|
|
20240705,141300,146671810,7130,7130,7130,7120,44
|
|
20240705,141200,146358190,7120,7120,7120,7120,20
|
|
20240705,141100,146215790,7130,7130,7130,7130,1
|
|
20240705,141000,146208660,7130,7130,7130,7130,0
|
|
20240705,140900,146208660,7130,7130,7130,7130,18
|
|
20240705,140800,146080320,7130,7130,7130,7130,0
|
|
20240705,140700,146080320,7130,7130,7130,7130,0
|
|
20240705,140600,146080320,7130,7130,7130,7130,13
|
|
20240705,140500,145987630,7140,7140,7140,7140,765
|
|
20240705,140400,140525530,7120,7120,7120,7120,13
|
|
20240705,140300,140432970,7120,7120,7120,7120,0
|
|
20240705,140200,140432970,7120,7120,7120,7120,13
|
|
20240705,140100,140340410,7110,7110,7110,7110,0
|
|
20240705,140000,140340410,7110,7110,7110,7110,0
|
|
20240705,135900,140340410,7110,7110,7110,7110,14
|
|
20240705,135800,140240870,7110,7110,7110,7110,0
|
|
20240705,135700,140240870,7110,7110,7110,7110,13
|
|
20240705,135600,140148440,7120,7120,7120,7120,100
|
|
20240705,135500,139436440,7110,7100,7110,7100,2491
|
|
20240705,135400,121737900,7090,7140,7140,7090,5929
|
|
20240705,135300,79546340,7150,7150,7150,7150,0
|
|
20240705,135200,79546340,7150,7150,7150,7150,1938
|
|
20240705,135100,65689640,7160,7160,7160,7160,0
|
|
20240705,135000,65689640,7160,7160,7160,7160,12
|
|
20240705,134900,65603720,7160,7160,7160,7160,0
|
|
20240705,134800,65603720,7160,7160,7160,7160,0
|
|
20240705,134700,65603720,7160,7160,7170,7160,38
|
|
20240705,134600,65331540,7160,7160,7160,7160,0
|
|
20240705,134500,65331540,7160,7160,7160,7160,14
|
|
20240705,134400,65231300,7160,7160,7160,7160,0
|
|
20240705,134300,65231300,7160,7160,7160,7160,0
|
|
20240705,134200,65231300,7160,7160,7160,7160,13
|
|
20240705,134100,65138220,7160,7160,7160,7160,0
|
|
20240705,134000,65138220,7160,7160,7160,7160,13
|
|
20240705,133900,65045140,7160,7160,7160,7160,0
|
|
20240705,133800,65045140,7160,7160,7160,7160,78
|
|
20240705,133700,64486660,7160,7160,7160,7160,0
|
|
20240705,133600,64486660,7160,7160,7160,7160,0
|
|
20240705,133500,64486660,7160,7160,7160,7160,13
|
|
20240705,133400,64393580,7160,7160,7160,7160,9
|
|
20240705,133300,64329140,7150,7150,7150,7150,13
|
|
20240705,133200,64236190,7160,7160,7160,7160,1
|
|
20240705,133100,64229030,7150,7150,7150,7150,14
|
|
20240705,133000,64128930,7150,7150,7150,7150,0
|
|
20240705,132900,64128930,7150,7150,7150,7150,0
|
|
20240705,132800,64128930,7150,7150,7150,7150,13
|
|
20240705,132700,64035980,7150,7150,7150,7150,0
|
|
20240705,132600,64035980,7150,7150,7150,7150,13
|
|
20240705,132500,63943030,7160,7160,7160,7160,4
|
|
20240705,132400,63914390,7150,7150,7150,7150,0
|
|
20240705,132300,63914390,7150,7170,7170,7150,20
|
|
20240705,132200,63771270,7150,7150,7150,7150,0
|
|
20240705,132100,63771270,7150,7150,7150,7150,13
|
|
20240705,132000,63678320,7160,7160,7160,7160,47
|
|
20240705,131900,63341800,7160,7160,7160,7160,13
|
|
20240705,131800,63248720,7150,7150,7150,7150,0
|
|
20240705,131700,63248720,7150,7150,7150,7150,0
|
|
20240705,131600,63248720,7150,7150,7150,7150,14
|
|
20240705,131500,63148620,7150,7150,7150,7150,0
|
|
20240705,131400,63148620,7150,7150,7150,7150,13
|
|
20240705,131300,63055670,7160,7160,7160,7160,0
|
|
20240705,131200,63055670,7160,7160,7160,7160,26
|
|
20240705,131100,62869510,7160,7160,7160,7160,86
|
|
20240705,131000,62253750,7160,7160,7160,7160,0
|
|
20240705,130900,62253750,7160,7160,7160,7160,14
|
|
20240705,130800,62153510,7160,7160,7160,7160,6
|
|
20240705,130700,62110550,7150,7150,7150,7150,13
|
|
20240705,130600,62017600,7150,7150,7150,7150,0
|
|
20240705,130500,62017600,7150,7150,7150,7140,95
|
|
20240705,130400,61338560,7150,7160,7160,7150,1102
|
|
20240705,130300,53455330,7160,7160,7160,7160,0
|
|
20240705,130200,53455330,7160,7160,7160,7160,13
|
|
20240705,130100,53362250,7160,7160,7160,7160,0
|
|
20240705,130000,53362250,7160,7160,7160,7160,13
|
|
20240705,125900,53269170,7150,7150,7150,7150,0
|
|
20240705,125800,53269170,7150,7150,7150,7150,0
|
|
20240705,125700,53269170,7150,7150,7150,7150,0
|
|
20240705,125600,53269170,7150,7150,7150,7150,0
|
|
20240705,125500,53269170,7150,7150,7150,7150,0
|
|
20240705,125400,53269170,7150,7160,7160,7150,900
|
|
20240705,125300,46826290,7160,7160,7160,7160,0
|
|
20240705,125200,46826290,7160,7160,7160,7160,68
|
|
20240705,125100,46339410,7170,7170,7170,7170,0
|
|
20240705,125000,46339410,7170,7170,7170,7170,0
|
|
20240705,124900,46339410,7170,7170,7170,7170,0
|
|
20240705,124800,46339410,7170,7170,7170,7170,0
|
|
20240705,124700,46339410,7170,7170,7170,7170,0
|
|
20240705,124600,46339410,7170,7170,7170,7170,0
|
|
20240705,124500,46339410,7170,7170,7170,7170,0
|
|
20240705,124400,46339410,7170,7170,7170,7170,202
|
|
20240705,124300,44891070,7180,7180,7180,7180,1
|
|
20240705,124200,44883890,7180,7180,7180,7180,0
|
|
20240705,124100,44883890,7180,7180,7180,7180,0
|
|
20240705,124000,44883890,7180,7180,7180,7180,0
|
|
20240705,123900,44883890,7180,7180,7180,7180,0
|
|
20240705,123800,44883890,7180,7180,7180,7180,0
|
|
20240705,123700,44883890,7180,7180,7180,7180,0
|
|
20240705,123600,44883890,7180,7180,7180,7180,11
|
|
20240705,123500,44804910,7190,7190,7190,7190,1
|
|
20240705,123400,44797720,7170,7170,7170,7170,0
|
|
20240705,123300,44797720,7170,7170,7170,7170,0
|
|
20240705,123200,44797720,7170,7170,7170,7170,0
|
|
20240705,123100,44797720,7170,7170,7170,7170,443
|
|
20240705,123000,41621410,7170,7170,7170,7170,0
|
|
20240705,122900,41621410,7170,7180,7180,7170,361
|
|
20240705,122800,39031030,7170,7170,7170,7170,0
|
|
20240705,122700,39031030,7170,7170,7170,7170,0
|
|
20240705,122600,39031030,7170,7170,7170,7170,0
|
|
20240705,122500,39031030,7170,7170,7170,7170,22
|
|
20240705,122400,38873290,7180,7180,7180,7180,28
|
|
20240705,122300,38672250,7190,7190,7190,7190,0
|
|
20240705,122200,38672250,7190,7190,7190,7190,11
|
|
20240705,122100,38593160,7200,7200,7200,7200,0
|
|
20240705,122000,38593160,7200,7200,7200,7200,0
|
|
20240705,121900,38593160,7200,7200,7200,7190,116
|
|
20240705,121800,37758060,7180,7180,7180,7180,73
|
|
20240705,121700,37233920,7180,7180,7180,7180,27
|
|
20240705,121600,37040060,7180,7180,7180,7180,0
|
|
20240705,121500,37040060,7180,7180,7180,7180,0
|
|
20240705,121400,37040060,7180,7180,7180,7180,0
|
|
20240705,121300,37040060,7180,7180,7180,7180,0
|
|
20240705,121200,37040060,7180,7180,7180,7180,0
|
|
20240705,121100,37040060,7180,7180,7180,7180,0
|
|
20240705,121000,37040060,7180,7180,7180,7180,0
|
|
20240705,120900,37040060,7180,7180,7180,7180,11
|
|
20240705,120800,36961080,7200,7200,7200,7200,0
|
|
20240705,120700,36961080,7200,7200,7200,7200,24
|
|
20240705,120600,36788280,7190,7190,7190,7190,0
|
|
20240705,120500,36788280,7190,7190,7190,7190,470
|
|
20240705,120400,33408980,7190,7190,7190,7190,0
|
|
20240705,120300,33408980,7190,7190,7190,7190,0
|
|
20240705,120200,33408980,7190,7190,7190,7190,0
|
|
20240705,120100,33408980,7190,7190,7190,7190,0
|
|
20240705,120000,33408980,7190,7200,7200,7190,12
|
|
20240705,115900,33322670,7190,7200,7200,7190,24
|
|
20240705,115800,33150090,7200,7200,7200,7200,0
|
|
20240705,115700,33150090,7200,7180,7200,7180,13
|
|
20240705,115600,33056690,7200,7200,7200,7200,1
|
|
20240705,115500,33049490,7200,7200,7200,7200,4
|
|
20240705,115400,33020690,7190,7190,7190,7190,2
|
|
20240705,115300,33006310,7180,7190,7190,7180,18
|
|
20240705,115200,32876910,7200,7200,7200,7200,3
|
|
20240705,115100,32855310,7200,7200,7200,7200,2
|
|
20240705,115000,32840910,7200,7200,7200,7200,14
|
|
20240705,114900,32740110,7200,7200,7200,7200,1
|
|
20240705,114800,32732910,7200,7200,7200,7200,2
|
|
20240705,114700,32718510,7200,7190,7200,7190,105
|
|
20240705,114600,31963530,7210,7200,7210,7200,103
|
|
20240705,114500,31221920,7220,7220,7220,7220,4
|
|
20240705,114400,31193040,7220,7200,7220,7200,9
|
|
20240705,114300,31128200,7220,7220,7220,7220,1
|
|
20240705,114200,31120980,7220,7220,7220,7220,15
|
|
20240705,114100,31012680,7210,7210,7210,7210,0
|
|
20240705,114000,31012680,7210,7200,7210,7200,43
|
|
20240705,113900,30703060,7200,7200,7200,7200,1
|
|
20240705,113800,30695860,7200,7200,7200,7200,2
|
|
20240705,113700,30681460,7200,7190,7200,7190,8
|
|
20240705,113600,30623910,7190,7190,7190,7190,1
|
|
20240705,113500,30616720,7190,7190,7190,7190,3
|
|
20240705,113400,30595150,7190,7190,7190,7180,14
|
|
20240705,113300,30494590,7200,7190,7200,7190,2
|
|
20240705,113200,30480200,7190,7190,7190,7190,1
|
|
20240705,113100,30473010,7190,7190,7190,7190,2
|
|
20240705,113000,30458630,7190,7190,7190,7190,4
|
|
20240705,112900,30429870,7190,7190,7190,7190,0
|
|
20240705,112800,30429870,7190,7170,7190,7170,25
|
|
20240705,112700,30250530,7180,7180,7180,7180,1
|
|
20240705,112600,30243350,7180,7180,7180,7180,1
|
|
20240705,112500,30236170,7180,7170,7180,7170,5
|
|
20240705,112400,30200290,7170,7160,7170,7160,113
|
|
20240705,112300,29391200,7160,7170,7170,7160,8
|
|
20240705,112200,29333900,7170,7170,7170,7170,146
|
|
20240705,112100,28287080,7170,7190,7190,7170,15
|
|
20240705,112000,28179450,7190,7190,7190,7190,4
|
|
20240705,111900,28150690,7190,7190,7190,7190,1
|
|
20240705,111800,28143500,7180,7180,7180,7180,5
|
|
20240705,111700,28107600,7180,7180,7180,7180,0
|
|
20240705,111600,28107600,7180,7180,7180,7180,1
|
|
20240705,111500,28100420,7180,7170,7180,7170,16
|
|
20240705,111400,27985650,7190,7190,7190,7190,10
|
|
20240705,111300,27913750,7190,7190,7190,7190,3
|
|
20240705,111200,27892180,7190,7190,7190,7190,2
|
|
20240705,111100,27877800,7180,7180,7180,7180,3
|
|
20240705,111000,27856260,7180,7170,7180,7170,82
|
|
20240705,110900,27268310,7160,7160,7160,7150,20
|
|
20240705,110800,27125210,7170,7170,7170,7170,5
|
|
20240705,110700,27089360,7170,7170,7170,7170,1
|
|
20240705,110600,27082190,7160,7160,7160,7160,2
|
|
20240705,110500,27067870,7150,7150,7150,7150,70
|
|
20240705,110400,26567370,7160,7160,7160,7160,2
|
|
20240705,110300,26553050,7160,7160,7160,7160,3
|
|
20240705,110200,26531570,7150,7150,7150,7150,32
|
|
20240705,110100,26302770,7170,7170,7170,7170,4
|
|
20240705,110000,26274090,7170,7170,7170,7170,1
|
|
20240705,105900,26266920,7160,7160,7160,7160,0
|
|
20240705,105800,26266920,7160,7160,7160,7160,5
|
|
20240705,105700,26231120,7160,7160,7160,7160,5
|
|
20240705,105600,26195320,7150,7170,7170,7150,48
|
|
20240705,105500,25851360,7170,7160,7170,7160,3
|
|
20240705,105400,25829860,7170,7170,7170,7170,1
|
|
20240705,105300,25822690,7170,7160,7170,7160,4
|
|
20240705,105200,25794030,7170,7170,7170,7170,2
|
|
20240705,105100,25779690,7170,7160,7170,7160,2
|
|
20240705,105000,25765360,7160,7160,7160,7150,21
|
|
20240705,104900,25615110,7170,7170,7170,7170,2
|
|
20240705,104800,25600770,7170,7170,7170,7170,4
|
|
20240705,104700,25572090,7170,7170,7170,7170,0
|
|
20240705,104600,25572090,7170,7170,7170,7170,4
|
|
20240705,104500,25543410,7170,7170,7170,7170,2
|
|
20240705,104400,25529070,7160,7150,7160,7150,19
|
|
20240705,104300,25393120,7170,7170,7170,7170,1
|
|
20240705,104200,25385950,7160,7160,7160,7160,2
|
|
20240705,104100,25371630,7160,7160,7160,7160,3
|
|
20240705,104000,25350150,7160,7160,7160,7160,1
|
|
20240705,103900,25342990,7160,7160,7160,7160,5
|
|
20240705,103800,25307190,7160,7160,7160,7160,1
|
|
20240705,103700,25300030,7150,7170,7170,7150,12
|
|
20240705,103600,25214190,7170,7170,7170,7170,5
|
|
20240705,103500,25178340,7170,7170,7170,7170,0
|
|
20240705,103400,25178340,7170,7170,7170,7170,3
|
|
20240705,103300,25156830,7170,7170,7170,7170,1
|
|
20240705,103200,25149660,7160,7160,7160,7160,2
|
|
20240705,103100,25135340,7160,7160,7160,7150,22
|
|
20240705,103000,24977840,7150,7150,7150,7150,45
|
|
20240705,102900,24656090,7150,7150,7150,7150,3
|
|
20240705,102800,24634640,7150,7150,7150,7150,2
|
|
20240705,102700,24620340,7160,7150,7160,7150,2
|
|
20240705,102600,24606030,7150,7150,7150,7150,5
|
|
20240705,102500,24570280,7150,7150,7150,7140,15
|
|
20240705,102400,24463060,7160,7160,7170,7160,12
|
|
20240705,102300,24377120,7160,7160,7160,7160,0
|
|
20240705,102200,24377120,7160,7160,7160,7160,9
|
|
20240705,102100,24312680,7160,7140,7160,7140,41
|
|
20240705,102000,24019560,7140,7140,7140,7140,1
|
|
20240705,101900,24012420,7140,7140,7140,7140,13
|
|
20240705,101800,23919600,7130,7150,7150,7130,4
|
|
20240705,101700,23891040,7150,7150,7150,7150,4
|
|
20240705,101600,23862440,7150,7150,7150,7150,2
|
|
20240705,101500,23848140,7150,7150,7150,7150,1
|
|
20240705,101400,23840990,7150,7150,7150,7150,4
|
|
20240705,101300,23812390,7150,7140,7150,7130,17
|
|
20240705,101200,23691130,7150,7150,7150,7140,37
|
|
20240705,101100,23426780,7150,7150,7150,7150,0
|
|
20240705,101000,23426780,7150,7150,7150,7150,1
|
|
20240705,100900,23419630,7150,7150,7150,7150,5
|
|
20240705,100800,23383880,7150,7150,7150,7150,1
|
|
20240705,100700,23376730,7140,7140,7140,7140,41
|
|
20240705,100600,23083990,7140,7140,7150,7140,42
|
|
20240705,100500,22784090,7140,7140,7140,7140,22
|
|
20240705,100400,22627010,7150,7130,7150,7130,15
|
|
20240705,100300,22519980,7150,7150,7150,7150,2
|
|
20240705,100200,22505680,7150,7150,7150,7150,4
|
|
20240705,100100,22477080,7150,7150,7150,7150,9
|
|
20240705,100000,22412730,7150,7150,7150,7150,5
|
|
20240705,095900,22376980,7160,7160,7160,7160,0
|
|
20240705,095800,22376980,7160,7160,7160,7160,0
|
|
20240705,095700,22376980,7160,7140,7160,7140,35
|
|
20240705,095600,22126560,7140,7140,7140,7140,61
|
|
20240705,095500,21691020,7140,7140,7140,7140,0
|
|
20240705,095400,21691020,7140,7140,7140,7140,0
|
|
20240705,095300,21691020,7140,7140,7140,7140,0
|
|
20240705,095200,21691020,7140,7140,7140,7140,0
|
|
20240705,095100,21691020,7140,7140,7140,7140,20
|
|
20240705,095000,21548220,7130,7130,7130,7130,0
|
|
20240705,094900,21548220,7130,7130,7130,7130,0
|
|
20240705,094800,21548220,7130,7130,7130,7130,36
|
|
20240705,094700,21291540,7130,7130,7130,7130,0
|
|
20240705,094600,21291540,7130,7130,7130,7130,0
|
|
20240705,094500,21291540,7130,7130,7130,7130,0
|
|
20240705,094400,21291540,7130,7130,7130,7130,0
|
|
20240705,094300,21291540,7130,7130,7130,7130,0
|
|
20240705,094200,21291540,7130,7130,7130,7130,0
|
|
20240705,094100,21291540,7130,7130,7130,7130,0
|
|
20240705,094000,21291540,7130,7130,7130,7130,0
|
|
20240705,093900,21291540,7130,7130,7130,7130,0
|
|
20240705,093800,21291540,7130,7130,7130,7130,2
|
|
20240705,093700,21277280,7130,7130,7130,7130,0
|
|
20240705,093600,21277280,7130,7150,7150,7130,481
|
|
20240705,093500,17846890,7140,7140,7140,7140,0
|
|
20240705,093400,17846890,7140,7150,7150,7140,100
|
|
20240705,093300,17132840,7170,7170,7170,7170,0
|
|
20240705,093200,17132840,7170,7170,7170,7170,0
|
|
20240705,093100,17132840,7170,7170,7170,7170,1
|
|
20240705,093000,17125670,7170,7170,7170,7170,0
|
|
20240705,092900,17125670,7170,7170,7170,7170,0
|
|
20240705,092800,17125670,7170,7170,7170,7170,0
|
|
20240705,092700,17125670,7170,7170,7170,7170,2
|
|
20240705,092600,17111330,7150,7150,7150,7150,0
|
|
20240705,092500,17111330,7150,7150,7150,7150,90
|
|
20240705,092400,16467830,7150,7150,7150,7150,7
|
|
20240705,092300,16417780,7160,7160,7160,7160,0
|
|
20240705,092200,16417780,7160,7160,7160,7160,0
|
|
20240705,092100,16417780,7160,7160,7160,7160,0
|
|
20240705,092000,16417780,7160,7160,7160,7160,0
|
|
20240705,091900,16417780,7160,7160,7160,7160,0
|
|
20240705,091800,16417780,7160,7160,7160,7160,127
|
|
20240705,091700,15508460,7160,7160,7160,7160,240
|
|
20240705,091600,13790060,7140,7140,7140,7140,0
|
|
20240705,091500,13790060,7140,7140,7140,7140,0
|
|
20240705,091400,13790060,7140,7150,7150,7140,100
|
|
20240705,091300,13075240,7170,7170,7170,7170,42
|
|
20240705,091200,12774100,7170,7170,7170,7170,0
|
|
20240705,091100,12774100,7170,7200,7200,7170,1010
|
|
20240705,091000,5528160,7260,7260,7260,7260,0
|
|
20240705,090900,5528160,7260,7260,7260,7260,0
|
|
20240705,090800,5528160,7260,7260,7260,7260,5
|
|
20240705,090700,5491860,7260,7260,7260,7260,0
|
|
20240705,090600,5491860,7260,7260,7290,7260,596
|
|
20240705,090500,1163610,7260,7250,7260,7250,5
|
|
20240705,090400,1127320,7270,7220,7270,7220,101
|
|
20240705,090300,393250,7150,7150,7150,7150,0
|
|
20240705,090200,393250,7150,7150,7150,7150,0
|
|
20240705,090100,393250,7150,7150,7150,7150,0
|
|
20240705,090000,393250,7150,7150,7150,7150,55
|