691 lines
32 KiB
CSV
691 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,202800,166808150,7170,7170,7170,7170,578
|
|
20240715,202700,166808150,7170,7170,7170,7170,0
|
|
20240715,202600,166808150,7170,7170,7170,7170,0
|
|
20240715,202500,166808150,7170,7170,7170,7170,0
|
|
20240715,202400,166808150,7170,7170,7170,7170,0
|
|
20240715,202300,166808150,7170,7170,7170,7170,0
|
|
20240715,202200,166808150,7170,7170,7170,7170,0
|
|
20240715,202100,166808150,7170,7170,7170,7170,0
|
|
20240715,202000,166808150,7170,7170,7170,7170,0
|
|
20240715,201900,166808150,7170,7170,7170,7170,0
|
|
20240715,201800,166808150,7170,7170,7170,7170,0
|
|
20240715,201700,166808150,7170,7170,7170,7170,0
|
|
20240715,201600,166808150,7170,7170,7170,7170,0
|
|
20240715,201500,166808150,7170,7170,7170,7170,0
|
|
20240715,201400,166808150,7170,7170,7170,7170,0
|
|
20240715,201300,166808150,7170,7170,7170,7170,0
|
|
20240715,201200,166808150,7170,7170,7170,7170,0
|
|
20240715,201100,166808150,7170,7170,7170,7170,0
|
|
20240715,201000,166808150,7170,7170,7170,7170,0
|
|
20240715,200900,166808150,7170,7170,7170,7170,0
|
|
20240715,200800,166808150,7170,7170,7170,7170,0
|
|
20240715,200700,166808150,7170,7170,7170,7170,0
|
|
20240715,200600,166808150,7170,7170,7170,7170,0
|
|
20240715,200500,166808150,7170,7170,7170,7170,0
|
|
20240715,200400,166808150,7170,7170,7170,7170,0
|
|
20240715,200300,166808150,7170,7170,7170,7170,0
|
|
20240715,200200,166808150,7170,7170,7170,7170,0
|
|
20240715,200100,166808150,7170,7170,7170,7170,0
|
|
20240715,200000,166808150,7170,7170,7170,7170,0
|
|
20240715,195900,166808150,7170,7170,7170,7170,0
|
|
20240715,195800,166808150,7170,7170,7170,7170,578
|
|
20240715,195700,166808150,7170,7170,7170,7170,0
|
|
20240715,195600,166808150,7170,7170,7170,7170,0
|
|
20240715,195500,166808150,7170,7170,7170,7170,0
|
|
20240715,195400,166808150,7170,7170,7170,7170,0
|
|
20240715,195300,166808150,7170,7170,7170,7170,0
|
|
20240715,195200,166808150,7170,7170,7170,7170,0
|
|
20240715,195100,166808150,7170,7170,7170,7170,0
|
|
20240715,195000,166808150,7170,7170,7170,7170,0
|
|
20240715,194900,166808150,7170,7170,7170,7170,0
|
|
20240715,194800,166808150,7170,7170,7170,7170,0
|
|
20240715,194700,166808150,7170,7170,7170,7170,0
|
|
20240715,194600,166808150,7170,7170,7170,7170,0
|
|
20240715,194500,166808150,7170,7170,7170,7170,0
|
|
20240715,194400,166808150,7170,7170,7170,7170,0
|
|
20240715,194300,166808150,7170,7170,7170,7170,0
|
|
20240715,194200,166808150,7170,7170,7170,7170,0
|
|
20240715,194100,166808150,7170,7170,7170,7170,0
|
|
20240715,194000,166808150,7170,7170,7170,7170,0
|
|
20240715,193900,166808150,7170,7170,7170,7170,0
|
|
20240715,193800,166808150,7170,7170,7170,7170,0
|
|
20240715,193700,166808150,7170,7170,7170,7170,0
|
|
20240715,193600,166808150,7170,7170,7170,7170,0
|
|
20240715,193500,166808150,7170,7170,7170,7170,0
|
|
20240715,193400,166808150,7170,7170,7170,7170,0
|
|
20240715,193300,166808150,7170,7170,7170,7170,0
|
|
20240715,193200,166808150,7170,7170,7170,7170,0
|
|
20240715,193100,166808150,7170,7170,7170,7170,0
|
|
20240715,193000,166808150,7170,7170,7170,7170,0
|
|
20240715,192900,166808150,7170,7170,7170,7170,0
|
|
20240715,192800,166808150,7170,7170,7170,7170,578
|
|
20240715,192700,166808150,7170,7170,7170,7170,0
|
|
20240715,192600,166808150,7170,7170,7170,7170,0
|
|
20240715,192500,166808150,7170,7170,7170,7170,0
|
|
20240715,192400,166808150,7170,7170,7170,7170,0
|
|
20240715,192300,166808150,7170,7170,7170,7170,0
|
|
20240715,192200,166808150,7170,7170,7170,7170,0
|
|
20240715,192100,166808150,7170,7170,7170,7170,0
|
|
20240715,192000,166808150,7170,7170,7170,7170,0
|
|
20240715,191900,166808150,7170,7170,7170,7170,0
|
|
20240715,191800,166808150,7170,7170,7170,7170,0
|
|
20240715,191700,166808150,7170,7170,7170,7170,0
|
|
20240715,191600,166808150,7170,7170,7170,7170,0
|
|
20240715,191500,166808150,7170,7170,7170,7170,0
|
|
20240715,191400,166808150,7170,7170,7170,7170,0
|
|
20240715,191300,166808150,7170,7170,7170,7170,0
|
|
20240715,191200,166808150,7170,7170,7170,7170,0
|
|
20240715,191100,166808150,7170,7170,7170,7170,0
|
|
20240715,191000,166808150,7170,7170,7170,7170,0
|
|
20240715,190900,166808150,7170,7170,7170,7170,0
|
|
20240715,190800,166808150,7170,7170,7170,7170,0
|
|
20240715,190700,166808150,7170,7170,7170,7170,0
|
|
20240715,190600,166808150,7170,7170,7170,7170,0
|
|
20240715,190500,166808150,7170,7170,7170,7170,0
|
|
20240715,190400,166808150,7170,7170,7170,7170,0
|
|
20240715,190300,166808150,7170,7170,7170,7170,0
|
|
20240715,190200,166808150,7170,7170,7170,7170,0
|
|
20240715,190100,166808150,7170,7170,7170,7170,0
|
|
20240715,190000,166808150,7170,7170,7170,7170,0
|
|
20240715,185900,166808150,7170,7170,7170,7170,0
|
|
20240715,185800,166808150,7170,7170,7170,7170,578
|
|
20240715,185700,166808150,7170,7170,7170,7170,0
|
|
20240715,185600,166808150,7170,7170,7170,7170,0
|
|
20240715,185500,166808150,7170,7170,7170,7170,0
|
|
20240715,185400,166808150,7170,7170,7170,7170,0
|
|
20240715,185300,166808150,7170,7170,7170,7170,0
|
|
20240715,185200,166808150,7170,7170,7170,7170,0
|
|
20240715,185100,166808150,7170,7170,7170,7170,0
|
|
20240715,185000,166808150,7170,7170,7170,7170,0
|
|
20240715,184900,166808150,7170,7170,7170,7170,0
|
|
20240715,184800,166808150,7170,7170,7170,7170,0
|
|
20240715,184700,166808150,7170,7170,7170,7170,0
|
|
20240715,184600,166808150,7170,7170,7170,7170,0
|
|
20240715,184500,166808150,7170,7170,7170,7170,0
|
|
20240715,184400,166808150,7170,7170,7170,7170,0
|
|
20240715,184300,166808150,7170,7170,7170,7170,0
|
|
20240715,184200,166808150,7170,7170,7170,7170,0
|
|
20240715,184100,166808150,7170,7170,7170,7170,0
|
|
20240715,184000,166808150,7170,7170,7170,7170,0
|
|
20240715,183900,166808150,7170,7170,7170,7170,0
|
|
20240715,183800,166808150,7170,7170,7170,7170,0
|
|
20240715,183700,166808150,7170,7170,7170,7170,0
|
|
20240715,183600,166808150,7170,7170,7170,7170,0
|
|
20240715,183500,166808150,7170,7170,7170,7170,0
|
|
20240715,183400,166808150,7170,7170,7170,7170,0
|
|
20240715,183300,166808150,7170,7170,7170,7170,0
|
|
20240715,183200,166808150,7170,7170,7170,7170,0
|
|
20240715,183100,166808150,7170,7170,7170,7170,0
|
|
20240715,183000,166808150,7170,7170,7170,7170,0
|
|
20240715,182900,166808150,7170,7170,7170,7170,0
|
|
20240715,182800,166808150,7170,7170,7170,7170,578
|
|
20240715,182700,166808150,7170,7170,7170,7170,0
|
|
20240715,182600,166808150,7170,7170,7170,7170,0
|
|
20240715,182500,166808150,7170,7170,7170,7170,0
|
|
20240715,182400,166808150,7170,7170,7170,7170,0
|
|
20240715,182300,166808150,7170,7170,7170,7170,0
|
|
20240715,182200,166808150,7170,7170,7170,7170,0
|
|
20240715,182100,166808150,7170,7170,7170,7170,0
|
|
20240715,182000,166808150,7170,7170,7170,7170,0
|
|
20240715,181900,166808150,7170,7170,7170,7170,0
|
|
20240715,181800,166808150,7170,7170,7170,7170,0
|
|
20240715,181700,166808150,7170,7170,7170,7170,0
|
|
20240715,181600,166808150,7170,7170,7170,7170,0
|
|
20240715,181500,166808150,7170,7170,7170,7170,0
|
|
20240715,181400,166808150,7170,7170,7170,7170,0
|
|
20240715,181300,166808150,7170,7170,7170,7170,0
|
|
20240715,181200,166808150,7170,7170,7170,7170,0
|
|
20240715,181100,166808150,7170,7170,7170,7170,0
|
|
20240715,181000,166808150,7170,7170,7170,7170,0
|
|
20240715,180900,166808150,7170,7170,7170,7170,0
|
|
20240715,180800,166808150,7170,7170,7170,7170,0
|
|
20240715,180700,166808150,7170,7170,7170,7170,0
|
|
20240715,180600,166808150,7170,7170,7170,7170,0
|
|
20240715,180500,166808150,7170,7170,7170,7170,0
|
|
20240715,180400,166808150,7170,7170,7170,7170,0
|
|
20240715,180300,166808150,7170,7170,7170,7170,0
|
|
20240715,180200,166808150,7170,7170,7170,7170,0
|
|
20240715,180100,166808150,7170,7170,7170,7170,0
|
|
20240715,180000,166808150,7170,7170,7170,7170,0
|
|
20240715,175900,166808150,7170,7170,7170,7170,0
|
|
20240715,175800,166808150,7170,7170,7170,7170,578
|
|
20240715,175700,166808150,7170,7170,7170,7170,0
|
|
20240715,175600,166808150,7170,7170,7170,7170,0
|
|
20240715,175500,166808150,7170,7170,7170,7170,0
|
|
20240715,175400,166808150,7170,7170,7170,7170,0
|
|
20240715,175300,166808150,7170,7170,7170,7170,0
|
|
20240715,175200,166808150,7170,7170,7170,7170,0
|
|
20240715,175100,166808150,7170,7170,7170,7170,0
|
|
20240715,175000,166808150,7170,7170,7170,7170,0
|
|
20240715,174900,166808150,7170,7170,7170,7170,0
|
|
20240715,174800,166808150,7170,7170,7170,7170,0
|
|
20240715,174700,166808150,7170,7170,7170,7170,0
|
|
20240715,174600,166808150,7170,7170,7170,7170,0
|
|
20240715,174500,166808150,7170,7170,7170,7170,0
|
|
20240715,174400,166808150,7170,7170,7170,7170,0
|
|
20240715,174300,166808150,7170,7170,7170,7170,0
|
|
20240715,174200,166808150,7170,7170,7170,7170,0
|
|
20240715,174100,166808150,7170,7170,7170,7170,0
|
|
20240715,174000,166808150,7170,7170,7170,7170,0
|
|
20240715,173900,166808150,7170,7170,7170,7170,0
|
|
20240715,173800,166808150,7170,7170,7170,7170,0
|
|
20240715,173700,166808150,7170,7170,7170,7170,0
|
|
20240715,173600,166808150,7170,7170,7170,7170,0
|
|
20240715,173500,166808150,7170,7170,7170,7170,0
|
|
20240715,173400,166808150,7170,7170,7170,7170,0
|
|
20240715,173300,166808150,7170,7170,7170,7170,0
|
|
20240715,173200,166808150,7170,7170,7170,7170,0
|
|
20240715,173100,166808150,7170,7170,7170,7170,0
|
|
20240715,173000,166808150,7170,7170,7170,7170,0
|
|
20240715,172900,166808150,7170,7170,7170,7170,0
|
|
20240715,172800,166808150,7170,7170,7170,7170,578
|
|
20240715,172700,166808150,7170,7170,7170,7170,0
|
|
20240715,172600,166808150,7170,7170,7170,7170,0
|
|
20240715,172500,166808150,7170,7170,7170,7170,0
|
|
20240715,172400,166808150,7170,7170,7170,7170,0
|
|
20240715,172300,166808150,7170,7170,7170,7170,0
|
|
20240715,172200,166808150,7170,7170,7170,7170,0
|
|
20240715,172100,166808150,7170,7170,7170,7170,0
|
|
20240715,172000,166808150,7170,7170,7170,7170,0
|
|
20240715,171900,166808150,7170,7170,7170,7170,0
|
|
20240715,171800,166808150,7170,7170,7170,7170,0
|
|
20240715,171700,166808150,7170,7170,7170,7170,0
|
|
20240715,171600,166808150,7170,7170,7170,7170,0
|
|
20240715,171500,166808150,7170,7170,7170,7170,0
|
|
20240715,171400,166808150,7170,7170,7170,7170,0
|
|
20240715,171300,166808150,7170,7170,7170,7170,0
|
|
20240715,171200,166808150,7170,7170,7170,7170,0
|
|
20240715,171100,166808150,7170,7170,7170,7170,0
|
|
20240715,171000,166808150,7170,7170,7170,7170,0
|
|
20240715,170900,166808150,7170,7170,7170,7170,0
|
|
20240715,170800,166808150,7170,7170,7170,7170,0
|
|
20240715,170700,166808150,7170,7170,7170,7170,0
|
|
20240715,170600,166808150,7170,7170,7170,7170,0
|
|
20240715,170500,166808150,7170,7170,7170,7170,0
|
|
20240715,170400,166808150,7170,7170,7170,7170,0
|
|
20240715,170300,166808150,7170,7170,7170,7170,0
|
|
20240715,170200,166808150,7170,7170,7170,7170,0
|
|
20240715,170100,166808150,7170,7170,7170,7170,0
|
|
20240715,170000,166808150,7170,7170,7170,7170,0
|
|
20240715,165900,166808150,7170,7170,7170,7170,0
|
|
20240715,165800,166808150,7170,7170,7170,7170,578
|
|
20240715,165700,166808150,7170,7170,7170,7170,0
|
|
20240715,165600,166808150,7170,7170,7170,7170,0
|
|
20240715,165500,166808150,7170,7170,7170,7170,0
|
|
20240715,165400,166808150,7170,7170,7170,7170,0
|
|
20240715,165300,166808150,7170,7170,7170,7170,0
|
|
20240715,165200,166808150,7170,7170,7170,7170,0
|
|
20240715,165100,166808150,7170,7170,7170,7170,0
|
|
20240715,165000,166808150,7170,7170,7170,7170,0
|
|
20240715,164900,166808150,7170,7170,7170,7170,0
|
|
20240715,164800,166808150,7170,7170,7170,7170,0
|
|
20240715,164700,166808150,7170,7170,7170,7170,0
|
|
20240715,164600,166808150,7170,7170,7170,7170,0
|
|
20240715,164500,166808150,7170,7170,7170,7170,0
|
|
20240715,164400,166808150,7170,7170,7170,7170,0
|
|
20240715,164300,166808150,7170,7170,7170,7170,0
|
|
20240715,164200,166808150,7170,7170,7170,7170,0
|
|
20240715,164100,166808150,7170,7170,7170,7170,0
|
|
20240715,164000,166808150,7170,7170,7170,7170,0
|
|
20240715,163900,166808150,7170,7170,7170,7170,0
|
|
20240715,163800,166808150,7170,7170,7170,7170,0
|
|
20240715,163700,166808150,7170,7170,7170,7170,0
|
|
20240715,163600,166808150,7170,7170,7170,7170,0
|
|
20240715,163500,166808150,7170,7170,7170,7170,0
|
|
20240715,163400,166808150,7170,7170,7170,7170,0
|
|
20240715,163300,166808150,7170,7170,7170,7170,0
|
|
20240715,163200,166808150,7170,7170,7170,7170,0
|
|
20240715,163100,166808150,7170,7170,7170,7170,0
|
|
20240715,163000,166808150,7170,7170,7170,7170,0
|
|
20240715,162900,166808150,7170,7170,7170,7170,0
|
|
20240715,162800,166808150,7170,7170,7170,7170,578
|
|
20240715,162700,166808150,7170,7170,7170,7170,0
|
|
20240715,162600,166808150,7170,7170,7170,7170,0
|
|
20240715,162500,166808150,7170,7170,7170,7170,0
|
|
20240715,162400,166808150,7170,7170,7170,7170,0
|
|
20240715,162300,166808150,7170,7170,7170,7170,0
|
|
20240715,162200,166808150,7170,7170,7170,7170,0
|
|
20240715,162100,166808150,7170,7170,7170,7170,0
|
|
20240715,162000,166808150,7170,7170,7170,7170,0
|
|
20240715,161900,166808150,7170,7170,7170,7170,0
|
|
20240715,161800,166808150,7170,7170,7170,7170,0
|
|
20240715,161700,166808150,7170,7170,7170,7170,0
|
|
20240715,161600,166808150,7170,7170,7170,7170,0
|
|
20240715,161500,166808150,7170,7170,7170,7170,0
|
|
20240715,161400,166808150,7170,7170,7170,7170,0
|
|
20240715,161300,166808150,7170,7170,7170,7170,0
|
|
20240715,161200,166808150,7170,7170,7170,7170,0
|
|
20240715,161100,166808150,7170,7170,7170,7170,0
|
|
20240715,161000,166808150,7170,7170,7170,7170,0
|
|
20240715,160900,166808150,7170,7170,7170,7170,0
|
|
20240715,160800,166808150,7170,7170,7170,7170,0
|
|
20240715,160700,166808150,7170,7170,7170,7170,0
|
|
20240715,160600,166808150,7170,7170,7170,7170,0
|
|
20240715,160500,166808150,7170,7170,7170,7170,0
|
|
20240715,160400,166808150,7170,7170,7170,7170,0
|
|
20240715,160300,166808150,7170,7170,7170,7170,0
|
|
20240715,160200,166808150,7170,7170,7170,7170,0
|
|
20240715,160100,166808150,7170,7170,7170,7170,0
|
|
20240715,160000,166808150,7170,7170,7170,7170,0
|
|
20240715,155900,166808150,7170,7170,7170,7170,0
|
|
20240715,155800,166808150,7170,7170,7170,7170,578
|
|
20240715,155700,166808150,7170,7170,7170,7170,0
|
|
20240715,155600,166808150,7170,7170,7170,7170,0
|
|
20240715,155500,166808150,7170,7170,7170,7170,0
|
|
20240715,155400,166808150,7170,7170,7170,7170,0
|
|
20240715,155300,166808150,7170,7170,7170,7170,0
|
|
20240715,155200,166808150,7170,7170,7170,7170,0
|
|
20240715,155100,166808150,7170,7170,7170,7170,0
|
|
20240715,155000,166808150,7170,7170,7170,7170,0
|
|
20240715,154900,166808150,7170,7170,7170,7170,0
|
|
20240715,154800,166808150,7170,7170,7170,7170,0
|
|
20240715,154700,166808150,7170,7170,7170,7170,0
|
|
20240715,154600,166808150,7170,7170,7170,7170,0
|
|
20240715,154500,166808150,7170,7170,7170,7170,0
|
|
20240715,154400,166808150,7170,7170,7170,7170,0
|
|
20240715,154300,166808150,7170,7170,7170,7170,0
|
|
20240715,154200,166808150,7170,7170,7170,7170,0
|
|
20240715,154100,166808150,7170,7170,7170,7170,0
|
|
20240715,154000,166808150,7170,7170,7170,7170,0
|
|
20240715,153900,166808150,7170,7170,7170,7170,0
|
|
20240715,153800,166808150,7170,7170,7170,7170,0
|
|
20240715,153700,166808150,7170,7170,7170,7170,0
|
|
20240715,153600,166808150,7170,7170,7170,7170,0
|
|
20240715,153500,166808150,7170,7170,7170,7170,0
|
|
20240715,153400,166808150,7170,7170,7170,7170,0
|
|
20240715,153300,166808150,7170,7170,7170,7170,0
|
|
20240715,153200,166808150,7170,7170,7170,7170,0
|
|
20240715,153100,166808150,7170,7170,7170,7170,0
|
|
20240715,153000,166808150,7170,7170,7170,7170,578
|
|
20240715,152900,162663890,7170,7170,7170,7170,0
|
|
20240715,152800,162663890,7170,7170,7170,7170,0
|
|
20240715,152700,162663890,7170,7170,7170,7170,0
|
|
20240715,152600,162663890,7170,7170,7170,7170,0
|
|
20240715,152500,162663890,7170,7170,7170,7170,0
|
|
20240715,152400,162663890,7170,7170,7170,7170,0
|
|
20240715,152300,162663890,7170,7170,7170,7170,0
|
|
20240715,152200,162663890,7170,7170,7170,7170,0
|
|
20240715,152100,162663890,7170,7170,7170,7170,0
|
|
20240715,152000,162663890,7170,7170,7170,7170,0
|
|
20240715,151900,162663890,7170,7170,7170,7170,140
|
|
20240715,151800,161660090,7170,7170,7170,7170,0
|
|
20240715,151700,161660090,7170,7170,7170,7170,0
|
|
20240715,151600,161660090,7170,7170,7170,7170,0
|
|
20240715,151500,161660090,7170,7150,7170,7150,65
|
|
20240715,151400,161195320,7170,7170,7170,7170,0
|
|
20240715,151300,161195320,7170,7140,7170,7140,11
|
|
20240715,151200,161116750,7140,7170,7170,7140,11
|
|
20240715,151100,161038180,7140,7160,7160,7140,3653
|
|
20240715,151000,134951100,7160,7160,7160,7160,0
|
|
20240715,150900,134951100,7160,7170,7170,7160,215
|
|
20240715,150800,133409700,7170,7170,7170,7170,3
|
|
20240715,150700,133388190,7170,7170,7170,7170,0
|
|
20240715,150600,133388190,7170,7170,7170,7170,0
|
|
20240715,150500,133388190,7170,7170,7170,7170,0
|
|
20240715,150400,133388190,7170,7170,7170,7170,0
|
|
20240715,150300,133388190,7170,7170,7170,7170,1
|
|
20240715,150200,133381020,7170,7170,7170,7170,0
|
|
20240715,150100,133381020,7170,7160,7170,7160,101
|
|
20240715,150000,132657850,7160,7160,7160,7160,0
|
|
20240715,145900,132657850,7160,7160,7160,7160,0
|
|
20240715,145800,132657850,7160,7160,7160,7160,190
|
|
20240715,145700,131297450,7170,7170,7170,7170,0
|
|
20240715,145600,131297450,7170,7170,7170,7170,262
|
|
20240715,145500,129418910,7180,7180,7180,7180,1
|
|
20240715,145400,129411730,7170,7170,7170,7170,2
|
|
20240715,145300,129397390,7170,7170,7170,7170,0
|
|
20240715,145200,129397390,7170,7170,7170,7170,0
|
|
20240715,145100,129397390,7170,7170,7170,7170,150
|
|
20240715,145000,128321890,7170,7170,7170,7170,558
|
|
20240715,144900,124321030,7170,7200,7200,7170,6824
|
|
20240715,144800,75381920,7190,7190,7190,7190,0
|
|
20240715,144700,75381920,7190,7190,7190,7190,0
|
|
20240715,144600,75381920,7190,7190,7190,7190,50
|
|
20240715,144500,75022420,7200,7200,7200,7200,1
|
|
20240715,144400,75015220,7210,7210,7210,7210,0
|
|
20240715,144300,75015220,7210,7210,7210,7210,0
|
|
20240715,144200,75015220,7210,7210,7210,7210,0
|
|
20240715,144100,75015220,7210,7210,7210,7210,0
|
|
20240715,144000,75015220,7210,7210,7210,7210,0
|
|
20240715,143900,75015220,7210,7210,7210,7210,0
|
|
20240715,143800,75015220,7210,7210,7210,7210,0
|
|
20240715,143700,75015220,7210,7210,7210,7210,0
|
|
20240715,143600,75015220,7210,7210,7210,7210,0
|
|
20240715,143500,75015220,7210,7210,7210,7210,0
|
|
20240715,143400,75015220,7210,7200,7210,7200,85
|
|
20240715,143300,74402410,7200,7200,7200,7200,0
|
|
20240715,143200,74402410,7200,7200,7200,7200,0
|
|
20240715,143100,74402410,7200,7200,7200,7200,0
|
|
20240715,143000,74402410,7200,7200,7200,7200,0
|
|
20240715,142900,74402410,7200,7200,7200,7200,0
|
|
20240715,142800,74402410,7200,7200,7200,7200,0
|
|
20240715,142700,74402410,7200,7200,7200,7200,0
|
|
20240715,142600,74402410,7200,7200,7200,7200,0
|
|
20240715,142500,74402410,7200,7200,7200,7200,0
|
|
20240715,142400,74402410,7200,7200,7200,7200,0
|
|
20240715,142300,74402410,7200,7200,7200,7200,0
|
|
20240715,142200,74402410,7200,7200,7200,7200,1837
|
|
20240715,142100,61176010,7200,7200,7200,7200,0
|
|
20240715,142000,61176010,7200,7200,7200,7200,0
|
|
20240715,141900,61176010,7200,7200,7200,7200,0
|
|
20240715,141800,61176010,7200,7200,7200,7200,0
|
|
20240715,141700,61176010,7200,7200,7200,7200,0
|
|
20240715,141600,61176010,7200,7190,7200,7190,6
|
|
20240715,141500,61132860,7160,7160,7160,7160,0
|
|
20240715,141400,61132860,7160,7160,7160,7160,0
|
|
20240715,141300,61132860,7160,7170,7170,7160,100
|
|
20240715,141200,60416840,7170,7170,7170,7170,0
|
|
20240715,141100,60416840,7170,7170,7170,7170,0
|
|
20240715,141000,60416840,7170,7170,7170,7170,0
|
|
20240715,140900,60416840,7170,7170,7170,7170,0
|
|
20240715,140800,60416840,7170,7170,7170,7170,0
|
|
20240715,140700,60416840,7170,7170,7170,7170,0
|
|
20240715,140600,60416840,7170,7170,7170,7170,0
|
|
20240715,140500,60416840,7170,7170,7170,7170,0
|
|
20240715,140400,60416840,7170,7170,7170,7170,0
|
|
20240715,140300,60416840,7170,7170,7170,7170,0
|
|
20240715,140200,60416840,7170,7170,7170,7170,26
|
|
20240715,140100,60230420,7200,7190,7200,7190,50
|
|
20240715,140000,59870620,7170,7170,7170,7170,0
|
|
20240715,135900,59870620,7170,7190,7190,7170,58
|
|
20240715,135800,59454140,7180,7170,7180,7170,117
|
|
20240715,135700,58615160,7150,7150,7150,7150,0
|
|
20240715,135600,58615160,7150,7150,7150,7150,0
|
|
20240715,135500,58615160,7150,7150,7150,7150,0
|
|
20240715,135400,58615160,7150,7150,7150,7150,0
|
|
20240715,135300,58615160,7150,7150,7150,7150,0
|
|
20240715,135200,58615160,7150,7150,7150,7150,0
|
|
20240715,135100,58615160,7150,7150,7150,7150,0
|
|
20240715,135000,58615160,7150,7150,7150,7150,0
|
|
20240715,134900,58615160,7150,7150,7150,7150,0
|
|
20240715,134800,58615160,7150,7150,7150,7150,0
|
|
20240715,134700,58615160,7150,7150,7150,7150,0
|
|
20240715,134600,58615160,7150,7150,7150,7150,0
|
|
20240715,134500,58615160,7150,7150,7150,7150,0
|
|
20240715,134400,58615160,7150,7150,7150,7150,0
|
|
20240715,134300,58615160,7150,7150,7150,7150,0
|
|
20240715,134200,58615160,7150,7150,7150,7150,0
|
|
20240715,134100,58615160,7150,7150,7150,7150,0
|
|
20240715,134000,58615160,7150,7150,7150,7150,0
|
|
20240715,133900,58615160,7150,7150,7150,7150,0
|
|
20240715,133800,58615160,7150,7150,7150,7150,0
|
|
20240715,133700,58615160,7150,7150,7150,7150,0
|
|
20240715,133600,58615160,7150,7150,7150,7150,0
|
|
20240715,133500,58615160,7150,7150,7150,7150,0
|
|
20240715,133400,58615160,7150,7150,7150,7150,0
|
|
20240715,133300,58615160,7150,7150,7150,7150,0
|
|
20240715,133200,58615160,7150,7150,7150,7150,0
|
|
20240715,133100,58615160,7150,7150,7150,7150,0
|
|
20240715,133000,58615160,7150,7150,7150,7150,0
|
|
20240715,132900,58615160,7150,7150,7150,7150,0
|
|
20240715,132800,58615160,7150,7150,7150,7150,0
|
|
20240715,132700,58615160,7150,7150,7150,7150,0
|
|
20240715,132600,58615160,7150,7150,7150,7150,0
|
|
20240715,132500,58615160,7150,7150,7150,7150,0
|
|
20240715,132400,58615160,7150,7150,7150,7150,0
|
|
20240715,132300,58615160,7150,7150,7150,7150,0
|
|
20240715,132200,58615160,7150,7150,7150,7150,0
|
|
20240715,132100,58615160,7150,7150,7150,7150,0
|
|
20240715,132000,58615160,7150,7150,7150,7150,0
|
|
20240715,131900,58615160,7150,7150,7150,7150,0
|
|
20240715,131800,58615160,7150,7150,7150,7150,0
|
|
20240715,131700,58615160,7150,7150,7150,7150,0
|
|
20240715,131600,58615160,7150,7150,7150,7150,0
|
|
20240715,131500,58615160,7150,7150,7150,7150,0
|
|
20240715,131400,58615160,7150,7150,7150,7150,0
|
|
20240715,131300,58615160,7150,7150,7150,7150,0
|
|
20240715,131200,58615160,7150,7150,7150,7150,0
|
|
20240715,131100,58615160,7150,7150,7150,7150,0
|
|
20240715,131000,58615160,7150,7150,7150,7150,0
|
|
20240715,130900,58615160,7150,7150,7150,7150,0
|
|
20240715,130800,58615160,7150,7150,7150,7150,0
|
|
20240715,130700,58615160,7150,7150,7150,7150,0
|
|
20240715,130600,58615160,7150,7150,7150,7150,0
|
|
20240715,130500,58615160,7150,7150,7150,7150,0
|
|
20240715,130400,58615160,7150,7150,7150,7150,0
|
|
20240715,130300,58615160,7150,7150,7150,7150,0
|
|
20240715,130200,58615160,7150,7150,7150,7150,0
|
|
20240715,130100,58615160,7150,7150,7150,7150,0
|
|
20240715,130000,58615160,7150,7150,7150,7150,1
|
|
20240715,125900,58608010,7150,7150,7150,7150,37
|
|
20240715,125800,58343460,7140,7140,7140,7140,0
|
|
20240715,125700,58343460,7140,7140,7140,7140,0
|
|
20240715,125600,58343460,7140,7140,7140,7140,0
|
|
20240715,125500,58343460,7140,7140,7140,7140,0
|
|
20240715,125400,58343460,7140,7140,7140,7140,0
|
|
20240715,125300,58343460,7140,7140,7140,7140,0
|
|
20240715,125200,58343460,7140,7140,7140,7140,0
|
|
20240715,125100,58343460,7140,7140,7140,7140,0
|
|
20240715,125000,58343460,7140,7140,7140,7140,0
|
|
20240715,124900,58343460,7140,7140,7140,7140,0
|
|
20240715,124800,58343460,7140,7140,7140,7140,0
|
|
20240715,124700,58343460,7140,7140,7140,7140,0
|
|
20240715,124600,58343460,7140,7140,7140,7140,0
|
|
20240715,124500,58343460,7140,7140,7140,7140,0
|
|
20240715,124400,58343460,7140,7170,7170,7140,85
|
|
20240715,124300,57736230,7170,7170,7170,7170,5
|
|
20240715,124200,57700380,7140,7140,7140,7140,0
|
|
20240715,124100,57700380,7140,7160,7160,7140,231
|
|
20240715,124000,56048460,7170,7170,7170,7170,0
|
|
20240715,123900,56048460,7170,7170,7170,7170,0
|
|
20240715,123800,56048460,7170,7170,7170,7170,0
|
|
20240715,123700,56048460,7170,7170,7170,7170,0
|
|
20240715,123600,56048460,7170,7170,7170,7170,42
|
|
20240715,123500,55747320,7190,7190,7190,7190,0
|
|
20240715,123400,55747320,7190,7190,7190,7190,0
|
|
20240715,123300,55747320,7190,7190,7190,7190,0
|
|
20240715,123200,55747320,7190,7190,7190,7190,0
|
|
20240715,123100,55747320,7190,7190,7190,7190,14
|
|
20240715,123000,55646660,7180,7180,7180,7180,1
|
|
20240715,122900,55639480,7200,7200,7200,7200,0
|
|
20240715,122800,55639480,7200,7200,7200,7200,0
|
|
20240715,122700,55639480,7200,7200,7200,7200,0
|
|
20240715,122600,55639480,7200,7200,7200,7200,0
|
|
20240715,122500,55639480,7200,7200,7200,7200,0
|
|
20240715,122400,55639480,7200,7200,7200,7200,0
|
|
20240715,122300,55639480,7200,7170,7200,7170,35
|
|
20240715,122200,55388190,7160,7160,7160,7160,0
|
|
20240715,122100,55388190,7160,7160,7160,7160,0
|
|
20240715,122000,55388190,7160,7160,7160,7160,0
|
|
20240715,121900,55388190,7160,7160,7160,7160,207
|
|
20240715,121800,53906070,7160,7160,7160,7160,0
|
|
20240715,121700,53906070,7160,7160,7160,7160,0
|
|
20240715,121600,53906070,7160,7160,7160,7160,0
|
|
20240715,121500,53906070,7160,7160,7160,7160,0
|
|
20240715,121400,53906070,7160,7160,7160,7160,0
|
|
20240715,121300,53906070,7160,7160,7160,7160,10
|
|
20240715,121200,53834470,7150,7150,7150,7150,0
|
|
20240715,121100,53834470,7150,7150,7150,7150,1
|
|
20240715,121000,53827320,7160,7160,7160,7160,0
|
|
20240715,120900,53827320,7160,7160,7160,7160,0
|
|
20240715,120800,53827320,7160,7160,7160,7160,1
|
|
20240715,120700,53820160,7160,7160,7160,7160,0
|
|
20240715,120600,53820160,7160,7160,7160,7160,0
|
|
20240715,120500,53820160,7160,7160,7160,7160,0
|
|
20240715,120400,53820160,7160,7160,7160,7160,0
|
|
20240715,120300,53820160,7160,7160,7160,7160,0
|
|
20240715,120200,53820160,7160,7160,7160,7160,0
|
|
20240715,120100,53820160,7160,7160,7160,7160,0
|
|
20240715,120000,53820160,7160,7160,7160,7160,0
|
|
20240715,115900,53820160,7160,7160,7160,7160,0
|
|
20240715,115800,53820160,7160,7160,7160,7160,91
|
|
20240715,115700,53168600,7140,7140,7140,7140,0
|
|
20240715,115600,53168600,7140,7140,7140,7140,0
|
|
20240715,115500,53168600,7140,7140,7140,7140,0
|
|
20240715,115400,53168600,7140,7140,7140,7140,0
|
|
20240715,115300,53168600,7140,7140,7140,7140,0
|
|
20240715,115200,53168600,7140,7140,7140,7140,0
|
|
20240715,115100,53168600,7140,7140,7140,7140,1
|
|
20240715,115000,53161460,7140,7140,7140,7140,0
|
|
20240715,114900,53161460,7140,7140,7140,7140,0
|
|
20240715,114800,53161460,7140,7140,7140,7140,0
|
|
20240715,114700,53161460,7140,7140,7140,7140,0
|
|
20240715,114600,53161460,7140,7140,7140,7140,0
|
|
20240715,114500,53161460,7140,7140,7140,7140,20
|
|
20240715,114400,53018660,7150,7150,7150,7150,0
|
|
20240715,114300,53018660,7150,7150,7150,7150,0
|
|
20240715,114200,53018660,7150,7150,7150,7150,0
|
|
20240715,114100,53018660,7150,7150,7150,7150,0
|
|
20240715,114000,53018660,7150,7150,7150,7150,0
|
|
20240715,113900,53018660,7150,7150,7150,7150,0
|
|
20240715,113800,53018660,7150,7150,7150,7150,0
|
|
20240715,113700,53018660,7150,7150,7150,7150,0
|
|
20240715,113600,53018660,7150,7150,7150,7150,111
|
|
20240715,113500,52225010,7140,7140,7140,7140,0
|
|
20240715,113400,52225010,7140,7140,7140,7140,0
|
|
20240715,113300,52225010,7140,7140,7140,7140,0
|
|
20240715,113200,52225010,7140,7140,7140,7140,1
|
|
20240715,113100,52217870,7140,7140,7140,7140,0
|
|
20240715,113000,52217870,7140,7140,7140,7140,0
|
|
20240715,112900,52217870,7140,7140,7140,7140,0
|
|
20240715,112800,52217870,7140,7140,7140,7140,5
|
|
20240715,112700,52182170,7150,7150,7150,7150,0
|
|
20240715,112600,52182170,7150,7150,7150,7150,0
|
|
20240715,112500,52182170,7150,7150,7150,7150,2
|
|
20240715,112400,52167870,7150,7150,7150,7150,0
|
|
20240715,112300,52167870,7150,7150,7150,7150,0
|
|
20240715,112200,52167870,7150,7150,7150,7150,0
|
|
20240715,112100,52167870,7150,7150,7150,7150,0
|
|
20240715,112000,52167870,7150,7150,7150,7150,0
|
|
20240715,111900,52167870,7150,7150,7150,7150,0
|
|
20240715,111800,52167870,7150,7150,7150,7150,0
|
|
20240715,111700,52167870,7150,7150,7150,7150,0
|
|
20240715,111600,52167870,7150,7150,7150,7150,0
|
|
20240715,111500,52167870,7150,7150,7150,7150,0
|
|
20240715,111400,52167870,7150,7150,7150,7150,1118
|
|
20240715,111300,44174170,7130,7130,7130,7130,0
|
|
20240715,111200,44174170,7130,7130,7130,7130,1
|
|
20240715,111100,44167040,7130,7130,7130,7130,0
|
|
20240715,111000,44167040,7130,7130,7130,7130,0
|
|
20240715,110900,44167040,7130,7130,7130,7130,0
|
|
20240715,110800,44167040,7130,7130,7130,7130,0
|
|
20240715,110700,44167040,7130,7130,7130,7130,0
|
|
20240715,110600,44167040,7130,7130,7130,7130,84
|
|
20240715,110500,43568120,7130,7130,7130,7130,0
|
|
20240715,110400,43568120,7130,7130,7130,7130,0
|
|
20240715,110300,43568120,7130,7130,7130,7130,0
|
|
20240715,110200,43568120,7130,7150,7150,7130,1000
|
|
20240715,110100,36425520,7150,7150,7150,7150,0
|
|
20240715,110000,36425520,7150,7150,7150,7150,0
|
|
20240715,105900,36425520,7150,7150,7150,7150,0
|
|
20240715,105800,36425520,7150,7150,7150,7150,1
|
|
20240715,105700,36418370,7150,7150,7150,7150,0
|
|
20240715,105600,36418370,7150,7150,7150,7150,0
|
|
20240715,105500,36418370,7150,7150,7150,7150,1
|
|
20240715,105400,36411220,7160,7160,7160,7160,0
|
|
20240715,105300,36411220,7160,7160,7160,7160,0
|
|
20240715,105200,36411220,7160,7160,7160,7160,0
|
|
20240715,105100,36411220,7160,7160,7160,7160,0
|
|
20240715,105000,36411220,7160,7160,7160,7160,0
|
|
20240715,104900,36411220,7160,7160,7160,7160,2
|
|
20240715,104800,36396900,7160,7160,7160,7160,0
|
|
20240715,104700,36396900,7160,7160,7160,7160,4
|
|
20240715,104600,36368260,7150,7150,7150,7150,0
|
|
20240715,104500,36368260,7150,7150,7150,7150,0
|
|
20240715,104400,36368260,7150,7150,7150,7150,0
|
|
20240715,104300,36368260,7150,7150,7150,7150,0
|
|
20240715,104200,36368260,7150,7150,7150,7150,0
|
|
20240715,104100,36368260,7150,7150,7150,7150,0
|
|
20240715,104000,36368260,7150,7150,7150,7150,14
|
|
20240715,103900,36268160,7150,7150,7150,7150,0
|
|
20240715,103800,36268160,7150,7160,7160,7150,101
|
|
20240715,103700,35545010,7160,7160,7160,7160,106
|
|
20240715,103600,34786050,7160,7160,7160,7160,0
|
|
20240715,103500,34786050,7160,7160,7160,7160,2
|
|
20240715,103400,34771730,7150,7150,7150,7150,0
|
|
20240715,103300,34771730,7150,7150,7150,7150,0
|
|
20240715,103200,34771730,7150,7150,7150,7150,0
|
|
20240715,103100,34771730,7150,7150,7150,7150,0
|
|
20240715,103000,34771730,7150,7150,7150,7150,0
|
|
20240715,102900,34771730,7150,7150,7150,7150,121
|
|
20240715,102800,33906580,7160,7160,7160,7160,0
|
|
20240715,102700,33906580,7160,7160,7160,7160,0
|
|
20240715,102600,33906580,7160,7160,7160,7160,43
|
|
20240715,102500,33598700,7160,7160,7160,7160,8
|
|
20240715,102400,33541420,7160,7160,7160,7160,0
|
|
20240715,102300,33541420,7160,7160,7160,7160,33
|
|
20240715,102200,33305140,7160,7160,7160,7160,0
|
|
20240715,102100,33305140,7160,7160,7160,7160,0
|
|
20240715,102000,33305140,7160,7160,7160,7160,0
|
|
20240715,101900,33305140,7160,7160,7160,7160,1
|
|
20240715,101800,33297980,7160,7160,7160,7160,0
|
|
20240715,101700,33297980,7160,7160,7160,7160,0
|
|
20240715,101600,33297980,7160,7160,7160,7160,0
|
|
20240715,101500,33297980,7160,7160,7160,7160,0
|
|
20240715,101400,33297980,7160,7160,7160,7160,0
|
|
20240715,101300,33297980,7160,7160,7160,7160,0
|
|
20240715,101200,33297980,7160,7160,7160,7160,70
|
|
20240715,101100,32796780,7160,7160,7160,7160,0
|
|
20240715,101000,32796780,7160,7160,7160,7160,0
|
|
20240715,100900,32796780,7160,7160,7160,7160,0
|
|
20240715,100800,32796780,7160,7160,7160,7160,0
|
|
20240715,100700,32796780,7160,7180,7180,7160,1000
|
|
20240715,100600,25635230,7200,7200,7200,7200,0
|
|
20240715,100500,25635230,7200,7200,7200,7200,1
|
|
20240715,100400,25628030,7170,7170,7170,7170,0
|
|
20240715,100300,25628030,7170,7170,7170,7170,0
|
|
20240715,100200,25628030,7170,7170,7170,7170,0
|
|
20240715,100100,25628030,7170,7170,7170,7170,50
|
|
20240715,100000,25269530,7170,7190,7190,7170,567
|
|
20240715,095900,21203160,7190,7190,7190,7190,1
|
|
20240715,095800,21195970,7200,7200,7200,7200,0
|
|
20240715,095700,21195970,7200,7200,7200,7200,9
|
|
20240715,095600,21131170,7200,7200,7200,7200,132
|
|
20240715,095500,20180770,7200,7200,7200,7200,0
|
|
20240715,095400,20180770,7200,7200,7200,7200,0
|
|
20240715,095300,20180770,7200,7200,7200,7200,0
|
|
20240715,095200,20180770,7200,7200,7200,7200,0
|
|
20240715,095100,20180770,7200,7200,7200,7200,0
|
|
20240715,095000,20180770,7200,7200,7200,7200,0
|
|
20240715,094900,20180770,7200,7200,7200,7200,0
|
|
20240715,094800,20180770,7200,7200,7200,7200,0
|
|
20240715,094700,20180770,7200,7200,7200,7200,0
|
|
20240715,094600,20180770,7200,7200,7200,7200,0
|
|
20240715,094500,20180770,7200,7200,7200,7200,0
|
|
20240715,094400,20180770,7200,7200,7200,7200,37
|
|
20240715,094300,19914370,7210,7210,7210,7210,1
|
|
20240715,094200,19907160,7210,7210,7210,7210,1
|
|
20240715,094100,19899950,7200,7200,7200,7200,0
|
|
20240715,094000,19899950,7200,7210,7210,7200,2
|
|
20240715,093900,19885540,7210,7210,7210,7210,5
|
|
20240715,093800,19849490,7200,7200,7200,7200,0
|
|
20240715,093700,19849490,7200,7200,7200,7200,0
|
|
20240715,093600,19849490,7200,7200,7200,7200,0
|
|
20240715,093500,19849490,7200,7200,7200,7200,0
|
|
20240715,093400,19849490,7200,7200,7200,7200,35
|
|
20240715,093300,19597490,7210,7210,7210,7210,0
|
|
20240715,093200,19597490,7210,7210,7210,7210,0
|
|
20240715,093100,19597490,7210,7210,7210,7210,0
|
|
20240715,093000,19597490,7210,7210,7210,7210,6
|
|
20240715,092900,19554230,7220,7220,7220,7220,0
|
|
20240715,092800,19554230,7220,7210,7220,7210,55
|
|
20240715,092700,19157630,7220,7220,7220,7220,10
|
|
20240715,092600,19085430,7220,7220,7220,7220,0
|
|
20240715,092500,19085430,7220,7220,7220,7220,0
|
|
20240715,092400,19085430,7220,7220,7220,7220,10
|
|
20240715,092300,19013230,7220,7220,7220,7220,41
|
|
20240715,092200,18717210,7240,7240,7240,7240,0
|
|
20240715,092100,18717210,7240,7240,7240,7240,4
|
|
20240715,092000,18688250,7240,7250,7250,7240,11
|
|
20240715,091900,18608510,7240,7240,7240,7240,5
|
|
20240715,091800,18572310,7260,7260,7260,7260,0
|
|
20240715,091700,18572310,7260,7260,7260,7260,0
|
|
20240715,091600,18572310,7260,7260,7260,7260,0
|
|
20240715,091500,18572310,7260,7260,7260,7260,0
|
|
20240715,091400,18572310,7260,7260,7260,7260,0
|
|
20240715,091300,18572310,7260,7230,7260,7230,15
|
|
20240715,091200,18463610,7230,7210,7230,7210,10
|
|
20240715,091100,18391440,7190,7190,7190,7190,0
|
|
20240715,091000,18391440,7190,7190,7190,7190,1
|
|
20240715,090900,18384250,7170,7170,7170,7170,0
|
|
20240715,090800,18384250,7170,7170,7170,7170,0
|
|
20240715,090700,18384250,7170,7170,7170,7170,1494
|
|
20240715,090600,7672270,7160,7170,7170,7160,565
|
|
20240715,090500,3621230,7170,7170,7170,7170,0
|
|
20240715,090400,3621230,7170,7200,7200,7170,500
|
|
20240715,090300,35960,7200,7200,7200,7200,0
|
|
20240715,090200,35960,7200,7200,7200,7200,3
|
|
20240715,090100,14360,7180,7180,7180,7180,0
|
|
20240715,090000,14360,7180,7180,7180,7180,2
|