693 lines
32 KiB
CSV
693 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,203000,98498480,7140,7140,7140,7140,385
|
|
20240716,202900,98498480,7140,7140,7140,7140,0
|
|
20240716,202800,98498480,7140,7140,7140,7140,0
|
|
20240716,202700,98498480,7140,7140,7140,7140,0
|
|
20240716,202600,98498480,7140,7140,7140,7140,0
|
|
20240716,202500,98498480,7140,7140,7140,7140,0
|
|
20240716,202400,98498480,7140,7140,7140,7140,0
|
|
20240716,202300,98498480,7140,7140,7140,7140,0
|
|
20240716,202200,98498480,7140,7140,7140,7140,0
|
|
20240716,202100,98498480,7140,7140,7140,7140,0
|
|
20240716,202000,98498480,7140,7140,7140,7140,0
|
|
20240716,201900,98498480,7140,7140,7140,7140,0
|
|
20240716,201800,98498480,7140,7140,7140,7140,0
|
|
20240716,201700,98498480,7140,7140,7140,7140,0
|
|
20240716,201600,98498480,7140,7140,7140,7140,0
|
|
20240716,201500,98498480,7140,7140,7140,7140,0
|
|
20240716,201400,98498480,7140,7140,7140,7140,0
|
|
20240716,201300,98498480,7140,7140,7140,7140,0
|
|
20240716,201200,98498480,7140,7140,7140,7140,0
|
|
20240716,201100,98498480,7140,7140,7140,7140,0
|
|
20240716,201000,98498480,7140,7140,7140,7140,0
|
|
20240716,200900,98498480,7140,7140,7140,7140,0
|
|
20240716,200800,98498480,7140,7140,7140,7140,0
|
|
20240716,200700,98498480,7140,7140,7140,7140,0
|
|
20240716,200600,98498480,7140,7140,7140,7140,0
|
|
20240716,200500,98498480,7140,7140,7140,7140,0
|
|
20240716,200400,98498480,7140,7140,7140,7140,0
|
|
20240716,200300,98498480,7140,7140,7140,7140,0
|
|
20240716,200200,98498480,7140,7140,7140,7140,0
|
|
20240716,200100,98498480,7140,7140,7140,7140,0
|
|
20240716,200000,98498480,7140,7140,7140,7140,385
|
|
20240716,195900,98498480,7140,7140,7140,7140,0
|
|
20240716,195800,98498480,7140,7140,7140,7140,0
|
|
20240716,195700,98498480,7140,7140,7140,7140,0
|
|
20240716,195600,98498480,7140,7140,7140,7140,0
|
|
20240716,195500,98498480,7140,7140,7140,7140,0
|
|
20240716,195400,98498480,7140,7140,7140,7140,0
|
|
20240716,195300,98498480,7140,7140,7140,7140,0
|
|
20240716,195200,98498480,7140,7140,7140,7140,0
|
|
20240716,195100,98498480,7140,7140,7140,7140,0
|
|
20240716,195000,98498480,7140,7140,7140,7140,0
|
|
20240716,194900,98498480,7140,7140,7140,7140,0
|
|
20240716,194800,98498480,7140,7140,7140,7140,0
|
|
20240716,194700,98498480,7140,7140,7140,7140,0
|
|
20240716,194600,98498480,7140,7140,7140,7140,0
|
|
20240716,194500,98498480,7140,7140,7140,7140,0
|
|
20240716,194400,98498480,7140,7140,7140,7140,0
|
|
20240716,194300,98498480,7140,7140,7140,7140,0
|
|
20240716,194200,98498480,7140,7140,7140,7140,0
|
|
20240716,194100,98498480,7140,7140,7140,7140,0
|
|
20240716,194000,98498480,7140,7140,7140,7140,0
|
|
20240716,193900,98498480,7140,7140,7140,7140,0
|
|
20240716,193800,98498480,7140,7140,7140,7140,0
|
|
20240716,193700,98498480,7140,7140,7140,7140,0
|
|
20240716,193600,98498480,7140,7140,7140,7140,0
|
|
20240716,193500,98498480,7140,7140,7140,7140,0
|
|
20240716,193400,98498480,7140,7140,7140,7140,0
|
|
20240716,193300,98498480,7140,7140,7140,7140,0
|
|
20240716,193200,98498480,7140,7140,7140,7140,0
|
|
20240716,193100,98498480,7140,7140,7140,7140,0
|
|
20240716,193000,98498480,7140,7140,7140,7140,385
|
|
20240716,192900,98498480,7140,7140,7140,7140,0
|
|
20240716,192800,98498480,7140,7140,7140,7140,0
|
|
20240716,192700,98498480,7140,7140,7140,7140,0
|
|
20240716,192600,98498480,7140,7140,7140,7140,0
|
|
20240716,192500,98498480,7140,7140,7140,7140,0
|
|
20240716,192400,98498480,7140,7140,7140,7140,0
|
|
20240716,192300,98498480,7140,7140,7140,7140,0
|
|
20240716,192200,98498480,7140,7140,7140,7140,0
|
|
20240716,192100,98498480,7140,7140,7140,7140,0
|
|
20240716,192000,98498480,7140,7140,7140,7140,0
|
|
20240716,191900,98498480,7140,7140,7140,7140,0
|
|
20240716,191800,98498480,7140,7140,7140,7140,0
|
|
20240716,191700,98498480,7140,7140,7140,7140,0
|
|
20240716,191600,98498480,7140,7140,7140,7140,0
|
|
20240716,191500,98498480,7140,7140,7140,7140,0
|
|
20240716,191400,98498480,7140,7140,7140,7140,0
|
|
20240716,191300,98498480,7140,7140,7140,7140,0
|
|
20240716,191200,98498480,7140,7140,7140,7140,0
|
|
20240716,191100,98498480,7140,7140,7140,7140,0
|
|
20240716,191000,98498480,7140,7140,7140,7140,0
|
|
20240716,190900,98498480,7140,7140,7140,7140,0
|
|
20240716,190800,98498480,7140,7140,7140,7140,0
|
|
20240716,190700,98498480,7140,7140,7140,7140,0
|
|
20240716,190600,98498480,7140,7140,7140,7140,0
|
|
20240716,190500,98498480,7140,7140,7140,7140,0
|
|
20240716,190400,98498480,7140,7140,7140,7140,0
|
|
20240716,190300,98498480,7140,7140,7140,7140,0
|
|
20240716,190200,98498480,7140,7140,7140,7140,0
|
|
20240716,190100,98498480,7140,7140,7140,7140,0
|
|
20240716,190000,98498480,7140,7140,7140,7140,385
|
|
20240716,185900,98498480,7140,7140,7140,7140,0
|
|
20240716,185800,98498480,7140,7140,7140,7140,0
|
|
20240716,185700,98498480,7140,7140,7140,7140,0
|
|
20240716,185600,98498480,7140,7140,7140,7140,0
|
|
20240716,185500,98498480,7140,7140,7140,7140,0
|
|
20240716,185400,98498480,7140,7140,7140,7140,0
|
|
20240716,185300,98498480,7140,7140,7140,7140,0
|
|
20240716,185200,98498480,7140,7140,7140,7140,0
|
|
20240716,185100,98498480,7140,7140,7140,7140,0
|
|
20240716,185000,98498480,7140,7140,7140,7140,0
|
|
20240716,184900,98498480,7140,7140,7140,7140,0
|
|
20240716,184800,98498480,7140,7140,7140,7140,0
|
|
20240716,184700,98498480,7140,7140,7140,7140,0
|
|
20240716,184600,98498480,7140,7140,7140,7140,0
|
|
20240716,184500,98498480,7140,7140,7140,7140,0
|
|
20240716,184400,98498480,7140,7140,7140,7140,0
|
|
20240716,184300,98498480,7140,7140,7140,7140,0
|
|
20240716,184200,98498480,7140,7140,7140,7140,0
|
|
20240716,184100,98498480,7140,7140,7140,7140,0
|
|
20240716,184000,98498480,7140,7140,7140,7140,0
|
|
20240716,183900,98498480,7140,7140,7140,7140,0
|
|
20240716,183800,98498480,7140,7140,7140,7140,0
|
|
20240716,183700,98498480,7140,7140,7140,7140,0
|
|
20240716,183600,98498480,7140,7140,7140,7140,0
|
|
20240716,183500,98498480,7140,7140,7140,7140,0
|
|
20240716,183400,98498480,7140,7140,7140,7140,0
|
|
20240716,183300,98498480,7140,7140,7140,7140,0
|
|
20240716,183200,98498480,7140,7140,7140,7140,0
|
|
20240716,183100,98498480,7140,7140,7140,7140,0
|
|
20240716,183000,98498480,7140,7140,7140,7140,385
|
|
20240716,182900,98498480,7140,7140,7140,7140,0
|
|
20240716,182800,98498480,7140,7140,7140,7140,0
|
|
20240716,182700,98498480,7140,7140,7140,7140,0
|
|
20240716,182600,98498480,7140,7140,7140,7140,0
|
|
20240716,182500,98498480,7140,7140,7140,7140,0
|
|
20240716,182400,98498480,7140,7140,7140,7140,0
|
|
20240716,182300,98498480,7140,7140,7140,7140,0
|
|
20240716,182200,98498480,7140,7140,7140,7140,0
|
|
20240716,182100,98498480,7140,7140,7140,7140,0
|
|
20240716,182000,98498480,7140,7140,7140,7140,0
|
|
20240716,181900,98498480,7140,7140,7140,7140,0
|
|
20240716,181800,98498480,7140,7140,7140,7140,0
|
|
20240716,181700,98498480,7140,7140,7140,7140,0
|
|
20240716,181600,98498480,7140,7140,7140,7140,0
|
|
20240716,181500,98498480,7140,7140,7140,7140,0
|
|
20240716,181400,98498480,7140,7140,7140,7140,0
|
|
20240716,181300,98498480,7140,7140,7140,7140,0
|
|
20240716,181200,98498480,7140,7140,7140,7140,0
|
|
20240716,181100,98498480,7140,7140,7140,7140,0
|
|
20240716,181000,98498480,7140,7140,7140,7140,0
|
|
20240716,180900,98498480,7140,7140,7140,7140,0
|
|
20240716,180800,98498480,7140,7140,7140,7140,0
|
|
20240716,180700,98498480,7140,7140,7140,7140,0
|
|
20240716,180600,98498480,7140,7140,7140,7140,0
|
|
20240716,180500,98498480,7140,7140,7140,7140,0
|
|
20240716,180400,98498480,7140,7140,7140,7140,0
|
|
20240716,180300,98498480,7140,7140,7140,7140,0
|
|
20240716,180200,98498480,7140,7140,7140,7140,0
|
|
20240716,180100,98498480,7140,7140,7140,7140,0
|
|
20240716,180000,98498480,7140,7140,7140,7140,385
|
|
20240716,175900,98498480,7140,7140,7140,7140,0
|
|
20240716,175800,98498480,7140,7140,7140,7140,0
|
|
20240716,175700,98498480,7140,7140,7140,7140,0
|
|
20240716,175600,98498480,7140,7140,7140,7140,0
|
|
20240716,175500,98498480,7140,7140,7140,7140,0
|
|
20240716,175400,98498480,7140,7140,7140,7140,0
|
|
20240716,175300,98498480,7140,7140,7140,7140,0
|
|
20240716,175200,98498480,7140,7140,7140,7140,0
|
|
20240716,175100,98498480,7140,7140,7140,7140,0
|
|
20240716,175000,98498480,7140,7140,7140,7140,0
|
|
20240716,174900,98498480,7140,7140,7140,7140,0
|
|
20240716,174800,98498480,7140,7140,7140,7140,0
|
|
20240716,174700,98498480,7140,7140,7140,7140,0
|
|
20240716,174600,98498480,7140,7140,7140,7140,0
|
|
20240716,174500,98498480,7140,7140,7140,7140,0
|
|
20240716,174400,98498480,7140,7140,7140,7140,0
|
|
20240716,174300,98498480,7140,7140,7140,7140,0
|
|
20240716,174200,98498480,7140,7140,7140,7140,0
|
|
20240716,174100,98498480,7140,7140,7140,7140,0
|
|
20240716,174000,98498480,7140,7140,7140,7140,0
|
|
20240716,173900,98498480,7140,7140,7140,7140,0
|
|
20240716,173800,98498480,7140,7140,7140,7140,0
|
|
20240716,173700,98498480,7140,7140,7140,7140,0
|
|
20240716,173600,98498480,7140,7140,7140,7140,0
|
|
20240716,173500,98498480,7140,7140,7140,7140,0
|
|
20240716,173400,98498480,7140,7140,7140,7140,0
|
|
20240716,173300,98498480,7140,7140,7140,7140,0
|
|
20240716,173200,98498480,7140,7140,7140,7140,0
|
|
20240716,173100,98498480,7140,7140,7140,7140,0
|
|
20240716,173000,98498480,7140,7140,7140,7140,385
|
|
20240716,172900,98498480,7140,7140,7140,7140,0
|
|
20240716,172800,98498480,7140,7140,7140,7140,0
|
|
20240716,172700,98498480,7140,7140,7140,7140,0
|
|
20240716,172600,98498480,7140,7140,7140,7140,0
|
|
20240716,172500,98498480,7140,7140,7140,7140,0
|
|
20240716,172400,98498480,7140,7140,7140,7140,0
|
|
20240716,172300,98498480,7140,7140,7140,7140,0
|
|
20240716,172200,98498480,7140,7140,7140,7140,0
|
|
20240716,172100,98498480,7140,7140,7140,7140,0
|
|
20240716,172000,98498480,7140,7140,7140,7140,0
|
|
20240716,171900,98498480,7140,7140,7140,7140,0
|
|
20240716,171800,98498480,7140,7140,7140,7140,0
|
|
20240716,171700,98498480,7140,7140,7140,7140,0
|
|
20240716,171600,98498480,7140,7140,7140,7140,0
|
|
20240716,171500,98498480,7140,7140,7140,7140,0
|
|
20240716,171400,98498480,7140,7140,7140,7140,0
|
|
20240716,171300,98498480,7140,7140,7140,7140,0
|
|
20240716,171200,98498480,7140,7140,7140,7140,0
|
|
20240716,171100,98498480,7140,7140,7140,7140,0
|
|
20240716,171000,98498480,7140,7140,7140,7140,0
|
|
20240716,170900,98498480,7140,7140,7140,7140,0
|
|
20240716,170800,98498480,7140,7140,7140,7140,0
|
|
20240716,170700,98498480,7140,7140,7140,7140,0
|
|
20240716,170600,98498480,7140,7140,7140,7140,0
|
|
20240716,170500,98498480,7140,7140,7140,7140,0
|
|
20240716,170400,98498480,7140,7140,7140,7140,0
|
|
20240716,170300,98498480,7140,7140,7140,7140,0
|
|
20240716,170200,98498480,7140,7140,7140,7140,0
|
|
20240716,170100,98498480,7140,7140,7140,7140,0
|
|
20240716,170000,98498480,7140,7140,7140,7140,385
|
|
20240716,165900,98498480,7140,7140,7140,7140,0
|
|
20240716,165800,98498480,7140,7140,7140,7140,0
|
|
20240716,165700,98498480,7140,7140,7140,7140,0
|
|
20240716,165600,98498480,7140,7140,7140,7140,0
|
|
20240716,165500,98498480,7140,7140,7140,7140,0
|
|
20240716,165400,98498480,7140,7140,7140,7140,0
|
|
20240716,165300,98498480,7140,7140,7140,7140,0
|
|
20240716,165200,98498480,7140,7140,7140,7140,0
|
|
20240716,165100,98498480,7140,7140,7140,7140,0
|
|
20240716,165000,98498480,7140,7140,7140,7140,0
|
|
20240716,164900,98498480,7140,7140,7140,7140,0
|
|
20240716,164800,98498480,7140,7140,7140,7140,0
|
|
20240716,164700,98498480,7140,7140,7140,7140,0
|
|
20240716,164600,98498480,7140,7140,7140,7140,0
|
|
20240716,164500,98498480,7140,7140,7140,7140,0
|
|
20240716,164400,98498480,7140,7140,7140,7140,0
|
|
20240716,164300,98498480,7140,7140,7140,7140,0
|
|
20240716,164200,98498480,7140,7140,7140,7140,0
|
|
20240716,164100,98498480,7140,7140,7140,7140,0
|
|
20240716,164000,98498480,7140,7140,7140,7140,0
|
|
20240716,163900,98498480,7140,7140,7140,7140,0
|
|
20240716,163800,98498480,7140,7140,7140,7140,0
|
|
20240716,163700,98498480,7140,7140,7140,7140,0
|
|
20240716,163600,98498480,7140,7140,7140,7140,0
|
|
20240716,163500,98498480,7140,7140,7140,7140,0
|
|
20240716,163400,98498480,7140,7140,7140,7140,0
|
|
20240716,163300,98498480,7140,7140,7140,7140,0
|
|
20240716,163200,98498480,7140,7140,7140,7140,0
|
|
20240716,163100,98498480,7140,7140,7140,7140,0
|
|
20240716,163000,98498480,7140,7140,7140,7140,385
|
|
20240716,162900,98498480,7140,7140,7140,7140,0
|
|
20240716,162800,98498480,7140,7140,7140,7140,0
|
|
20240716,162700,98498480,7140,7140,7140,7140,0
|
|
20240716,162600,98498480,7140,7140,7140,7140,0
|
|
20240716,162500,98498480,7140,7140,7140,7140,0
|
|
20240716,162400,98498480,7140,7140,7140,7140,0
|
|
20240716,162300,98498480,7140,7140,7140,7140,0
|
|
20240716,162200,98498480,7140,7140,7140,7140,0
|
|
20240716,162100,98498480,7140,7140,7140,7140,0
|
|
20240716,162000,98498480,7140,7140,7140,7140,0
|
|
20240716,161900,98498480,7140,7140,7140,7140,0
|
|
20240716,161800,98498480,7140,7140,7140,7140,0
|
|
20240716,161700,98498480,7140,7140,7140,7140,0
|
|
20240716,161600,98498480,7140,7140,7140,7140,0
|
|
20240716,161500,98498480,7140,7140,7140,7140,0
|
|
20240716,161400,98498480,7140,7140,7140,7140,0
|
|
20240716,161300,98498480,7140,7140,7140,7140,0
|
|
20240716,161200,98498480,7140,7140,7140,7140,0
|
|
20240716,161100,98498480,7140,7140,7140,7140,0
|
|
20240716,161000,98498480,7140,7140,7140,7140,0
|
|
20240716,160900,98498480,7140,7140,7140,7140,0
|
|
20240716,160800,98498480,7140,7140,7140,7140,0
|
|
20240716,160700,98498480,7140,7140,7140,7140,0
|
|
20240716,160600,98498480,7140,7140,7140,7140,0
|
|
20240716,160500,98498480,7140,7140,7140,7140,0
|
|
20240716,160400,98498480,7140,7140,7140,7140,0
|
|
20240716,160300,98498480,7140,7140,7140,7140,0
|
|
20240716,160200,98498480,7140,7140,7140,7140,0
|
|
20240716,160100,98498480,7140,7140,7140,7140,0
|
|
20240716,160000,98498480,7140,7140,7140,7140,385
|
|
20240716,155900,98498480,7140,7140,7140,7140,0
|
|
20240716,155800,98498480,7140,7140,7140,7140,0
|
|
20240716,155700,98498480,7140,7140,7140,7140,0
|
|
20240716,155600,98498480,7140,7140,7140,7140,0
|
|
20240716,155500,98498480,7140,7140,7140,7140,0
|
|
20240716,155400,98498480,7140,7140,7140,7140,0
|
|
20240716,155300,98498480,7140,7140,7140,7140,0
|
|
20240716,155200,98498480,7140,7140,7140,7140,0
|
|
20240716,155100,98498480,7140,7140,7140,7140,0
|
|
20240716,155000,98498480,7140,7140,7140,7140,0
|
|
20240716,154900,98498480,7140,7140,7140,7140,0
|
|
20240716,154800,98498480,7140,7140,7140,7140,0
|
|
20240716,154700,98498480,7140,7140,7140,7140,0
|
|
20240716,154600,98498480,7140,7140,7140,7140,0
|
|
20240716,154500,98498480,7140,7140,7140,7140,0
|
|
20240716,154400,98498480,7140,7140,7140,7140,0
|
|
20240716,154300,98498480,7140,7140,7140,7140,0
|
|
20240716,154200,98498480,7140,7140,7140,7140,0
|
|
20240716,154100,98498480,7140,7140,7140,7140,0
|
|
20240716,154000,98498480,7140,7140,7140,7140,0
|
|
20240716,153900,98498480,7140,7140,7140,7140,0
|
|
20240716,153800,98498480,7140,7140,7140,7140,0
|
|
20240716,153700,98498480,7140,7140,7140,7140,0
|
|
20240716,153600,98498480,7140,7140,7140,7140,0
|
|
20240716,153500,98498480,7140,7140,7140,7140,0
|
|
20240716,153400,98498480,7140,7140,7140,7140,0
|
|
20240716,153300,98498480,7140,7140,7140,7140,0
|
|
20240716,153200,98498480,7140,7140,7140,7140,0
|
|
20240716,153100,98498480,7140,7140,7140,7140,0
|
|
20240716,153000,98498480,7140,7140,7140,7140,770
|
|
20240716,152900,95749580,7130,7130,7130,7130,0
|
|
20240716,152800,95749580,7130,7130,7130,7130,0
|
|
20240716,152700,95749580,7130,7130,7130,7130,0
|
|
20240716,152600,95749580,7130,7130,7130,7130,0
|
|
20240716,152500,95749580,7130,7130,7130,7130,0
|
|
20240716,152400,95749580,7130,7130,7130,7130,0
|
|
20240716,152300,95749580,7130,7130,7130,7130,0
|
|
20240716,152200,95749580,7130,7130,7130,7130,0
|
|
20240716,152100,95749580,7130,7130,7130,7130,0
|
|
20240716,152000,95749580,7130,7130,7130,7130,0
|
|
20240716,151900,95749580,7130,7130,7130,7130,0
|
|
20240716,151800,95749580,7130,7130,7130,7130,0
|
|
20240716,151700,95749580,7130,7130,7130,7130,0
|
|
20240716,151600,95749580,7130,7130,7130,7130,0
|
|
20240716,151500,95749580,7130,7130,7130,7130,262
|
|
20240716,151400,93881520,7130,7140,7140,7130,149
|
|
20240716,151300,92819140,7140,7140,7140,7140,0
|
|
20240716,151200,92819140,7140,7140,7140,7140,0
|
|
20240716,151100,92819140,7140,7140,7140,7140,1
|
|
20240716,151000,92812000,7140,7140,7140,7140,0
|
|
20240716,150900,92812000,7140,7140,7140,7140,0
|
|
20240716,150800,92812000,7140,7140,7140,7140,14
|
|
20240716,150700,92712040,7140,7140,7140,7140,0
|
|
20240716,150600,92712040,7140,7140,7140,7140,0
|
|
20240716,150500,92712040,7140,7140,7140,7140,3
|
|
20240716,150400,92690620,7140,7140,7140,7140,0
|
|
20240716,150300,92690620,7140,7140,7140,7140,0
|
|
20240716,150200,92690620,7140,7140,7140,7140,0
|
|
20240716,150100,92690620,7140,7140,7140,7140,0
|
|
20240716,150000,92690620,7140,7140,7140,7140,0
|
|
20240716,145900,92690620,7140,7140,7140,7140,0
|
|
20240716,145800,92690620,7140,7140,7140,7140,0
|
|
20240716,145700,92690620,7140,7140,7140,7140,0
|
|
20240716,145600,92690620,7140,7140,7140,7140,13
|
|
20240716,145500,92597800,7130,7130,7130,7130,0
|
|
20240716,145400,92597800,7130,7140,7140,7130,157
|
|
20240716,145300,91478350,7140,7140,7140,7140,0
|
|
20240716,145200,91478350,7140,7140,7140,7140,0
|
|
20240716,145100,91478350,7140,7140,7140,7140,7
|
|
20240716,145000,91428370,7140,7140,7140,7140,0
|
|
20240716,144900,91428370,7140,7140,7140,7140,10
|
|
20240716,144800,91356970,7150,7150,7150,7150,0
|
|
20240716,144700,91356970,7150,7150,7150,7150,0
|
|
20240716,144600,91356970,7150,7150,7150,7150,0
|
|
20240716,144500,91356970,7150,7150,7150,7150,0
|
|
20240716,144400,91356970,7150,7150,7150,7150,0
|
|
20240716,144300,91356970,7150,7150,7150,7150,0
|
|
20240716,144200,91356970,7150,7150,7150,7150,0
|
|
20240716,144100,91356970,7150,7150,7150,7150,0
|
|
20240716,144000,91356970,7150,7140,7150,7140,17
|
|
20240716,143900,91235580,7140,7140,7140,7140,1
|
|
20240716,143800,91228440,7130,7130,7130,7130,40
|
|
20240716,143700,90943240,7130,7130,7130,7130,0
|
|
20240716,143600,90943240,7130,7130,7130,7130,0
|
|
20240716,143500,90943240,7130,7130,7130,7130,0
|
|
20240716,143400,90943240,7130,7130,7130,7130,0
|
|
20240716,143300,90943240,7130,7130,7130,7130,40
|
|
20240716,143200,90658040,7140,7140,7140,7140,0
|
|
20240716,143100,90658040,7140,7140,7140,7140,10
|
|
20240716,143000,90586640,7140,7140,7140,7140,0
|
|
20240716,142900,90586640,7140,7140,7140,7140,0
|
|
20240716,142800,90586640,7140,7140,7140,7140,1
|
|
20240716,142700,90579500,7140,7140,7140,7140,0
|
|
20240716,142600,90579500,7140,7140,7140,7140,1
|
|
20240716,142500,90572360,7140,7140,7140,7140,1
|
|
20240716,142400,90565220,7140,7140,7140,7140,3
|
|
20240716,142300,90543800,7140,7140,7140,7140,1
|
|
20240716,142200,90536660,7140,7140,7140,7140,1
|
|
20240716,142100,90529520,7140,7140,7140,7140,0
|
|
20240716,142000,90529520,7140,7140,7140,7140,1
|
|
20240716,141900,90522380,7140,7140,7140,7140,0
|
|
20240716,141800,90522380,7140,7140,7140,7140,0
|
|
20240716,141700,90522380,7140,7140,7140,7140,0
|
|
20240716,141600,90522380,7140,7140,7140,7140,0
|
|
20240716,141500,90522380,7140,7140,7140,7140,0
|
|
20240716,141400,90522380,7140,7140,7140,7140,2
|
|
20240716,141300,90508100,7140,7140,7140,7140,0
|
|
20240716,141200,90508100,7140,7140,7140,7140,0
|
|
20240716,141100,90508100,7140,7140,7140,7140,0
|
|
20240716,141000,90508100,7140,7140,7140,7140,0
|
|
20240716,140900,90508100,7140,7140,7140,7140,0
|
|
20240716,140800,90508100,7140,7140,7140,7140,0
|
|
20240716,140700,90508100,7140,7140,7140,7140,0
|
|
20240716,140600,90508100,7140,7140,7140,7140,0
|
|
20240716,140500,90508100,7140,7140,7140,7140,0
|
|
20240716,140400,90508100,7140,7140,7140,7140,0
|
|
20240716,140300,90508100,7140,7140,7140,7140,0
|
|
20240716,140200,90508100,7140,7140,7140,7140,0
|
|
20240716,140100,90508100,7140,7140,7140,7140,0
|
|
20240716,140000,90508100,7140,7140,7140,7140,0
|
|
20240716,135900,90508100,7140,7140,7140,7140,0
|
|
20240716,135800,90508100,7140,7140,7140,7140,0
|
|
20240716,135700,90508100,7140,7140,7140,7140,0
|
|
20240716,135600,90508100,7140,7140,7140,7140,0
|
|
20240716,135500,90508100,7140,7140,7140,7140,0
|
|
20240716,135400,90508100,7140,7140,7140,7140,0
|
|
20240716,135300,90508100,7140,7140,7140,7140,0
|
|
20240716,135200,90508100,7140,7140,7140,7140,10
|
|
20240716,135100,90436700,7140,7140,7140,7140,10
|
|
20240716,135000,90365300,7140,7140,7140,7140,0
|
|
20240716,134900,90365300,7140,7140,7140,7140,10
|
|
20240716,134800,90293900,7140,7140,7140,7140,0
|
|
20240716,134700,90293900,7140,7140,7140,7140,0
|
|
20240716,134600,90293900,7140,7140,7140,7140,0
|
|
20240716,134500,90293900,7140,7140,7140,7140,0
|
|
20240716,134400,90293900,7140,7140,7140,7140,10
|
|
20240716,134300,90222500,7140,7140,7140,7140,36
|
|
20240716,134200,89965460,7150,7150,7150,7150,10
|
|
20240716,134100,89893960,7150,7150,7150,7150,0
|
|
20240716,134000,89893960,7150,7150,7150,7150,10
|
|
20240716,133900,89822460,7150,7150,7150,7150,0
|
|
20240716,133800,89822460,7150,7150,7150,7150,5
|
|
20240716,133700,89786710,7150,7150,7150,7150,10
|
|
20240716,133600,89715210,7150,7150,7150,7150,0
|
|
20240716,133500,89715210,7150,7150,7150,7150,1
|
|
20240716,133400,89708060,7150,7150,7150,7150,0
|
|
20240716,133300,89708060,7150,7150,7150,7150,10
|
|
20240716,133200,89636560,7150,7150,7150,7150,0
|
|
20240716,133100,89636560,7150,7150,7150,7150,0
|
|
20240716,133000,89636560,7150,7150,7150,7150,4
|
|
20240716,132900,89607960,7150,7150,7150,7150,0
|
|
20240716,132800,89607960,7150,7150,7150,7150,0
|
|
20240716,132700,89607960,7150,7150,7150,7150,0
|
|
20240716,132600,89607960,7150,7150,7150,7150,0
|
|
20240716,132500,89607960,7150,7150,7150,7150,0
|
|
20240716,132400,89607960,7150,7150,7150,7150,0
|
|
20240716,132300,89607960,7150,7150,7150,7150,0
|
|
20240716,132200,89607960,7150,7150,7150,7150,0
|
|
20240716,132100,89607960,7150,7150,7150,7150,0
|
|
20240716,132000,89607960,7150,7150,7150,7150,1
|
|
20240716,131900,89600810,7150,7150,7150,7150,0
|
|
20240716,131800,89600810,7150,7150,7150,7150,0
|
|
20240716,131700,89600810,7150,7150,7150,7150,0
|
|
20240716,131600,89600810,7150,7150,7150,7150,1
|
|
20240716,131500,89593660,7140,7140,7140,7140,0
|
|
20240716,131400,89593660,7140,7140,7140,7140,0
|
|
20240716,131300,89593660,7140,7140,7140,7140,0
|
|
20240716,131200,89593660,7140,7140,7140,7140,0
|
|
20240716,131100,89593660,7140,7140,7140,7140,4
|
|
20240716,131000,89565100,7150,7150,7150,7150,0
|
|
20240716,130900,89565100,7150,7150,7150,7150,0
|
|
20240716,130800,89565100,7150,7150,7150,7150,0
|
|
20240716,130700,89565100,7150,7150,7150,7150,0
|
|
20240716,130600,89565100,7150,7150,7150,7150,0
|
|
20240716,130500,89565100,7150,7150,7150,7150,14
|
|
20240716,130400,89465000,7160,7160,7160,7160,0
|
|
20240716,130300,89465000,7160,7160,7160,7160,0
|
|
20240716,130200,89465000,7160,7160,7160,7160,1
|
|
20240716,130100,89457840,7160,7160,7160,7160,0
|
|
20240716,130000,89457840,7160,7160,7160,7160,0
|
|
20240716,125900,89457840,7160,7160,7160,7160,0
|
|
20240716,125800,89457840,7160,7160,7160,7160,15
|
|
20240716,125700,89350440,7160,7160,7160,7160,3
|
|
20240716,125600,89328960,7160,7160,7160,7160,0
|
|
20240716,125500,89328960,7160,7160,7160,7160,0
|
|
20240716,125400,89328960,7160,7160,7160,7160,0
|
|
20240716,125300,89328960,7160,7160,7160,7160,0
|
|
20240716,125200,89328960,7160,7160,7160,7160,0
|
|
20240716,125100,89328960,7160,7160,7160,7160,0
|
|
20240716,125000,89328960,7160,7160,7160,7160,0
|
|
20240716,124900,89328960,7160,7160,7160,7160,0
|
|
20240716,124800,89328960,7160,7160,7160,7160,0
|
|
20240716,124700,89328960,7160,7160,7160,7160,0
|
|
20240716,124600,89328960,7160,7160,7160,7160,1
|
|
20240716,124500,89321800,7150,7150,7150,7150,0
|
|
20240716,124400,89321800,7150,7150,7150,7150,71
|
|
20240716,124300,88814150,7160,7160,7160,7160,0
|
|
20240716,124200,88814150,7160,7160,7160,7160,31
|
|
20240716,124100,88592190,7170,7170,7170,7170,1
|
|
20240716,124000,88585020,7170,7170,7170,7170,1
|
|
20240716,123900,88577850,7160,7160,7160,7160,0
|
|
20240716,123800,88577850,7160,7160,7160,7160,25
|
|
20240716,123700,88398850,7170,7170,7170,7170,10
|
|
20240716,123600,88327150,7170,7170,7170,7170,0
|
|
20240716,123500,88327150,7170,7170,7170,7170,10
|
|
20240716,123400,88255450,7160,7160,7160,7160,0
|
|
20240716,123300,88255450,7160,7160,7170,7160,31
|
|
20240716,123200,88033280,7160,7160,7160,7160,0
|
|
20240716,123100,88033280,7160,7160,7160,7160,1
|
|
20240716,123000,88026120,7150,7150,7150,7150,0
|
|
20240716,122900,88026120,7150,7150,7150,7150,0
|
|
20240716,122800,88026120,7150,7150,7150,7150,0
|
|
20240716,122700,88026120,7150,7150,7150,7150,0
|
|
20240716,122600,88026120,7150,7150,7150,7150,0
|
|
20240716,122500,88026120,7150,7160,7160,7150,592
|
|
20240716,122400,83793310,7160,7160,7160,7160,0
|
|
20240716,122300,83793310,7160,7160,7160,7160,0
|
|
20240716,122200,83793310,7160,7160,7160,7160,0
|
|
20240716,122100,83793310,7160,7150,7160,7150,4
|
|
20240716,122000,83764680,7140,7160,7160,7140,761
|
|
20240716,121900,78325250,7160,7150,7160,7150,21
|
|
20240716,121800,78175080,7160,7160,7160,7160,15
|
|
20240716,121700,78067680,7150,7150,7150,7150,6
|
|
20240716,121600,78024780,7160,7160,7160,7160,60
|
|
20240716,121500,77595180,7160,7160,7160,7160,0
|
|
20240716,121400,77595180,7160,7160,7160,7160,10
|
|
20240716,121300,77523580,7160,7160,7160,7160,14
|
|
20240716,121200,77423340,7160,7160,7160,7160,0
|
|
20240716,121100,77423340,7160,7160,7160,7160,0
|
|
20240716,121000,77423340,7160,7160,7160,7160,14
|
|
20240716,120900,77323100,7160,7160,7160,7160,0
|
|
20240716,120800,77323100,7160,7160,7160,7160,1
|
|
20240716,120700,77315940,7150,7150,7150,7150,0
|
|
20240716,120600,77315940,7150,7150,7150,7150,0
|
|
20240716,120500,77315940,7150,7150,7150,7150,0
|
|
20240716,120400,77315940,7150,7150,7150,7150,0
|
|
20240716,120300,77315940,7150,7150,7150,7150,18
|
|
20240716,120200,77187240,7160,7160,7160,7160,0
|
|
20240716,120100,77187240,7160,7160,7160,7160,0
|
|
20240716,120000,77187240,7160,7160,7160,7160,0
|
|
20240716,115900,77187240,7160,7160,7160,7160,0
|
|
20240716,115800,77187240,7160,7160,7160,7160,0
|
|
20240716,115700,77187240,7160,7160,7160,7160,0
|
|
20240716,115600,77187240,7160,7160,7160,7160,0
|
|
20240716,115500,77187240,7160,7160,7160,7160,0
|
|
20240716,115400,77187240,7160,7160,7160,7160,0
|
|
20240716,115300,77187240,7160,7160,7160,7160,0
|
|
20240716,115200,77187240,7160,7160,7160,7160,0
|
|
20240716,115100,77187240,7160,7160,7160,7160,0
|
|
20240716,115000,77187240,7160,7160,7160,7160,0
|
|
20240716,114900,77187240,7160,7160,7160,7160,1
|
|
20240716,114800,77180080,7160,7160,7160,7160,0
|
|
20240716,114700,77180080,7160,7160,7160,7160,0
|
|
20240716,114600,77180080,7160,7160,7160,7160,0
|
|
20240716,114500,77180080,7160,7160,7160,7160,0
|
|
20240716,114400,77180080,7160,7160,7160,7160,0
|
|
20240716,114300,77180080,7160,7160,7160,7160,0
|
|
20240716,114200,77180080,7160,7160,7160,7160,0
|
|
20240716,114100,77180080,7160,7160,7160,7160,0
|
|
20240716,114000,77180080,7160,7160,7160,7160,0
|
|
20240716,113900,77180080,7160,7160,7160,7160,0
|
|
20240716,113800,77180080,7160,7160,7160,7160,0
|
|
20240716,113700,77180080,7160,7160,7160,7160,0
|
|
20240716,113600,77180080,7160,7160,7160,7160,0
|
|
20240716,113500,77180080,7160,7160,7160,7160,0
|
|
20240716,113400,77180080,7160,7160,7160,7160,0
|
|
20240716,113300,77180080,7160,7160,7160,7160,33
|
|
20240716,113200,76943800,7150,7150,7150,7150,0
|
|
20240716,113100,76943800,7150,7150,7150,7150,0
|
|
20240716,113000,76943800,7150,7150,7150,7150,0
|
|
20240716,112900,76943800,7150,7150,7150,7150,0
|
|
20240716,112800,76943800,7150,7150,7150,7150,0
|
|
20240716,112700,76943800,7150,7150,7150,7150,0
|
|
20240716,112600,76943800,7150,7150,7150,7150,0
|
|
20240716,112500,76943800,7150,7150,7150,7150,0
|
|
20240716,112400,76943800,7150,7150,7150,7150,0
|
|
20240716,112300,76943800,7150,7150,7150,7150,0
|
|
20240716,112200,76943800,7150,7160,7160,7150,4
|
|
20240716,112100,76915170,7170,7170,7170,7170,1
|
|
20240716,112000,76908000,7170,7150,7170,7150,33
|
|
20240716,111900,76671990,7150,7130,7150,7130,13
|
|
20240716,111800,76579270,7120,7120,7120,7120,0
|
|
20240716,111700,76579270,7120,7120,7120,7120,0
|
|
20240716,111600,76579270,7120,7120,7120,7120,0
|
|
20240716,111500,76579270,7120,7120,7120,7120,0
|
|
20240716,111400,76579270,7120,7120,7120,7120,0
|
|
20240716,111300,76579270,7120,7120,7120,7120,0
|
|
20240716,111200,76579270,7120,7120,7120,7120,0
|
|
20240716,111100,76579270,7120,7120,7120,7120,8
|
|
20240716,111000,76522310,7120,7120,7120,7120,0
|
|
20240716,110900,76522310,7120,7120,7120,7120,0
|
|
20240716,110800,76522310,7120,7120,7120,7120,0
|
|
20240716,110700,76522310,7120,7120,7120,7120,0
|
|
20240716,110600,76522310,7120,7120,7120,7120,0
|
|
20240716,110500,76522310,7120,7120,7120,7120,0
|
|
20240716,110400,76522310,7120,7120,7120,7120,0
|
|
20240716,110300,76522310,7120,7110,7120,7110,102
|
|
20240716,110200,75796080,7110,7110,7110,7110,36
|
|
20240716,110100,75540120,7090,7090,7090,7090,0
|
|
20240716,110000,75540120,7090,7090,7090,7090,0
|
|
20240716,105900,75540120,7090,7090,7090,7090,0
|
|
20240716,105800,75540120,7090,7090,7090,7090,0
|
|
20240716,105700,75540120,7090,7100,7100,7090,1360
|
|
20240716,105600,65885520,7110,7110,7110,7110,761
|
|
20240716,105500,60474810,7110,7110,7110,7110,1
|
|
20240716,105400,60467700,7120,7120,7120,7120,0
|
|
20240716,105300,60467700,7120,7120,7120,7120,0
|
|
20240716,105200,60467700,7120,7120,7120,7120,40
|
|
20240716,105100,60182900,7120,7120,7120,7120,0
|
|
20240716,105000,60182900,7120,7120,7120,7120,5
|
|
20240716,104900,60147300,7100,7100,7100,7100,0
|
|
20240716,104800,60147300,7100,7100,7100,7100,0
|
|
20240716,104700,60147300,7100,7100,7100,7100,0
|
|
20240716,104600,60147300,7100,7100,7100,7100,0
|
|
20240716,104500,60147300,7100,7100,7100,7100,0
|
|
20240716,104400,60147300,7100,7100,7100,7100,0
|
|
20240716,104300,60147300,7100,7100,7100,7100,0
|
|
20240716,104200,60147300,7100,7100,7100,7100,588
|
|
20240716,104100,55972500,7110,7110,7110,7110,0
|
|
20240716,104000,55972500,7110,7110,7110,7110,644
|
|
20240716,103900,51393660,7100,7100,7100,7100,0
|
|
20240716,103800,51393660,7100,7100,7100,7100,0
|
|
20240716,103700,51393660,7100,7100,7100,7100,0
|
|
20240716,103600,51393660,7100,7100,7100,7100,0
|
|
20240716,103500,51393660,7100,7100,7100,7100,0
|
|
20240716,103400,51393660,7100,7100,7100,7100,0
|
|
20240716,103300,51393660,7100,7100,7100,7100,0
|
|
20240716,103200,51393660,7100,7100,7100,7100,0
|
|
20240716,103100,51393660,7100,7100,7100,7100,0
|
|
20240716,103000,51393660,7100,7100,7100,7100,0
|
|
20240716,102900,51393660,7100,7100,7100,7100,0
|
|
20240716,102800,51393660,7100,7100,7100,7100,0
|
|
20240716,102700,51393660,7100,7100,7100,7100,0
|
|
20240716,102600,51393660,7100,7100,7100,7100,102
|
|
20240716,102500,50669460,7110,7110,7110,7110,2
|
|
20240716,102400,50655240,7100,7100,7100,7100,0
|
|
20240716,102300,50655240,7100,7100,7100,7100,4
|
|
20240716,102200,50626840,7100,7100,7100,7100,50
|
|
20240716,102100,50271840,7090,7090,7100,7090,87
|
|
20240716,102000,49654960,7090,7130,7130,7090,2875
|
|
20240716,101900,29227250,7130,7130,7130,7130,0
|
|
20240716,101800,29227250,7130,7130,7130,7130,0
|
|
20240716,101700,29227250,7130,7130,7130,7130,0
|
|
20240716,101600,29227250,7130,7130,7130,7130,0
|
|
20240716,101500,29227250,7130,7130,7130,7130,0
|
|
20240716,101400,29227250,7130,7130,7130,7130,556
|
|
20240716,101300,25262970,7130,7130,7130,7130,0
|
|
20240716,101200,25262970,7130,7130,7130,7130,0
|
|
20240716,101100,25262970,7130,7140,7140,7130,772
|
|
20240716,101000,19758520,7150,7150,7150,7150,0
|
|
20240716,100900,19758520,7150,7150,7150,7150,0
|
|
20240716,100800,19758520,7150,7150,7150,7150,0
|
|
20240716,100700,19758520,7150,7150,7150,7150,0
|
|
20240716,100600,19758520,7150,7150,7150,7150,0
|
|
20240716,100500,19758520,7150,7150,7150,7150,0
|
|
20240716,100400,19758520,7150,7160,7160,7150,37
|
|
20240716,100300,19493960,7160,7160,7160,7160,1
|
|
20240716,100200,19486800,7170,7170,7170,7170,0
|
|
20240716,100100,19486800,7170,7170,7170,7170,1
|
|
20240716,100000,19479630,7170,7170,7170,7170,0
|
|
20240716,095900,19479630,7170,7170,7170,7170,0
|
|
20240716,095800,19479630,7170,7170,7170,7170,0
|
|
20240716,095700,19479630,7170,7170,7170,7170,0
|
|
20240716,095600,19479630,7170,7170,7170,7170,0
|
|
20240716,095500,19479630,7170,7170,7170,7170,200
|
|
20240716,095400,18045630,7160,7160,7170,7160,885
|
|
20240716,095300,11707190,7160,7160,7160,7160,0
|
|
20240716,095200,11707190,7160,7160,7160,7160,0
|
|
20240716,095100,11707190,7160,7160,7160,7160,0
|
|
20240716,095000,11707190,7160,7160,7160,7160,0
|
|
20240716,094900,11707190,7160,7160,7160,7160,0
|
|
20240716,094800,11707190,7160,7160,7160,7160,0
|
|
20240716,094700,11707190,7160,7160,7160,7160,0
|
|
20240716,094600,11707190,7160,7160,7160,7160,0
|
|
20240716,094500,11707190,7160,7160,7160,7160,0
|
|
20240716,094400,11707190,7160,7160,7160,7160,0
|
|
20240716,094300,11707190,7160,7160,7160,7160,0
|
|
20240716,094200,11707190,7160,7160,7160,7160,0
|
|
20240716,094100,11707190,7160,7160,7160,7160,0
|
|
20240716,094000,11707190,7160,7160,7160,7160,0
|
|
20240716,093900,11707190,7160,7160,7160,7160,0
|
|
20240716,093800,11707190,7160,7160,7160,7160,1
|
|
20240716,093700,11700030,7160,7160,7160,7160,0
|
|
20240716,093600,11700030,7160,7160,7160,7160,31
|
|
20240716,093500,11478070,7160,7160,7160,7160,0
|
|
20240716,093400,11478070,7160,7160,7160,7160,500
|
|
20240716,093300,7898070,7150,7150,7150,7150,0
|
|
20240716,093200,7898070,7150,7150,7150,7150,0
|
|
20240716,093100,7898070,7150,7150,7150,7150,0
|
|
20240716,093000,7898070,7150,7150,7150,7150,0
|
|
20240716,092900,7898070,7150,7150,7150,7150,0
|
|
20240716,092800,7898070,7150,7150,7150,7150,0
|
|
20240716,092700,7898070,7150,7150,7150,7150,100
|
|
20240716,092600,7183070,7160,7160,7160,7160,0
|
|
20240716,092500,7183070,7160,7160,7160,7160,0
|
|
20240716,092400,7183070,7160,7160,7160,7160,0
|
|
20240716,092300,7183070,7160,7160,7160,7160,0
|
|
20240716,092200,7183070,7160,7160,7160,7160,0
|
|
20240716,092100,7183070,7160,7150,7160,7150,50
|
|
20240716,092000,6825550,7150,7150,7150,7150,0
|
|
20240716,091900,6825550,7150,7160,7160,7150,116
|
|
20240716,091800,5996100,7150,7150,7150,7150,0
|
|
20240716,091700,5996100,7150,7150,7150,7150,0
|
|
20240716,091600,5996100,7150,7150,7150,7150,190
|
|
20240716,091500,4637600,7140,7140,7140,7140,0
|
|
20240716,091400,4637600,7140,7140,7140,7140,11
|
|
20240716,091300,4559060,7130,7130,7130,7130,0
|
|
20240716,091200,4559060,7130,7130,7130,7130,0
|
|
20240716,091100,4559060,7130,7130,7130,7130,0
|
|
20240716,091000,4559060,7130,7130,7130,7130,508
|
|
20240716,090900,937020,7160,7160,7160,7160,0
|
|
20240716,090800,937020,7160,7160,7160,7160,31
|
|
20240716,090700,715060,7160,7160,7160,7160,0
|
|
20240716,090600,715060,7160,7160,7160,7160,1
|
|
20240716,090500,707900,7150,7150,7150,7150,0
|
|
20240716,090400,707900,7150,7150,7150,7150,0
|
|
20240716,090300,707900,7150,7160,7160,7150,97
|
|
20240716,090200,14340,7170,7170,7170,7170,0
|
|
20240716,090100,14340,7170,7170,7170,7170,0
|
|
20240716,090000,14340,7170,7170,7170,7170,2
|