636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,193300,185116770,7450,7450,7450,7450,171
|
|
20240715,193200,185116770,7450,7450,7450,7450,0
|
|
20240715,193100,185116770,7450,7450,7450,7450,0
|
|
20240715,193000,185116770,7450,7450,7450,7450,0
|
|
20240715,192900,185116770,7450,7450,7450,7450,0
|
|
20240715,192800,185116770,7450,7450,7450,7450,0
|
|
20240715,192700,185116770,7450,7450,7450,7450,0
|
|
20240715,192600,185116770,7450,7450,7450,7450,0
|
|
20240715,192500,185116770,7450,7450,7450,7450,0
|
|
20240715,192400,185116770,7450,7450,7450,7450,0
|
|
20240715,192300,185116770,7450,7450,7450,7450,0
|
|
20240715,192200,185116770,7450,7450,7450,7450,0
|
|
20240715,192100,185116770,7450,7450,7450,7450,0
|
|
20240715,192000,185116770,7450,7450,7450,7450,0
|
|
20240715,191900,185116770,7450,7450,7450,7450,0
|
|
20240715,191800,185116770,7450,7450,7450,7450,0
|
|
20240715,191700,185116770,7450,7450,7450,7450,0
|
|
20240715,191600,185116770,7450,7450,7450,7450,0
|
|
20240715,191500,185116770,7450,7450,7450,7450,0
|
|
20240715,191400,185116770,7450,7450,7450,7450,0
|
|
20240715,191300,185116770,7450,7450,7450,7450,0
|
|
20240715,191200,185116770,7450,7450,7450,7450,0
|
|
20240715,191100,185116770,7450,7450,7450,7450,0
|
|
20240715,191000,185116770,7450,7450,7450,7450,0
|
|
20240715,190900,185116770,7450,7450,7450,7450,0
|
|
20240715,190800,185116770,7450,7450,7450,7450,0
|
|
20240715,190700,185116770,7450,7450,7450,7450,0
|
|
20240715,190600,185116770,7450,7450,7450,7450,0
|
|
20240715,190500,185116770,7450,7450,7450,7450,0
|
|
20240715,190400,185116770,7450,7450,7450,7450,0
|
|
20240715,190300,185116770,7450,7450,7450,7450,171
|
|
20240715,190200,185116770,7450,7450,7450,7450,0
|
|
20240715,190100,185116770,7450,7450,7450,7450,0
|
|
20240715,190000,185116770,7450,7450,7450,7450,0
|
|
20240715,185900,185116770,7450,7450,7450,7450,0
|
|
20240715,185800,185116770,7450,7450,7450,7450,0
|
|
20240715,185700,185116770,7450,7450,7450,7450,0
|
|
20240715,185600,185116770,7450,7450,7450,7450,0
|
|
20240715,185500,185116770,7450,7450,7450,7450,0
|
|
20240715,185400,185116770,7450,7450,7450,7450,0
|
|
20240715,185300,185116770,7450,7450,7450,7450,0
|
|
20240715,185200,185116770,7450,7450,7450,7450,0
|
|
20240715,185100,185116770,7450,7450,7450,7450,0
|
|
20240715,185000,185116770,7450,7450,7450,7450,0
|
|
20240715,184900,185116770,7450,7450,7450,7450,0
|
|
20240715,184800,185116770,7450,7450,7450,7450,0
|
|
20240715,184700,185116770,7450,7450,7450,7450,0
|
|
20240715,184600,185116770,7450,7450,7450,7450,0
|
|
20240715,184500,185116770,7450,7450,7450,7450,0
|
|
20240715,184400,185116770,7450,7450,7450,7450,0
|
|
20240715,184300,185116770,7450,7450,7450,7450,0
|
|
20240715,184200,185116770,7450,7450,7450,7450,0
|
|
20240715,184100,185116770,7450,7450,7450,7450,0
|
|
20240715,184000,185116770,7450,7450,7450,7450,0
|
|
20240715,183900,185116770,7450,7450,7450,7450,0
|
|
20240715,183800,185116770,7450,7450,7450,7450,0
|
|
20240715,183700,185116770,7450,7450,7450,7450,0
|
|
20240715,183600,185116770,7450,7450,7450,7450,0
|
|
20240715,183500,185116770,7450,7450,7450,7450,0
|
|
20240715,183400,185116770,7450,7450,7450,7450,0
|
|
20240715,183300,185116770,7450,7450,7450,7450,171
|
|
20240715,183200,185116770,7450,7450,7450,7450,0
|
|
20240715,183100,185116770,7450,7450,7450,7450,0
|
|
20240715,183000,185116770,7450,7450,7450,7450,0
|
|
20240715,182900,185116770,7450,7450,7450,7450,0
|
|
20240715,182800,185116770,7450,7450,7450,7450,0
|
|
20240715,182700,185116770,7450,7450,7450,7450,0
|
|
20240715,182600,185116770,7450,7450,7450,7450,0
|
|
20240715,182500,185116770,7450,7450,7450,7450,0
|
|
20240715,182400,185116770,7450,7450,7450,7450,0
|
|
20240715,182300,185116770,7450,7450,7450,7450,0
|
|
20240715,182200,185116770,7450,7450,7450,7450,0
|
|
20240715,182100,185116770,7450,7450,7450,7450,0
|
|
20240715,182000,185116770,7450,7450,7450,7450,0
|
|
20240715,181900,185116770,7450,7450,7450,7450,0
|
|
20240715,181800,185116770,7450,7450,7450,7450,0
|
|
20240715,181700,185116770,7450,7450,7450,7450,0
|
|
20240715,181600,185116770,7450,7450,7450,7450,0
|
|
20240715,181500,185116770,7450,7450,7450,7450,0
|
|
20240715,181400,185116770,7450,7450,7450,7450,0
|
|
20240715,181300,185116770,7450,7450,7450,7450,0
|
|
20240715,181200,185116770,7450,7450,7450,7450,0
|
|
20240715,181100,185116770,7450,7450,7450,7450,0
|
|
20240715,181000,185116770,7450,7450,7450,7450,0
|
|
20240715,180900,185116770,7450,7450,7450,7450,0
|
|
20240715,180800,185116770,7450,7450,7450,7450,0
|
|
20240715,180700,185116770,7450,7450,7450,7450,0
|
|
20240715,180600,185116770,7450,7450,7450,7450,0
|
|
20240715,180500,185116770,7450,7450,7450,7450,0
|
|
20240715,180400,185116770,7450,7450,7450,7450,0
|
|
20240715,180300,185116770,7450,7450,7450,7450,171
|
|
20240715,180200,185116770,7450,7450,7450,7450,0
|
|
20240715,180100,185116770,7450,7450,7450,7450,0
|
|
20240715,180000,185116770,7450,7450,7450,7450,0
|
|
20240715,175900,185116770,7450,7450,7450,7450,0
|
|
20240715,175800,185116770,7450,7450,7450,7450,0
|
|
20240715,175700,185116770,7450,7450,7450,7450,0
|
|
20240715,175600,185116770,7450,7450,7450,7450,0
|
|
20240715,175500,185116770,7450,7450,7450,7450,0
|
|
20240715,175400,185116770,7450,7450,7450,7450,0
|
|
20240715,175300,185116770,7450,7450,7450,7450,0
|
|
20240715,175200,185116770,7450,7450,7450,7450,0
|
|
20240715,175100,185116770,7450,7450,7450,7450,0
|
|
20240715,175000,185116770,7450,7450,7450,7450,0
|
|
20240715,174900,185116770,7450,7450,7450,7450,0
|
|
20240715,174800,185116770,7450,7450,7450,7450,0
|
|
20240715,174700,185116770,7450,7450,7450,7450,0
|
|
20240715,174600,185116770,7450,7450,7450,7450,0
|
|
20240715,174500,185116770,7450,7450,7450,7450,0
|
|
20240715,174400,185116770,7450,7450,7450,7450,0
|
|
20240715,174300,185116770,7450,7450,7450,7450,0
|
|
20240715,174200,185116770,7450,7450,7450,7450,0
|
|
20240715,174100,185116770,7450,7450,7450,7450,0
|
|
20240715,174000,185116770,7450,7450,7450,7450,0
|
|
20240715,173900,185116770,7450,7450,7450,7450,0
|
|
20240715,173800,185116770,7450,7450,7450,7450,0
|
|
20240715,173700,185116770,7450,7450,7450,7450,0
|
|
20240715,173600,185116770,7450,7450,7450,7450,0
|
|
20240715,173500,185116770,7450,7450,7450,7450,0
|
|
20240715,173400,185116770,7450,7450,7450,7450,0
|
|
20240715,173300,185116770,7450,7450,7450,7450,171
|
|
20240715,173200,185116770,7450,7450,7450,7450,0
|
|
20240715,173100,185116770,7450,7450,7450,7450,0
|
|
20240715,173000,185116770,7450,7450,7450,7450,0
|
|
20240715,172900,185116770,7450,7450,7450,7450,0
|
|
20240715,172800,185116770,7450,7450,7450,7450,0
|
|
20240715,172700,185116770,7450,7450,7450,7450,0
|
|
20240715,172600,185116770,7450,7450,7450,7450,0
|
|
20240715,172500,185116770,7450,7450,7450,7450,0
|
|
20240715,172400,185116770,7450,7450,7450,7450,0
|
|
20240715,172300,185116770,7450,7450,7450,7450,0
|
|
20240715,172200,185116770,7450,7450,7450,7450,0
|
|
20240715,172100,185116770,7450,7450,7450,7450,0
|
|
20240715,172000,185116770,7450,7450,7450,7450,0
|
|
20240715,171900,185116770,7450,7450,7450,7450,0
|
|
20240715,171800,185116770,7450,7450,7450,7450,0
|
|
20240715,171700,185116770,7450,7450,7450,7450,0
|
|
20240715,171600,185116770,7450,7450,7450,7450,0
|
|
20240715,171500,185116770,7450,7450,7450,7450,0
|
|
20240715,171400,185116770,7450,7450,7450,7450,0
|
|
20240715,171300,185116770,7450,7450,7450,7450,0
|
|
20240715,171200,185116770,7450,7450,7450,7450,0
|
|
20240715,171100,185116770,7450,7450,7450,7450,0
|
|
20240715,171000,185116770,7450,7450,7450,7450,0
|
|
20240715,170900,185116770,7450,7450,7450,7450,0
|
|
20240715,170800,185116770,7450,7450,7450,7450,0
|
|
20240715,170700,185116770,7450,7450,7450,7450,0
|
|
20240715,170600,185116770,7450,7450,7450,7450,0
|
|
20240715,170500,185116770,7450,7450,7450,7450,0
|
|
20240715,170400,185116770,7450,7450,7450,7450,0
|
|
20240715,170300,185116770,7450,7450,7450,7450,171
|
|
20240715,170200,185116770,7450,7450,7450,7450,0
|
|
20240715,170100,185116770,7450,7450,7450,7450,0
|
|
20240715,170000,185116770,7450,7450,7450,7450,0
|
|
20240715,165900,185116770,7450,7450,7450,7450,0
|
|
20240715,165800,185116770,7450,7450,7450,7450,0
|
|
20240715,165700,185116770,7450,7450,7450,7450,0
|
|
20240715,165600,185116770,7450,7450,7450,7450,0
|
|
20240715,165500,185116770,7450,7450,7450,7450,0
|
|
20240715,165400,185116770,7450,7450,7450,7450,0
|
|
20240715,165300,185116770,7450,7450,7450,7450,0
|
|
20240715,165200,185116770,7450,7450,7450,7450,0
|
|
20240715,165100,185116770,7450,7450,7450,7450,0
|
|
20240715,165000,185116770,7450,7450,7450,7450,0
|
|
20240715,164900,185116770,7450,7450,7450,7450,0
|
|
20240715,164800,185116770,7450,7450,7450,7450,0
|
|
20240715,164700,185116770,7450,7450,7450,7450,0
|
|
20240715,164600,185116770,7450,7450,7450,7450,0
|
|
20240715,164500,185116770,7450,7450,7450,7450,0
|
|
20240715,164400,185116770,7450,7450,7450,7450,0
|
|
20240715,164300,185116770,7450,7450,7450,7450,0
|
|
20240715,164200,185116770,7450,7450,7450,7450,0
|
|
20240715,164100,185116770,7450,7450,7450,7450,0
|
|
20240715,164000,185116770,7450,7450,7450,7450,0
|
|
20240715,163900,185116770,7450,7450,7450,7450,0
|
|
20240715,163800,185116770,7450,7450,7450,7450,0
|
|
20240715,163700,185116770,7450,7450,7450,7450,0
|
|
20240715,163600,185116770,7450,7450,7450,7450,0
|
|
20240715,163500,185116770,7450,7450,7450,7450,0
|
|
20240715,163400,185116770,7450,7450,7450,7450,0
|
|
20240715,163300,185116770,7450,7450,7450,7450,171
|
|
20240715,163200,185116770,7450,7450,7450,7450,0
|
|
20240715,163100,185116770,7450,7450,7450,7450,0
|
|
20240715,163000,185116770,7450,7450,7450,7450,0
|
|
20240715,162900,185116770,7450,7450,7450,7450,0
|
|
20240715,162800,185116770,7450,7450,7450,7450,0
|
|
20240715,162700,185116770,7450,7450,7450,7450,0
|
|
20240715,162600,185116770,7450,7450,7450,7450,0
|
|
20240715,162500,185116770,7450,7450,7450,7450,0
|
|
20240715,162400,185116770,7450,7450,7450,7450,0
|
|
20240715,162300,185116770,7450,7450,7450,7450,0
|
|
20240715,162200,185116770,7450,7450,7450,7450,0
|
|
20240715,162100,185116770,7450,7450,7450,7450,0
|
|
20240715,162000,185116770,7450,7450,7450,7450,0
|
|
20240715,161900,185116770,7450,7450,7450,7450,0
|
|
20240715,161800,185116770,7450,7450,7450,7450,0
|
|
20240715,161700,185116770,7450,7450,7450,7450,0
|
|
20240715,161600,185116770,7450,7450,7450,7450,0
|
|
20240715,161500,185116770,7450,7450,7450,7450,0
|
|
20240715,161400,185116770,7450,7450,7450,7450,0
|
|
20240715,161300,185116770,7450,7450,7450,7450,0
|
|
20240715,161200,185116770,7450,7450,7450,7450,0
|
|
20240715,161100,185116770,7450,7450,7450,7450,0
|
|
20240715,161000,185116770,7450,7450,7450,7450,0
|
|
20240715,160900,185116770,7450,7450,7450,7450,0
|
|
20240715,160800,185116770,7450,7450,7450,7450,0
|
|
20240715,160700,185116770,7450,7450,7450,7450,0
|
|
20240715,160600,185116770,7450,7450,7450,7450,0
|
|
20240715,160500,185116770,7450,7450,7450,7450,0
|
|
20240715,160400,185116770,7450,7450,7450,7450,0
|
|
20240715,160300,185116770,7450,7450,7450,7450,171
|
|
20240715,160200,185116770,7450,7450,7450,7450,0
|
|
20240715,160100,185116770,7450,7450,7450,7450,0
|
|
20240715,160000,185116770,7450,7450,7450,7450,0
|
|
20240715,155900,185116770,7450,7450,7450,7450,0
|
|
20240715,155800,185116770,7450,7450,7450,7450,0
|
|
20240715,155700,185116770,7450,7450,7450,7450,0
|
|
20240715,155600,185116770,7450,7450,7450,7450,0
|
|
20240715,155500,185116770,7450,7450,7450,7450,0
|
|
20240715,155400,185116770,7450,7450,7450,7450,0
|
|
20240715,155300,185116770,7450,7450,7450,7450,0
|
|
20240715,155200,185116770,7450,7450,7450,7450,0
|
|
20240715,155100,185116770,7450,7450,7450,7450,0
|
|
20240715,155000,185116770,7450,7450,7450,7450,0
|
|
20240715,154900,185116770,7450,7450,7450,7450,0
|
|
20240715,154800,185116770,7450,7450,7450,7450,0
|
|
20240715,154700,185116770,7450,7450,7450,7450,0
|
|
20240715,154600,185116770,7450,7450,7450,7450,0
|
|
20240715,154500,185116770,7450,7450,7450,7450,0
|
|
20240715,154400,185116770,7450,7450,7450,7450,0
|
|
20240715,154300,185116770,7450,7450,7450,7450,0
|
|
20240715,154200,185116770,7450,7450,7450,7450,0
|
|
20240715,154100,185116770,7450,7450,7450,7450,0
|
|
20240715,154000,185116770,7450,7450,7450,7450,0
|
|
20240715,153900,185116770,7450,7450,7450,7450,0
|
|
20240715,153800,185116770,7450,7450,7450,7450,0
|
|
20240715,153700,185116770,7450,7450,7450,7450,0
|
|
20240715,153600,185116770,7450,7450,7450,7450,0
|
|
20240715,153500,185116770,7450,7450,7450,7450,0
|
|
20240715,153400,185116770,7450,7450,7450,7450,0
|
|
20240715,153300,185116770,7450,7450,7450,7450,171
|
|
20240715,153200,185116770,7450,7450,7450,7450,0
|
|
20240715,153100,185116770,7450,7450,7450,7450,0
|
|
20240715,153000,185116770,7450,7450,7450,7450,171
|
|
20240715,152900,183842820,7460,7460,7460,7460,0
|
|
20240715,152800,183842820,7460,7460,7460,7460,0
|
|
20240715,152700,183842820,7460,7460,7460,7460,0
|
|
20240715,152600,183842820,7460,7460,7460,7460,0
|
|
20240715,152500,183842820,7460,7460,7460,7460,0
|
|
20240715,152400,183842820,7460,7460,7460,7460,0
|
|
20240715,152300,183842820,7460,7460,7460,7460,0
|
|
20240715,152200,183842820,7460,7460,7460,7460,0
|
|
20240715,152100,183842820,7460,7460,7460,7460,0
|
|
20240715,152000,183842820,7460,7460,7460,7460,0
|
|
20240715,151900,183842820,7460,7460,7470,7410,95
|
|
20240715,151800,183133580,7460,7400,7460,7400,2136
|
|
20240715,151700,167265030,7410,7410,7410,7410,1
|
|
20240715,151600,167257620,7390,7390,7390,7390,0
|
|
20240715,151500,167257620,7390,7390,7390,7390,75
|
|
20240715,151400,166703370,7380,7380,7380,7380,0
|
|
20240715,151300,166703370,7380,7380,7380,7380,0
|
|
20240715,151200,166703370,7380,7380,7380,7380,0
|
|
20240715,151100,166703370,7380,7380,7380,7380,0
|
|
20240715,151000,166703370,7380,7380,7380,7380,0
|
|
20240715,150900,166703370,7380,7380,7380,7380,0
|
|
20240715,150800,166703370,7380,7380,7380,7380,0
|
|
20240715,150700,166703370,7380,7380,7380,7380,0
|
|
20240715,150600,166703370,7380,7380,7380,7380,0
|
|
20240715,150500,166703370,7380,7380,7380,7380,0
|
|
20240715,150400,166703370,7380,7380,7380,7380,0
|
|
20240715,150300,166703370,7380,7380,7380,7380,0
|
|
20240715,150200,166703370,7380,7380,7380,7380,75
|
|
20240715,150100,166149870,7380,7380,7380,7380,0
|
|
20240715,150000,166149870,7380,7380,7380,7380,0
|
|
20240715,145900,166149870,7380,7380,7380,7380,0
|
|
20240715,145800,166149870,7380,7380,7380,7380,0
|
|
20240715,145700,166149870,7380,7380,7380,7380,0
|
|
20240715,145600,166149870,7380,7380,7380,7380,0
|
|
20240715,145500,166149870,7380,7380,7380,7380,0
|
|
20240715,145400,166149870,7380,7380,7380,7380,0
|
|
20240715,145300,166149870,7380,7380,7380,7380,3
|
|
20240715,145200,166127730,7380,7380,7380,7380,20
|
|
20240715,145100,165980130,7420,7420,7420,7420,0
|
|
20240715,145000,165980130,7420,7420,7420,7420,0
|
|
20240715,144900,165980130,7420,7420,7420,7420,2
|
|
20240715,144800,165965290,7410,7410,7410,7410,0
|
|
20240715,144700,165965290,7410,7410,7410,7410,0
|
|
20240715,144600,165965290,7410,7410,7410,7410,4
|
|
20240715,144500,165935650,7410,7410,7410,7410,0
|
|
20240715,144400,165935650,7410,7390,7410,7360,857
|
|
20240715,144300,159606470,7400,7400,7400,7400,0
|
|
20240715,144200,159606470,7400,7400,7400,7400,0
|
|
20240715,144100,159606470,7400,7400,7400,7400,0
|
|
20240715,144000,159606470,7400,7400,7400,7400,0
|
|
20240715,143900,159606470,7400,7400,7400,7400,0
|
|
20240715,143800,159606470,7400,7400,7400,7400,0
|
|
20240715,143700,159606470,7400,7400,7400,7400,98
|
|
20240715,143600,158881270,7390,7390,7390,7390,0
|
|
20240715,143500,158881270,7390,7390,7390,7390,0
|
|
20240715,143400,158881270,7390,7390,7390,7390,0
|
|
20240715,143300,158881270,7390,7390,7390,7390,0
|
|
20240715,143200,158881270,7390,7390,7390,7390,0
|
|
20240715,143100,158881270,7390,7390,7390,7390,3
|
|
20240715,143000,158859100,7390,7390,7390,7390,0
|
|
20240715,142900,158859100,7390,7390,7390,7390,0
|
|
20240715,142800,158859100,7390,7390,7390,7390,0
|
|
20240715,142700,158859100,7390,7390,7390,7390,0
|
|
20240715,142600,158859100,7390,7390,7390,7390,100
|
|
20240715,142500,158120100,7400,7400,7400,7400,0
|
|
20240715,142400,158120100,7400,7400,7400,7400,0
|
|
20240715,142300,158120100,7400,7400,7400,7400,0
|
|
20240715,142200,158120100,7400,7400,7400,7400,0
|
|
20240715,142100,158120100,7400,7400,7400,7400,0
|
|
20240715,142000,158120100,7400,7400,7400,7400,1
|
|
20240715,141900,158112700,7400,7400,7400,7400,0
|
|
20240715,141800,158112700,7400,7400,7400,7400,0
|
|
20240715,141700,158112700,7400,7400,7400,7400,0
|
|
20240715,141600,158112700,7400,7400,7400,7400,0
|
|
20240715,141500,158112700,7400,7400,7400,7400,0
|
|
20240715,141400,158112700,7400,7400,7400,7400,0
|
|
20240715,141300,158112700,7400,7400,7400,7400,0
|
|
20240715,141200,158112700,7400,7400,7400,7400,0
|
|
20240715,141100,158112700,7400,7400,7400,7400,0
|
|
20240715,141000,158112700,7400,7400,7400,7400,0
|
|
20240715,140900,158112700,7400,7400,7400,7400,0
|
|
20240715,140800,158112700,7400,7400,7400,7400,0
|
|
20240715,140700,158112700,7400,7400,7400,7400,2
|
|
20240715,140600,158097900,7410,7410,7410,7410,0
|
|
20240715,140500,158097900,7410,7410,7410,7410,0
|
|
20240715,140400,158097900,7410,7410,7410,7410,0
|
|
20240715,140300,158097900,7410,7410,7410,7410,0
|
|
20240715,140200,158097900,7410,7410,7410,7410,0
|
|
20240715,140100,158097900,7410,7410,7410,7410,0
|
|
20240715,140000,158097900,7410,7410,7410,7410,0
|
|
20240715,135900,158097900,7410,7410,7410,7410,0
|
|
20240715,135800,158097900,7410,7410,7410,7410,0
|
|
20240715,135700,158097900,7410,7410,7410,7410,0
|
|
20240715,135600,158097900,7410,7410,7410,7410,0
|
|
20240715,135500,158097900,7410,7410,7410,7410,10
|
|
20240715,135400,158023800,7410,7410,7410,7410,0
|
|
20240715,135300,158023800,7410,7410,7410,7410,0
|
|
20240715,135200,158023800,7410,7410,7410,7410,0
|
|
20240715,135100,158023800,7410,7410,7410,7410,1
|
|
20240715,135000,158016390,7410,7410,7410,7410,0
|
|
20240715,134900,158016390,7410,7410,7410,7410,50
|
|
20240715,134800,157645890,7410,7410,7410,7410,0
|
|
20240715,134700,157645890,7410,7410,7410,7410,0
|
|
20240715,134600,157645890,7410,7410,7410,7410,5
|
|
20240715,134500,157608840,7410,7410,7410,7410,1
|
|
20240715,134400,157601430,7390,7390,7390,7390,0
|
|
20240715,134300,157601430,7390,7390,7390,7390,0
|
|
20240715,134200,157601430,7390,7390,7390,7390,0
|
|
20240715,134100,157601430,7390,7390,7390,7390,0
|
|
20240715,134000,157601430,7390,7390,7390,7390,0
|
|
20240715,133900,157601430,7390,7390,7390,7390,19
|
|
20240715,133800,157461020,7390,7390,7390,7390,0
|
|
20240715,133700,157461020,7390,7390,7390,7390,0
|
|
20240715,133600,157461020,7390,7390,7390,7390,0
|
|
20240715,133500,157461020,7390,7390,7390,7390,0
|
|
20240715,133400,157461020,7390,7390,7390,7390,0
|
|
20240715,133300,157461020,7390,7390,7390,7390,0
|
|
20240715,133200,157461020,7390,7390,7390,7390,0
|
|
20240715,133100,157461020,7390,7390,7390,7390,0
|
|
20240715,133000,157461020,7390,7390,7390,7390,150
|
|
20240715,132900,156352520,7390,7390,7390,7390,0
|
|
20240715,132800,156352520,7390,7390,7390,7390,0
|
|
20240715,132700,156352520,7390,7390,7390,7390,0
|
|
20240715,132600,156352520,7390,7390,7390,7390,0
|
|
20240715,132500,156352520,7390,7390,7390,7390,0
|
|
20240715,132400,156352520,7390,7390,7390,7390,0
|
|
20240715,132300,156352520,7390,7390,7390,7390,0
|
|
20240715,132200,156352520,7390,7390,7390,7390,0
|
|
20240715,132100,156352520,7390,7390,7390,7390,0
|
|
20240715,132000,156352520,7390,7390,7390,7390,0
|
|
20240715,131900,156352520,7390,7390,7390,7390,0
|
|
20240715,131800,156352520,7390,7400,7400,7390,184
|
|
20240715,131700,154992410,7410,7410,7410,7410,0
|
|
20240715,131600,154992410,7410,7410,7410,7410,0
|
|
20240715,131500,154992410,7410,7410,7410,7410,18
|
|
20240715,131400,154859030,7410,7410,7410,7410,0
|
|
20240715,131300,154859030,7410,7410,7410,7410,6
|
|
20240715,131200,154814570,7410,7410,7410,7410,0
|
|
20240715,131100,154814570,7410,7410,7410,7410,0
|
|
20240715,131000,154814570,7410,7410,7410,7410,0
|
|
20240715,130900,154814570,7410,7410,7410,7410,0
|
|
20240715,130800,154814570,7410,7410,7410,7410,0
|
|
20240715,130700,154814570,7410,7410,7410,7410,0
|
|
20240715,130600,154814570,7410,7410,7410,7410,0
|
|
20240715,130500,154814570,7410,7410,7410,7410,0
|
|
20240715,130400,154814570,7410,7410,7410,7410,0
|
|
20240715,130300,154814570,7410,7410,7410,7410,0
|
|
20240715,130200,154814570,7410,7410,7410,7410,0
|
|
20240715,130100,154814570,7410,7410,7410,7410,0
|
|
20240715,130000,154814570,7410,7410,7410,7410,0
|
|
20240715,125900,154814570,7410,7410,7410,7410,0
|
|
20240715,125800,154814570,7410,7410,7410,7410,0
|
|
20240715,125700,154814570,7410,7400,7410,7400,26
|
|
20240715,125600,154622160,7400,7400,7400,7400,20
|
|
20240715,125500,154474160,7410,7410,7410,7410,0
|
|
20240715,125400,154474160,7410,7410,7410,7410,0
|
|
20240715,125300,154474160,7410,7410,7410,7410,0
|
|
20240715,125200,154474160,7410,7410,7410,7410,0
|
|
20240715,125100,154474160,7410,7410,7410,7410,0
|
|
20240715,125000,154474160,7410,7410,7410,7410,0
|
|
20240715,124900,154474160,7410,7410,7410,7410,0
|
|
20240715,124800,154474160,7410,7410,7410,7410,6
|
|
20240715,124700,154429700,7410,7410,7410,7410,0
|
|
20240715,124600,154429700,7410,7410,7410,7410,0
|
|
20240715,124500,154429700,7410,7370,7410,7370,6
|
|
20240715,124400,154385440,7410,7410,7410,7410,0
|
|
20240715,124300,154385440,7410,7410,7410,7410,0
|
|
20240715,124200,154385440,7410,7410,7410,7410,1
|
|
20240715,124100,154378030,7420,7420,7420,7420,0
|
|
20240715,124000,154378030,7420,7420,7420,7420,0
|
|
20240715,123900,154378030,7420,7420,7420,7420,0
|
|
20240715,123800,154378030,7420,7420,7420,7420,0
|
|
20240715,123700,154378030,7420,7420,7420,7420,71
|
|
20240715,123600,153851210,7420,7420,7420,7420,0
|
|
20240715,123500,153851210,7420,7420,7420,7420,0
|
|
20240715,123400,153851210,7420,7420,7420,7420,0
|
|
20240715,123300,153851210,7420,7420,7420,7420,0
|
|
20240715,123200,153851210,7420,7420,7420,7420,0
|
|
20240715,123100,153851210,7420,7420,7420,7420,0
|
|
20240715,123000,153851210,7420,7420,7420,7420,1
|
|
20240715,122900,153843790,7390,7390,7390,7390,0
|
|
20240715,122800,153843790,7390,7390,7390,7390,1
|
|
20240715,122700,153836400,7410,7410,7410,7410,0
|
|
20240715,122600,153836400,7410,7410,7410,7410,0
|
|
20240715,122500,153836400,7410,7410,7410,7410,0
|
|
20240715,122400,153836400,7410,7410,7410,7410,0
|
|
20240715,122300,153836400,7410,7410,7410,7410,0
|
|
20240715,122200,153836400,7410,7410,7410,7410,0
|
|
20240715,122100,153836400,7410,7410,7410,7410,0
|
|
20240715,122000,153836400,7410,7410,7410,7410,0
|
|
20240715,121900,153836400,7410,7410,7410,7410,0
|
|
20240715,121800,153836400,7410,7410,7410,7410,0
|
|
20240715,121700,153836400,7410,7400,7410,7400,288
|
|
20240715,121600,151703190,7400,7400,7400,7400,0
|
|
20240715,121500,151703190,7400,7400,7400,7400,0
|
|
20240715,121400,151703190,7400,7400,7400,7400,10
|
|
20240715,121300,151629190,7400,7400,7400,7400,0
|
|
20240715,121200,151629190,7400,7400,7400,7400,0
|
|
20240715,121100,151629190,7400,7400,7400,7400,0
|
|
20240715,121000,151629190,7400,7400,7400,7400,0
|
|
20240715,120900,151629190,7400,7400,7400,7400,0
|
|
20240715,120800,151629190,7400,7400,7400,7400,0
|
|
20240715,120700,151629190,7400,7400,7400,7400,0
|
|
20240715,120600,151629190,7400,7400,7400,7400,0
|
|
20240715,120500,151629190,7400,7400,7400,7400,0
|
|
20240715,120400,151629190,7400,7400,7400,7400,0
|
|
20240715,120300,151629190,7400,7400,7400,7400,13
|
|
20240715,120200,151532990,7400,7390,7400,7390,131
|
|
20240715,120100,150564890,7390,7390,7390,7390,0
|
|
20240715,120000,150564890,7390,7390,7390,7390,0
|
|
20240715,115900,150564890,7390,7390,7390,7390,0
|
|
20240715,115800,150564890,7390,7390,7390,7390,0
|
|
20240715,115700,150564890,7390,7390,7390,7390,0
|
|
20240715,115600,150564890,7390,7390,7390,7390,0
|
|
20240715,115500,150564890,7390,7390,7390,7390,0
|
|
20240715,115400,150564890,7390,7390,7390,7390,0
|
|
20240715,115300,150564890,7390,7390,7390,7390,0
|
|
20240715,115200,150564890,7390,7390,7390,7390,0
|
|
20240715,115100,150564890,7390,7390,7390,7390,0
|
|
20240715,115000,150564890,7390,7390,7390,7390,0
|
|
20240715,114900,150564890,7390,7390,7390,7390,0
|
|
20240715,114800,150564890,7390,7390,7390,7390,0
|
|
20240715,114700,150564890,7390,7390,7390,7390,0
|
|
20240715,114600,150564890,7390,7390,7390,7390,0
|
|
20240715,114500,150564890,7390,7390,7390,7390,0
|
|
20240715,114400,150564890,7390,7390,7390,7390,1
|
|
20240715,114300,150557500,7370,7370,7370,7370,0
|
|
20240715,114200,150557500,7370,7370,7370,7370,0
|
|
20240715,114100,150557500,7370,7370,7370,7370,0
|
|
20240715,114000,150557500,7370,7370,7370,7370,0
|
|
20240715,113900,150557500,7370,7370,7370,7370,0
|
|
20240715,113800,150557500,7370,7370,7370,7370,0
|
|
20240715,113700,150557500,7370,7370,7370,7370,0
|
|
20240715,113600,150557500,7370,7360,7370,7360,102
|
|
20240715,113500,149806730,7390,7390,7390,7390,0
|
|
20240715,113400,149806730,7390,7390,7390,7390,0
|
|
20240715,113300,149806730,7390,7390,7390,7390,0
|
|
20240715,113200,149806730,7390,7390,7390,7390,0
|
|
20240715,113100,149806730,7390,7390,7390,7390,0
|
|
20240715,113000,149806730,7390,7390,7390,7390,0
|
|
20240715,112900,149806730,7390,7390,7390,7390,0
|
|
20240715,112800,149806730,7390,7390,7390,7390,0
|
|
20240715,112700,149806730,7390,7390,7390,7390,0
|
|
20240715,112600,149806730,7390,7390,7390,7390,0
|
|
20240715,112500,149806730,7390,7390,7390,7390,0
|
|
20240715,112400,149806730,7390,7390,7390,7390,0
|
|
20240715,112300,149806730,7390,7390,7390,7390,0
|
|
20240715,112200,149806730,7390,7390,7390,7390,0
|
|
20240715,112100,149806730,7390,7390,7390,7390,0
|
|
20240715,112000,149806730,7390,7390,7390,7390,0
|
|
20240715,111900,149806730,7390,7390,7390,7390,1
|
|
20240715,111800,149799340,7360,7360,7360,7360,0
|
|
20240715,111700,149799340,7360,7360,7360,7360,0
|
|
20240715,111600,149799340,7360,7360,7360,7360,0
|
|
20240715,111500,149799340,7360,7360,7360,7360,0
|
|
20240715,111400,149799340,7360,7360,7360,7360,0
|
|
20240715,111300,149799340,7360,7360,7360,7360,0
|
|
20240715,111200,149799340,7360,7380,7380,7360,316
|
|
20240715,111100,147469980,7390,7390,7390,7390,0
|
|
20240715,111000,147469980,7390,7390,7390,7390,0
|
|
20240715,110900,147469980,7390,7390,7390,7390,0
|
|
20240715,110800,147469980,7390,7390,7390,7390,0
|
|
20240715,110700,147469980,7390,7380,7390,7380,596
|
|
20240715,110600,143066580,7380,7380,7380,7380,50
|
|
20240715,110500,142697580,7380,7380,7380,7380,2
|
|
20240715,110400,142682820,7380,7380,7380,7380,0
|
|
20240715,110300,142682820,7380,7380,7380,7380,0
|
|
20240715,110200,142682820,7380,7380,7380,7380,0
|
|
20240715,110100,142682820,7380,7380,7380,7380,0
|
|
20240715,110000,142682820,7380,7380,7380,7380,54
|
|
20240715,105900,142284300,7380,7380,7380,7380,0
|
|
20240715,105800,142284300,7380,7380,7380,7380,0
|
|
20240715,105700,142284300,7380,7380,7380,7380,0
|
|
20240715,105600,142284300,7380,7380,7380,7380,0
|
|
20240715,105500,142284300,7380,7380,7380,7380,0
|
|
20240715,105400,142284300,7380,7380,7380,7380,172
|
|
20240715,105300,141014940,7360,7360,7360,7360,0
|
|
20240715,105200,141014940,7360,7360,7360,7360,0
|
|
20240715,105100,141014940,7360,7360,7360,7360,0
|
|
20240715,105000,141014940,7360,7360,7360,7360,1
|
|
20240715,104900,141007580,7360,7360,7360,7360,1
|
|
20240715,104800,141000220,7380,7380,7380,7380,0
|
|
20240715,104700,141000220,7380,7380,7380,7380,0
|
|
20240715,104600,141000220,7380,7380,7380,7380,50
|
|
20240715,104500,140631220,7390,7390,7390,7390,1
|
|
20240715,104400,140623830,7390,7390,7390,7390,0
|
|
20240715,104300,140623830,7390,7390,7390,7390,1
|
|
20240715,104200,140616440,7350,7350,7350,7350,0
|
|
20240715,104100,140616440,7350,7350,7350,7350,0
|
|
20240715,104000,140616440,7350,7350,7350,7350,0
|
|
20240715,103900,140616440,7350,7350,7350,7350,0
|
|
20240715,103800,140616440,7350,7350,7350,7350,0
|
|
20240715,103700,140616440,7350,7350,7350,7350,27
|
|
20240715,103600,140417990,7350,7350,7350,7350,4
|
|
20240715,103500,140388590,7400,7400,7400,7400,0
|
|
20240715,103400,140388590,7400,7350,7400,7350,159
|
|
20240715,103300,139219570,7350,7350,7350,7350,46
|
|
20240715,103200,138881470,7380,7380,7380,7380,0
|
|
20240715,103100,138881470,7380,7380,7380,7380,0
|
|
20240715,103000,138881470,7380,7380,7380,7380,0
|
|
20240715,102900,138881470,7380,7380,7380,7380,446
|
|
20240715,102800,135589990,7360,7360,7360,7360,1580
|
|
20240715,102700,123961190,7390,7390,7390,7390,0
|
|
20240715,102600,123961190,7390,7390,7390,7390,90
|
|
20240715,102500,123296090,7390,7390,7390,7390,0
|
|
20240715,102400,123296090,7390,7390,7390,7390,2
|
|
20240715,102300,123281310,7350,7380,7380,7350,439
|
|
20240715,102200,120049500,7380,7380,7380,7380,1
|
|
20240715,102100,120042120,7390,7380,7390,7380,190
|
|
20240715,102000,118638250,7380,7380,7380,7380,7
|
|
20240715,101900,118586590,7380,7380,7380,7380,0
|
|
20240715,101800,118586590,7380,7380,7380,7380,0
|
|
20240715,101700,118586590,7380,7380,7380,7380,0
|
|
20240715,101600,118586590,7380,7380,7380,7380,494
|
|
20240715,101500,114940870,7380,7380,7380,7380,0
|
|
20240715,101400,114940870,7380,7380,7380,7380,236
|
|
20240715,101300,113199190,7350,7350,7350,7350,0
|
|
20240715,101200,113199190,7350,7350,7350,7350,1
|
|
20240715,101100,113191840,7360,7360,7360,7360,0
|
|
20240715,101000,113191840,7360,7360,7360,7360,0
|
|
20240715,100900,113191840,7360,7360,7360,7360,389
|
|
20240715,100800,110328800,7390,7390,7390,7390,0
|
|
20240715,100700,110328800,7390,7390,7390,7390,301
|
|
20240715,100600,108104410,7390,7390,7390,7390,3
|
|
20240715,100500,108082240,7390,7390,7390,7390,1
|
|
20240715,100400,108074850,7390,7390,7390,7390,6
|
|
20240715,100300,108030510,7390,7390,7390,7390,3
|
|
20240715,100200,108008340,7350,7350,7350,7350,0
|
|
20240715,100100,108008340,7350,7350,7350,7350,4
|
|
20240715,100000,107978940,7350,7350,7350,7350,0
|
|
20240715,095900,107978940,7350,7350,7350,7350,0
|
|
20240715,095800,107978940,7350,7350,7350,7350,0
|
|
20240715,095700,107978940,7350,7350,7350,7350,0
|
|
20240715,095600,107978940,7350,7350,7350,7350,0
|
|
20240715,095500,107978940,7350,7350,7350,7350,190
|
|
20240715,095400,106582440,7360,7360,7360,7360,0
|
|
20240715,095300,106582440,7360,7360,7360,7360,0
|
|
20240715,095200,106582440,7360,7360,7360,7360,0
|
|
20240715,095100,106582440,7360,7360,7360,7360,10
|
|
20240715,095000,106508840,7350,7350,7350,7350,57
|
|
20240715,094900,106089890,7400,7400,7400,7400,0
|
|
20240715,094800,106089890,7400,7400,7400,7400,0
|
|
20240715,094700,106089890,7400,7400,7400,7400,0
|
|
20240715,094600,106089890,7400,7390,7400,7390,4
|
|
20240715,094500,106060310,7350,7350,7350,7350,1
|
|
20240715,094400,106052960,7380,7380,7380,7380,0
|
|
20240715,094300,106052960,7380,7380,7380,7380,0
|
|
20240715,094200,106052960,7380,7350,7380,7350,301
|
|
20240715,094100,103831610,7380,7360,7380,7360,511
|
|
20240715,094000,100064550,7370,7370,7370,7280,9084
|
|
20240715,093900,33652160,7400,7400,7400,7400,0
|
|
20240715,093800,33652160,7400,7400,7400,7400,0
|
|
20240715,093700,33652160,7400,7400,7400,7400,1
|
|
20240715,093600,33644760,7400,7400,7400,7400,0
|
|
20240715,093500,33644760,7400,7400,7400,7400,0
|
|
20240715,093400,33644760,7400,7400,7400,7400,0
|
|
20240715,093300,33644760,7400,7400,7400,7400,15
|
|
20240715,093200,33533760,7370,7370,7370,7370,0
|
|
20240715,093100,33533760,7370,7370,7370,7370,0
|
|
20240715,093000,33533760,7370,7370,7370,7370,0
|
|
20240715,092900,33533760,7370,7370,7370,7370,69
|
|
20240715,092800,33025230,7370,7370,7370,7370,0
|
|
20240715,092700,33025230,7370,7370,7370,7370,0
|
|
20240715,092600,33025230,7370,7370,7370,7370,2
|
|
20240715,092500,33010490,7410,7410,7410,7410,0
|
|
20240715,092400,33010490,7410,7410,7410,7410,0
|
|
20240715,092300,33010490,7410,7380,7410,7380,162
|
|
20240715,092200,31814900,7380,7370,7380,7370,7
|
|
20240715,092100,31763300,7370,7370,7370,7370,16
|
|
20240715,092000,31645380,7370,7370,7370,7370,1
|
|
20240715,091900,31638010,7380,7380,7380,7380,46
|
|
20240715,091800,31298530,7380,7380,7380,7380,1
|
|
20240715,091700,31291150,7390,7390,7390,7390,102
|
|
20240715,091600,30537370,7380,7380,7380,7380,0
|
|
20240715,091500,30537370,7380,7390,7390,7380,62
|
|
20240715,091400,30079800,7380,7380,7380,7380,0
|
|
20240715,091300,30079800,7380,7380,7380,7380,0
|
|
20240715,091200,30079800,7380,7390,7390,7380,2
|
|
20240715,091100,30065030,7380,7390,7390,7380,20
|
|
20240715,091000,29917420,7380,7410,7410,7380,274
|
|
20240715,090900,27887110,7410,7410,7410,7410,0
|
|
20240715,090800,27887110,7410,7410,7410,7410,1
|
|
20240715,090700,27879700,7420,7420,7420,7420,114
|
|
20240715,090600,27033820,7420,7420,7420,7420,0
|
|
20240715,090500,27033820,7420,7380,7420,7380,3
|
|
20240715,090400,27011600,7440,7380,7440,7380,3
|
|
20240715,090300,26989350,7440,7420,7440,7420,1702
|
|
20240715,090200,14326840,7340,7420,7420,7340,201
|
|
20240715,090100,12835500,7440,7370,7440,7370,111
|
|
20240715,090000,12016960,7370,7330,7370,7330,1636
|