623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192000,200375930,7640,7640,7640,7640,114
|
|
20240702,191900,200375930,7640,7640,7640,7640,0
|
|
20240702,191800,200375930,7640,7640,7640,7640,0
|
|
20240702,191700,200375930,7640,7640,7640,7640,0
|
|
20240702,191600,200375930,7640,7640,7640,7640,0
|
|
20240702,191500,200375930,7640,7640,7640,7640,0
|
|
20240702,191400,200375930,7640,7640,7640,7640,0
|
|
20240702,191300,200375930,7640,7640,7640,7640,0
|
|
20240702,191200,200375930,7640,7640,7640,7640,0
|
|
20240702,191100,200375930,7640,7640,7640,7640,0
|
|
20240702,191000,200375930,7640,7640,7640,7640,0
|
|
20240702,190900,200375930,7640,7640,7640,7640,0
|
|
20240702,190800,200375930,7640,7640,7640,7640,0
|
|
20240702,190700,200375930,7640,7640,7640,7640,0
|
|
20240702,190600,200375930,7640,7640,7640,7640,0
|
|
20240702,190500,200375930,7640,7640,7640,7640,0
|
|
20240702,190400,200375930,7640,7640,7640,7640,0
|
|
20240702,190300,200375930,7640,7640,7640,7640,0
|
|
20240702,190200,200375930,7640,7640,7640,7640,0
|
|
20240702,190100,200375930,7640,7640,7640,7640,0
|
|
20240702,190000,200375930,7640,7640,7640,7640,0
|
|
20240702,185900,200375930,7640,7640,7640,7640,0
|
|
20240702,185800,200375930,7640,7640,7640,7640,0
|
|
20240702,185700,200375930,7640,7640,7640,7640,0
|
|
20240702,185600,200375930,7640,7640,7640,7640,0
|
|
20240702,185500,200375930,7640,7640,7640,7640,0
|
|
20240702,185400,200375930,7640,7640,7640,7640,0
|
|
20240702,185300,200375930,7640,7640,7640,7640,0
|
|
20240702,185200,200375930,7640,7640,7640,7640,0
|
|
20240702,185100,200375930,7640,7640,7640,7640,0
|
|
20240702,185000,200375930,7640,7640,7640,7640,114
|
|
20240702,184900,200375930,7640,7640,7640,7640,0
|
|
20240702,184800,200375930,7640,7640,7640,7640,0
|
|
20240702,184700,200375930,7640,7640,7640,7640,0
|
|
20240702,184600,200375930,7640,7640,7640,7640,0
|
|
20240702,184500,200375930,7640,7640,7640,7640,0
|
|
20240702,184400,200375930,7640,7640,7640,7640,0
|
|
20240702,184300,200375930,7640,7640,7640,7640,0
|
|
20240702,184200,200375930,7640,7640,7640,7640,0
|
|
20240702,184100,200375930,7640,7640,7640,7640,0
|
|
20240702,184000,200375930,7640,7640,7640,7640,0
|
|
20240702,183900,200375930,7640,7640,7640,7640,0
|
|
20240702,183800,200375930,7640,7640,7640,7640,0
|
|
20240702,183700,200375930,7640,7640,7640,7640,0
|
|
20240702,183600,200375930,7640,7640,7640,7640,0
|
|
20240702,183500,200375930,7640,7640,7640,7640,0
|
|
20240702,183400,200375930,7640,7640,7640,7640,0
|
|
20240702,183300,200375930,7640,7640,7640,7640,0
|
|
20240702,183200,200375930,7640,7640,7640,7640,0
|
|
20240702,183100,200375930,7640,7640,7640,7640,0
|
|
20240702,183000,200375930,7640,7640,7640,7640,0
|
|
20240702,182900,200375930,7640,7640,7640,7640,0
|
|
20240702,182800,200375930,7640,7640,7640,7640,0
|
|
20240702,182700,200375930,7640,7640,7640,7640,0
|
|
20240702,182600,200375930,7640,7640,7640,7640,0
|
|
20240702,182500,200375930,7640,7640,7640,7640,0
|
|
20240702,182400,200375930,7640,7640,7640,7640,0
|
|
20240702,182300,200375930,7640,7640,7640,7640,0
|
|
20240702,182200,200375930,7640,7640,7640,7640,0
|
|
20240702,182100,200375930,7640,7640,7640,7640,0
|
|
20240702,182000,200375930,7640,7640,7640,7640,114
|
|
20240702,181900,200375930,7640,7640,7640,7640,0
|
|
20240702,181800,200375930,7640,7640,7640,7640,0
|
|
20240702,181700,200375930,7640,7640,7640,7640,0
|
|
20240702,181600,200375930,7640,7640,7640,7640,0
|
|
20240702,181500,200375930,7640,7640,7640,7640,0
|
|
20240702,181400,200375930,7640,7640,7640,7640,0
|
|
20240702,181300,200375930,7640,7640,7640,7640,0
|
|
20240702,181200,200375930,7640,7640,7640,7640,0
|
|
20240702,181100,200375930,7640,7640,7640,7640,0
|
|
20240702,181000,200375930,7640,7640,7640,7640,0
|
|
20240702,180900,200375930,7640,7640,7640,7640,0
|
|
20240702,180800,200375930,7640,7640,7640,7640,0
|
|
20240702,180700,200375930,7640,7640,7640,7640,0
|
|
20240702,180600,200375930,7640,7640,7640,7640,0
|
|
20240702,180500,200375930,7640,7640,7640,7640,0
|
|
20240702,180400,200375930,7640,7640,7640,7640,0
|
|
20240702,180300,200375930,7640,7640,7640,7640,0
|
|
20240702,180200,200375930,7640,7640,7640,7640,0
|
|
20240702,180100,200375930,7640,7640,7640,7640,0
|
|
20240702,180000,200375930,7640,7640,7640,7640,0
|
|
20240702,175900,200375930,7640,7640,7640,7640,0
|
|
20240702,175800,200375930,7640,7640,7640,7640,0
|
|
20240702,175700,200375930,7640,7640,7640,7640,0
|
|
20240702,175600,200375930,7640,7640,7640,7640,0
|
|
20240702,175500,200375930,7640,7640,7640,7640,0
|
|
20240702,175400,200375930,7640,7640,7640,7640,0
|
|
20240702,175300,200375930,7640,7640,7640,7640,0
|
|
20240702,175200,200375930,7640,7640,7640,7640,0
|
|
20240702,175100,200375930,7640,7640,7640,7640,0
|
|
20240702,175000,200375930,7640,7640,7640,7640,114
|
|
20240702,174900,200375930,7640,7640,7640,7640,0
|
|
20240702,174800,200375930,7640,7640,7640,7640,0
|
|
20240702,174700,200375930,7640,7640,7640,7640,0
|
|
20240702,174600,200375930,7640,7640,7640,7640,0
|
|
20240702,174500,200375930,7640,7640,7640,7640,0
|
|
20240702,174400,200375930,7640,7640,7640,7640,0
|
|
20240702,174300,200375930,7640,7640,7640,7640,0
|
|
20240702,174200,200375930,7640,7640,7640,7640,0
|
|
20240702,174100,200375930,7640,7640,7640,7640,0
|
|
20240702,174000,200375930,7640,7640,7640,7640,0
|
|
20240702,173900,200375930,7640,7640,7640,7640,0
|
|
20240702,173800,200375930,7640,7640,7640,7640,0
|
|
20240702,173700,200375930,7640,7640,7640,7640,0
|
|
20240702,173600,200375930,7640,7640,7640,7640,0
|
|
20240702,173500,200375930,7640,7640,7640,7640,0
|
|
20240702,173400,200375930,7640,7640,7640,7640,0
|
|
20240702,173300,200375930,7640,7640,7640,7640,0
|
|
20240702,173200,200375930,7640,7640,7640,7640,0
|
|
20240702,173100,200375930,7640,7640,7640,7640,0
|
|
20240702,173000,200375930,7640,7640,7640,7640,0
|
|
20240702,172900,200375930,7640,7640,7640,7640,0
|
|
20240702,172800,200375930,7640,7640,7640,7640,0
|
|
20240702,172700,200375930,7640,7640,7640,7640,0
|
|
20240702,172600,200375930,7640,7640,7640,7640,0
|
|
20240702,172500,200375930,7640,7640,7640,7640,0
|
|
20240702,172400,200375930,7640,7640,7640,7640,0
|
|
20240702,172300,200375930,7640,7640,7640,7640,0
|
|
20240702,172200,200375930,7640,7640,7640,7640,0
|
|
20240702,172100,200375930,7640,7640,7640,7640,0
|
|
20240702,172000,200375930,7640,7640,7640,7640,114
|
|
20240702,171900,200375930,7640,7640,7640,7640,0
|
|
20240702,171800,200375930,7640,7640,7640,7640,0
|
|
20240702,171700,200375930,7640,7640,7640,7640,0
|
|
20240702,171600,200375930,7640,7640,7640,7640,0
|
|
20240702,171500,200375930,7640,7640,7640,7640,0
|
|
20240702,171400,200375930,7640,7640,7640,7640,0
|
|
20240702,171300,200375930,7640,7640,7640,7640,0
|
|
20240702,171200,200375930,7640,7640,7640,7640,0
|
|
20240702,171100,200375930,7640,7640,7640,7640,0
|
|
20240702,171000,200375930,7640,7640,7640,7640,0
|
|
20240702,170900,200375930,7640,7640,7640,7640,0
|
|
20240702,170800,200375930,7640,7640,7640,7640,0
|
|
20240702,170700,200375930,7640,7640,7640,7640,0
|
|
20240702,170600,200375930,7640,7640,7640,7640,0
|
|
20240702,170500,200375930,7640,7640,7640,7640,0
|
|
20240702,170400,200375930,7640,7640,7640,7640,0
|
|
20240702,170300,200375930,7640,7640,7640,7640,0
|
|
20240702,170200,200375930,7640,7640,7640,7640,0
|
|
20240702,170100,200375930,7640,7640,7640,7640,0
|
|
20240702,170000,200375930,7640,7640,7640,7640,0
|
|
20240702,165900,200375930,7640,7640,7640,7640,0
|
|
20240702,165800,200375930,7640,7640,7640,7640,0
|
|
20240702,165700,200375930,7640,7640,7640,7640,0
|
|
20240702,165600,200375930,7640,7640,7640,7640,0
|
|
20240702,165500,200375930,7640,7640,7640,7640,0
|
|
20240702,165400,200375930,7640,7640,7640,7640,0
|
|
20240702,165300,200375930,7640,7640,7640,7640,0
|
|
20240702,165200,200375930,7640,7640,7640,7640,0
|
|
20240702,165100,200375930,7640,7640,7640,7640,0
|
|
20240702,165000,200375930,7640,7640,7640,7640,114
|
|
20240702,164900,200375930,7640,7640,7640,7640,0
|
|
20240702,164800,200375930,7640,7640,7640,7640,0
|
|
20240702,164700,200375930,7640,7640,7640,7640,0
|
|
20240702,164600,200375930,7640,7640,7640,7640,0
|
|
20240702,164500,200375930,7640,7640,7640,7640,0
|
|
20240702,164400,200375930,7640,7640,7640,7640,0
|
|
20240702,164300,200375930,7640,7640,7640,7640,0
|
|
20240702,164200,200375930,7640,7640,7640,7640,0
|
|
20240702,164100,200375930,7640,7640,7640,7640,0
|
|
20240702,164000,200375930,7640,7640,7640,7640,0
|
|
20240702,163900,200375930,7640,7640,7640,7640,0
|
|
20240702,163800,200375930,7640,7640,7640,7640,0
|
|
20240702,163700,200375930,7640,7640,7640,7640,0
|
|
20240702,163600,200375930,7640,7640,7640,7640,0
|
|
20240702,163500,200375930,7640,7640,7640,7640,0
|
|
20240702,163400,200375930,7640,7640,7640,7640,0
|
|
20240702,163300,200375930,7640,7640,7640,7640,0
|
|
20240702,163200,200375930,7640,7640,7640,7640,0
|
|
20240702,163100,200375930,7640,7640,7640,7640,0
|
|
20240702,163000,200375930,7640,7640,7640,7640,0
|
|
20240702,162900,200375930,7640,7640,7640,7640,0
|
|
20240702,162800,200375930,7640,7640,7640,7640,0
|
|
20240702,162700,200375930,7640,7640,7640,7640,0
|
|
20240702,162600,200375930,7640,7640,7640,7640,0
|
|
20240702,162500,200375930,7640,7640,7640,7640,0
|
|
20240702,162400,200375930,7640,7640,7640,7640,0
|
|
20240702,162300,200375930,7640,7640,7640,7640,0
|
|
20240702,162200,200375930,7640,7640,7640,7640,0
|
|
20240702,162100,200375930,7640,7640,7640,7640,0
|
|
20240702,162000,200375930,7640,7640,7640,7640,114
|
|
20240702,161900,200375930,7640,7640,7640,7640,0
|
|
20240702,161800,200375930,7640,7640,7640,7640,0
|
|
20240702,161700,200375930,7640,7640,7640,7640,0
|
|
20240702,161600,200375930,7640,7640,7640,7640,0
|
|
20240702,161500,200375930,7640,7640,7640,7640,0
|
|
20240702,161400,200375930,7640,7640,7640,7640,0
|
|
20240702,161300,200375930,7640,7640,7640,7640,0
|
|
20240702,161200,200375930,7640,7640,7640,7640,0
|
|
20240702,161100,200375930,7640,7640,7640,7640,0
|
|
20240702,161000,200375930,7640,7640,7640,7640,0
|
|
20240702,160900,200375930,7640,7640,7640,7640,0
|
|
20240702,160800,200375930,7640,7640,7640,7640,0
|
|
20240702,160700,200375930,7640,7640,7640,7640,0
|
|
20240702,160600,200375930,7640,7640,7640,7640,0
|
|
20240702,160500,200375930,7640,7640,7640,7640,0
|
|
20240702,160400,200375930,7640,7640,7640,7640,0
|
|
20240702,160300,200375930,7640,7640,7640,7640,0
|
|
20240702,160200,200375930,7640,7640,7640,7640,0
|
|
20240702,160100,200375930,7640,7640,7640,7640,0
|
|
20240702,160000,200375930,7640,7640,7640,7640,0
|
|
20240702,155900,200375930,7640,7640,7640,7640,0
|
|
20240702,155800,200375930,7640,7640,7640,7640,0
|
|
20240702,155700,200375930,7640,7640,7640,7640,0
|
|
20240702,155600,200375930,7640,7640,7640,7640,0
|
|
20240702,155500,200375930,7640,7640,7640,7640,0
|
|
20240702,155400,200375930,7640,7640,7640,7640,0
|
|
20240702,155300,200375930,7640,7640,7640,7640,0
|
|
20240702,155200,200375930,7640,7640,7640,7640,0
|
|
20240702,155100,200375930,7640,7640,7640,7640,0
|
|
20240702,155000,200375930,7640,7640,7640,7640,114
|
|
20240702,154900,200375930,7640,7640,7640,7640,0
|
|
20240702,154800,200375930,7640,7640,7640,7640,0
|
|
20240702,154700,200375930,7640,7640,7640,7640,0
|
|
20240702,154600,200375930,7640,7640,7640,7640,0
|
|
20240702,154500,200375930,7640,7640,7640,7640,0
|
|
20240702,154400,200375930,7640,7640,7640,7640,0
|
|
20240702,154300,200375930,7640,7640,7640,7640,0
|
|
20240702,154200,200375930,7640,7640,7640,7640,0
|
|
20240702,154100,200375930,7640,7640,7640,7640,0
|
|
20240702,154000,200375930,7640,7640,7640,7640,0
|
|
20240702,153900,200375930,7640,7640,7640,7640,0
|
|
20240702,153800,200375930,7640,7640,7640,7640,0
|
|
20240702,153700,200375930,7640,7640,7640,7640,0
|
|
20240702,153600,200375930,7640,7640,7640,7640,0
|
|
20240702,153500,200375930,7640,7640,7640,7640,0
|
|
20240702,153400,200375930,7640,7640,7640,7640,0
|
|
20240702,153300,200375930,7640,7640,7640,7640,0
|
|
20240702,153200,200375930,7640,7640,7640,7640,0
|
|
20240702,153100,200375930,7640,7640,7640,7640,0
|
|
20240702,153000,200375930,7640,7640,7640,7640,114
|
|
20240702,152900,199504970,7640,7640,7640,7640,0
|
|
20240702,152800,199504970,7640,7640,7640,7640,0
|
|
20240702,152700,199504970,7640,7640,7640,7640,0
|
|
20240702,152600,199504970,7640,7640,7640,7640,0
|
|
20240702,152500,199504970,7640,7640,7640,7640,0
|
|
20240702,152400,199504970,7640,7640,7640,7640,0
|
|
20240702,152300,199504970,7640,7640,7640,7640,0
|
|
20240702,152200,199504970,7640,7640,7640,7640,0
|
|
20240702,152100,199504970,7640,7640,7640,7640,0
|
|
20240702,152000,199504970,7640,7640,7640,7640,0
|
|
20240702,151900,199504970,7640,7600,7640,7600,3
|
|
20240702,151800,199482130,7600,7600,7600,7600,65
|
|
20240702,151700,198988130,7600,7600,7600,7600,0
|
|
20240702,151600,198988130,7600,7600,7600,7600,2
|
|
20240702,151500,198972930,7600,7600,7600,7600,59
|
|
20240702,151400,198524530,7600,7600,7600,7600,0
|
|
20240702,151300,198524530,7600,7600,7600,7600,0
|
|
20240702,151200,198524530,7600,7600,7600,7600,4
|
|
20240702,151100,198494130,7640,7640,7640,7640,0
|
|
20240702,151000,198494130,7640,7640,7640,7640,0
|
|
20240702,150900,198494130,7640,7640,7640,7640,0
|
|
20240702,150800,198494130,7640,7640,7640,7640,0
|
|
20240702,150700,198494130,7640,7640,7640,7640,1
|
|
20240702,150600,198486490,7590,7590,7590,7590,0
|
|
20240702,150500,198486490,7590,7590,7590,7590,0
|
|
20240702,150400,198486490,7590,7600,7600,7590,130
|
|
20240702,150300,197499210,7630,7630,7630,7630,0
|
|
20240702,150200,197499210,7630,7630,7630,7630,0
|
|
20240702,150100,197499210,7630,7630,7640,7630,205
|
|
20240702,150000,195933080,7630,7630,7630,7630,4
|
|
20240702,145900,195902560,7630,7630,7630,7630,0
|
|
20240702,145800,195902560,7630,7630,7630,7630,0
|
|
20240702,145700,195902560,7630,7630,7630,7630,0
|
|
20240702,145600,195902560,7630,7590,7630,7590,2
|
|
20240702,145500,195887340,7630,7620,7630,7620,79
|
|
20240702,145400,195284590,7620,7620,7620,7620,0
|
|
20240702,145300,195284590,7620,7620,7620,7620,0
|
|
20240702,145200,195284590,7620,7620,7620,7620,0
|
|
20240702,145100,195284590,7620,7620,7620,7620,0
|
|
20240702,145000,195284590,7620,7620,7620,7620,15
|
|
20240702,144900,195170290,7620,7620,7620,7620,0
|
|
20240702,144800,195170290,7620,7620,7620,7620,0
|
|
20240702,144700,195170290,7620,7620,7620,7620,0
|
|
20240702,144600,195170290,7620,7620,7620,7620,0
|
|
20240702,144500,195170290,7620,7620,7620,7620,0
|
|
20240702,144400,195170290,7620,7620,7620,7620,0
|
|
20240702,144300,195170290,7620,7620,7620,7620,0
|
|
20240702,144200,195170290,7620,7620,7620,7620,10
|
|
20240702,144100,195094090,7620,7620,7620,7620,0
|
|
20240702,144000,195094090,7620,7620,7620,7620,0
|
|
20240702,143900,195094090,7620,7620,7620,7620,0
|
|
20240702,143800,195094090,7620,7620,7620,7620,0
|
|
20240702,143700,195094090,7620,7620,7620,7620,0
|
|
20240702,143600,195094090,7620,7620,7620,7620,0
|
|
20240702,143500,195094090,7620,7620,7620,7620,0
|
|
20240702,143400,195094090,7620,7620,7620,7620,3
|
|
20240702,143300,195071230,7620,7620,7620,7620,0
|
|
20240702,143200,195071230,7620,7620,7620,7620,0
|
|
20240702,143100,195071230,7620,7620,7620,7620,0
|
|
20240702,143000,195071230,7620,7620,7620,7620,5
|
|
20240702,142900,195033130,7620,7620,7620,7620,169
|
|
20240702,142800,193745350,7590,7590,7590,7590,0
|
|
20240702,142700,193745350,7590,7590,7590,7590,0
|
|
20240702,142600,193745350,7590,7590,7590,7590,0
|
|
20240702,142500,193745350,7590,7590,7590,7590,0
|
|
20240702,142400,193745350,7590,7590,7590,7590,0
|
|
20240702,142300,193745350,7590,7590,7590,7590,0
|
|
20240702,142200,193745350,7590,7590,7590,7590,114
|
|
20240702,142100,192880090,7580,7580,7580,7580,0
|
|
20240702,142000,192880090,7580,7580,7580,7580,0
|
|
20240702,141900,192880090,7580,7580,7580,7580,0
|
|
20240702,141800,192880090,7580,7580,7580,7580,197
|
|
20240702,141700,191386830,7580,7580,7580,7580,0
|
|
20240702,141600,191386830,7580,7580,7580,7580,0
|
|
20240702,141500,191386830,7580,7580,7580,7580,3
|
|
20240702,141400,191364090,7600,7600,7600,7600,0
|
|
20240702,141300,191364090,7600,7600,7600,7600,0
|
|
20240702,141200,191364090,7600,7600,7600,7600,0
|
|
20240702,141100,191364090,7600,7600,7600,7600,0
|
|
20240702,141000,191364090,7600,7600,7600,7600,0
|
|
20240702,140900,191364090,7600,7600,7600,7600,0
|
|
20240702,140800,191364090,7600,7600,7600,7600,100
|
|
20240702,140700,190604090,7600,7600,7600,7600,0
|
|
20240702,140600,190604090,7600,7600,7600,7600,0
|
|
20240702,140500,190604090,7600,7600,7600,7600,0
|
|
20240702,140400,190604090,7600,7600,7600,7600,0
|
|
20240702,140300,190604090,7600,7600,7600,7600,0
|
|
20240702,140200,190604090,7600,7600,7600,7600,0
|
|
20240702,140100,190604090,7600,7600,7600,7600,65
|
|
20240702,140000,190110090,7640,7640,7640,7640,0
|
|
20240702,135900,190110090,7640,7640,7640,7640,9
|
|
20240702,135800,190041330,7640,7610,7640,7590,2147
|
|
20240702,135700,173733630,7610,7610,7610,7610,0
|
|
20240702,135600,173733630,7610,7610,7610,7610,0
|
|
20240702,135500,173733630,7610,7610,7610,7610,0
|
|
20240702,135400,173733630,7610,7610,7610,7610,0
|
|
20240702,135300,173733630,7610,7610,7610,7610,5
|
|
20240702,135200,173695580,7610,7640,7640,7610,90
|
|
20240702,135100,173008130,7640,7640,7640,7640,0
|
|
20240702,135000,173008130,7640,7640,7640,7640,2
|
|
20240702,134900,172992850,7640,7640,7640,7640,9
|
|
20240702,134800,172924090,7610,7610,7610,7610,0
|
|
20240702,134700,172924090,7610,7610,7610,7610,10
|
|
20240702,134600,172847990,7610,7610,7610,7610,0
|
|
20240702,134500,172847990,7610,7610,7610,7610,0
|
|
20240702,134400,172847990,7610,7610,7610,7610,0
|
|
20240702,134300,172847990,7610,7610,7610,7610,0
|
|
20240702,134200,172847990,7610,7610,7610,7610,2
|
|
20240702,134100,172832770,7610,7610,7610,7610,0
|
|
20240702,134000,172832770,7610,7610,7610,7610,100
|
|
20240702,133900,172071770,7640,7640,7640,7640,0
|
|
20240702,133800,172071770,7640,7640,7640,7640,0
|
|
20240702,133700,172071770,7640,7640,7640,7640,0
|
|
20240702,133600,172071770,7640,7640,7640,7640,0
|
|
20240702,133500,172071770,7640,7640,7640,7640,0
|
|
20240702,133400,172071770,7640,7640,7640,7640,0
|
|
20240702,133300,172071770,7640,7640,7640,7640,0
|
|
20240702,133200,172071770,7640,7640,7640,7640,0
|
|
20240702,133100,172071770,7640,7610,7640,7610,133
|
|
20240702,133000,171058650,7610,7620,7620,7610,30
|
|
20240702,132900,170830290,7610,7610,7610,7610,0
|
|
20240702,132800,170830290,7610,7610,7610,7610,0
|
|
20240702,132700,170830290,7610,7610,7610,7610,0
|
|
20240702,132600,170830290,7610,7610,7610,7610,0
|
|
20240702,132500,170830290,7610,7610,7610,7610,0
|
|
20240702,132400,170830290,7610,7610,7610,7610,0
|
|
20240702,132300,170830290,7610,7610,7610,7610,0
|
|
20240702,132200,170830290,7610,7610,7610,7610,0
|
|
20240702,132100,170830290,7610,7630,7630,7610,443
|
|
20240702,132000,167458590,7650,7660,7660,7650,58
|
|
20240702,131900,167014830,7660,7650,7660,7650,44
|
|
20240702,131800,166678220,7650,7650,7650,7650,195
|
|
20240702,131700,165186470,7650,7650,7650,7650,0
|
|
20240702,131600,165186470,7650,7650,7650,7650,0
|
|
20240702,131500,165186470,7650,7650,7650,7650,0
|
|
20240702,131400,165186470,7650,7650,7650,7650,0
|
|
20240702,131300,165186470,7650,7650,7650,7650,21
|
|
20240702,131200,165025820,7650,7650,7650,7650,0
|
|
20240702,131100,165025820,7650,7650,7650,7650,0
|
|
20240702,131000,165025820,7650,7650,7650,7650,1
|
|
20240702,130900,165018170,7650,7650,7650,7650,0
|
|
20240702,130800,165018170,7650,7650,7650,7650,496
|
|
20240702,130700,161223770,7650,7650,7650,7650,0
|
|
20240702,130600,161223770,7650,7650,7650,7650,0
|
|
20240702,130500,161223770,7650,7650,7650,7650,109
|
|
20240702,130400,160389920,7650,7640,7650,7640,404
|
|
20240702,130300,157299370,7630,7630,7630,7630,0
|
|
20240702,130200,157299370,7630,7630,7630,7630,0
|
|
20240702,130100,157299370,7630,7630,7630,7630,0
|
|
20240702,130000,157299370,7630,7630,7630,7630,0
|
|
20240702,125900,157299370,7630,7630,7630,7630,2
|
|
20240702,125800,157284110,7620,7620,7620,7620,0
|
|
20240702,125700,157284110,7620,7620,7620,7620,80
|
|
20240702,125600,156674510,7630,7630,7630,7630,199
|
|
20240702,125500,155156140,7620,7620,7620,7620,0
|
|
20240702,125400,155156140,7620,7620,7620,7620,0
|
|
20240702,125300,155156140,7620,7620,7620,7620,0
|
|
20240702,125200,155156140,7620,7620,7620,7620,44
|
|
20240702,125100,154820860,7660,7660,7660,7660,0
|
|
20240702,125000,154820860,7660,7660,7660,7660,0
|
|
20240702,124900,154820860,7660,7660,7660,7660,4
|
|
20240702,124800,154790220,7660,7660,7660,7660,0
|
|
20240702,124700,154790220,7660,7660,7660,7660,0
|
|
20240702,124600,154790220,7660,7660,7660,7660,3
|
|
20240702,124500,154767240,7660,7660,7660,7660,1
|
|
20240702,124400,154759580,7660,7660,7660,7660,0
|
|
20240702,124300,154759580,7660,7660,7660,7660,0
|
|
20240702,124200,154759580,7660,7660,7660,7660,0
|
|
20240702,124100,154759580,7660,7660,7660,7660,0
|
|
20240702,124000,154759580,7660,7660,7660,7660,0
|
|
20240702,123900,154759580,7660,7660,7660,7660,0
|
|
20240702,123800,154759580,7660,7630,7660,7630,14
|
|
20240702,123700,154652590,7650,7650,7650,7650,0
|
|
20240702,123600,154652590,7650,7650,7650,7650,0
|
|
20240702,123500,154652590,7650,7650,7650,7650,0
|
|
20240702,123400,154652590,7650,7650,7650,7650,0
|
|
20240702,123300,154652590,7650,7650,7650,7650,325
|
|
20240702,123200,152166340,7650,7650,7650,7650,175
|
|
20240702,123100,150827590,7650,7650,7650,7650,0
|
|
20240702,123000,150827590,7650,7650,7650,7650,0
|
|
20240702,122900,150827590,7650,7650,7650,7650,0
|
|
20240702,122800,150827590,7650,7650,7650,7650,0
|
|
20240702,122700,150827590,7650,7650,7650,7650,0
|
|
20240702,122600,150827590,7650,7650,7650,7650,130
|
|
20240702,122500,149833090,7650,7650,7650,7650,395
|
|
20240702,122400,146811340,7650,7650,7650,7650,0
|
|
20240702,122300,146811340,7650,7650,7650,7650,59
|
|
20240702,122200,146359990,7650,7650,7650,7650,13
|
|
20240702,122100,146260540,7650,7650,7650,7650,0
|
|
20240702,122000,146260540,7650,7650,7650,7650,399
|
|
20240702,121900,143208190,7620,7620,7620,7620,0
|
|
20240702,121800,143208190,7620,7620,7620,7620,0
|
|
20240702,121700,143208190,7620,7650,7650,7620,227
|
|
20240702,121600,141476140,7650,7650,7650,7650,889
|
|
20240702,121500,134675290,7660,7660,7660,7660,0
|
|
20240702,121400,134675290,7660,7660,7660,7660,0
|
|
20240702,121300,134675290,7660,7660,7660,7660,0
|
|
20240702,121200,134675290,7660,7660,7660,7660,0
|
|
20240702,121100,134675290,7660,7660,7660,7660,0
|
|
20240702,121000,134675290,7660,7660,7660,7660,0
|
|
20240702,120900,134675290,7660,7660,7660,7660,0
|
|
20240702,120800,134675290,7660,7660,7660,7660,0
|
|
20240702,120700,134675290,7660,7640,7660,7640,359
|
|
20240702,120600,131927050,7640,7640,7640,7640,199
|
|
20240702,120500,130406690,7620,7620,7620,7620,0
|
|
20240702,120400,130406690,7620,7620,7620,7620,0
|
|
20240702,120300,130406690,7620,7620,7620,7620,94
|
|
20240702,120200,129690410,7620,7620,7620,7620,0
|
|
20240702,120100,129690410,7620,7620,7620,7620,0
|
|
20240702,120000,129690410,7620,7620,7620,7620,0
|
|
20240702,115900,129690410,7620,7620,7620,7620,0
|
|
20240702,115800,129690410,7620,7620,7620,7620,0
|
|
20240702,115700,129690410,7620,7620,7620,7620,0
|
|
20240702,115600,129690410,7620,7620,7620,7620,0
|
|
20240702,115500,129690410,7620,7620,7620,7620,0
|
|
20240702,115400,129690410,7620,7640,7640,7620,999
|
|
20240702,115300,122075230,7640,7640,7640,7640,0
|
|
20240702,115200,122075230,7640,7640,7640,7640,0
|
|
20240702,115100,122075230,7640,7640,7640,7640,500
|
|
20240702,115000,118255230,7640,7640,7640,7640,0
|
|
20240702,114900,118255230,7640,7630,7640,7630,596
|
|
20240702,114800,113702810,7630,7620,7630,7620,133
|
|
20240702,114700,112688170,7620,7610,7620,7610,42
|
|
20240702,114600,112368400,7620,7620,7620,7620,0
|
|
20240702,114500,112368400,7620,7620,7620,7620,0
|
|
20240702,114400,112368400,7620,7620,7620,7620,0
|
|
20240702,114300,112368400,7620,7620,7620,7620,1
|
|
20240702,114200,112360780,7610,7610,7610,7610,1
|
|
20240702,114100,112353170,7610,7610,7610,7610,0
|
|
20240702,114000,112353170,7610,7610,7610,7610,335
|
|
20240702,113900,109803820,7610,7620,7620,7610,150
|
|
20240702,113800,108662010,7620,7620,7620,7620,0
|
|
20240702,113700,108662010,7620,7620,7620,7620,0
|
|
20240702,113600,108662010,7620,7620,7620,7620,0
|
|
20240702,113500,108662010,7620,7620,7620,7620,100
|
|
20240702,113400,107900010,7630,7630,7630,7630,0
|
|
20240702,113300,107900010,7630,7630,7630,7630,130
|
|
20240702,113200,106908110,7630,7630,7630,7630,3
|
|
20240702,113100,106885220,7630,7630,7630,7630,0
|
|
20240702,113000,106885220,7630,7640,7640,7630,610
|
|
20240702,112900,102230850,7650,7650,7650,7650,0
|
|
20240702,112800,102230850,7650,7650,7650,7650,0
|
|
20240702,112700,102230850,7650,7650,7650,7650,0
|
|
20240702,112600,102230850,7650,7650,7650,7650,0
|
|
20240702,112500,102230850,7650,7650,7650,7650,0
|
|
20240702,112400,102230850,7650,7650,7650,7650,166
|
|
20240702,112300,100960950,7640,7640,7640,7640,0
|
|
20240702,112200,100960950,7640,7640,7640,7640,0
|
|
20240702,112100,100960950,7640,7640,7640,7640,0
|
|
20240702,112000,100960950,7640,7640,7640,7640,0
|
|
20240702,111900,100960950,7640,7640,7640,7640,1
|
|
20240702,111800,100953310,7640,7640,7640,7640,0
|
|
20240702,111700,100953310,7640,7640,7640,7640,0
|
|
20240702,111600,100953310,7640,7640,7640,7640,111
|
|
20240702,111500,100105270,7650,7640,7650,7640,14
|
|
20240702,111400,99998210,7650,7650,7650,7650,0
|
|
20240702,111300,99998210,7650,7650,7650,7650,9
|
|
20240702,111200,99929360,7650,7650,7650,7650,0
|
|
20240702,111100,99929360,7650,7650,7650,7650,69
|
|
20240702,111000,99401510,7650,7650,7650,7650,15
|
|
20240702,110900,99286760,7650,7650,7650,7650,50
|
|
20240702,110800,98904260,7650,7650,7650,7650,1
|
|
20240702,110700,98896610,7630,7630,7630,7630,5
|
|
20240702,110600,98858460,7630,7660,7660,7630,46
|
|
20240702,110500,98506580,7660,7660,7660,7660,45
|
|
20240702,110400,98161880,7660,7660,7660,7660,0
|
|
20240702,110300,98161880,7660,7660,7660,7660,0
|
|
20240702,110200,98161880,7660,7660,7660,7660,15
|
|
20240702,110100,98046980,7660,7660,7660,7660,367
|
|
20240702,110000,95235760,7660,7660,7660,7660,0
|
|
20240702,105900,95235760,7660,7660,7660,7660,0
|
|
20240702,105800,95235760,7660,7660,7660,7660,0
|
|
20240702,105700,95235760,7660,7660,7660,7660,0
|
|
20240702,105600,95235760,7660,7660,7660,7660,36
|
|
20240702,105500,94960000,7660,7660,7660,7660,0
|
|
20240702,105400,94960000,7660,7660,7660,7660,0
|
|
20240702,105300,94960000,7660,7660,7660,7660,30
|
|
20240702,105200,94730200,7660,7660,7660,7660,0
|
|
20240702,105100,94730200,7660,7660,7660,7660,20
|
|
20240702,105000,94577000,7650,7650,7650,7650,0
|
|
20240702,104900,94577000,7650,7650,7650,7650,0
|
|
20240702,104800,94577000,7650,7650,7650,7650,0
|
|
20240702,104700,94577000,7650,7650,7650,7650,0
|
|
20240702,104600,94577000,7650,7650,7650,7650,1
|
|
20240702,104500,94569350,7660,7660,7660,7660,0
|
|
20240702,104400,94569350,7660,7660,7660,7660,0
|
|
20240702,104300,94569350,7660,7660,7660,7660,0
|
|
20240702,104200,94569350,7660,7660,7660,7660,1886
|
|
20240702,104100,80122590,7660,7660,7660,7660,0
|
|
20240702,104000,80122590,7660,7660,7660,7660,15
|
|
20240702,103900,80007690,7670,7670,7670,7670,0
|
|
20240702,103800,80007690,7670,7670,7670,7670,0
|
|
20240702,103700,80007690,7670,7670,7670,7670,0
|
|
20240702,103600,80007690,7670,7670,7670,7670,0
|
|
20240702,103500,80007690,7670,7670,7670,7670,0
|
|
20240702,103400,80007690,7670,7670,7670,7670,399
|
|
20240702,103300,76947360,7670,7670,7670,7670,0
|
|
20240702,103200,76947360,7670,7670,7670,7670,239
|
|
20240702,103100,75114230,7670,7640,7670,7640,50
|
|
20240702,103000,74730760,7610,7630,7630,7610,974
|
|
20240702,102900,67312760,7630,7630,7630,7630,35
|
|
20240702,102800,67045710,7680,7680,7680,7680,0
|
|
20240702,102700,67045710,7680,7670,7680,7620,464
|
|
20240702,102600,63487050,7670,7670,7670,7670,14
|
|
20240702,102500,63379670,7620,7650,7670,7620,442
|
|
20240702,102400,59999440,7660,7640,7660,7640,103
|
|
20240702,102300,59211490,7620,7620,7620,7620,0
|
|
20240702,102200,59211490,7620,7620,7620,7620,0
|
|
20240702,102100,59211490,7620,7620,7620,7620,0
|
|
20240702,102000,59211490,7620,7620,7620,7620,500
|
|
20240702,101900,55401490,7610,7650,7650,7610,806
|
|
20240702,101800,49235830,7650,7650,7650,7650,0
|
|
20240702,101700,49235830,7650,7650,7650,7650,0
|
|
20240702,101600,49235830,7650,7620,7650,7620,152
|
|
20240702,101500,48075140,7620,7610,7620,7610,47
|
|
20240702,101400,47717270,7610,7620,7620,7610,514
|
|
20240702,101300,43804690,7630,7630,7630,7630,0
|
|
20240702,101200,43804690,7630,7630,7630,7630,0
|
|
20240702,101100,43804690,7630,7630,7630,7630,0
|
|
20240702,101000,43804690,7630,7630,7630,7630,20
|
|
20240702,100900,43652090,7630,7630,7630,7630,0
|
|
20240702,100800,43652090,7630,7630,7630,7630,0
|
|
20240702,100700,43652090,7630,7630,7630,7630,0
|
|
20240702,100600,43652090,7630,7630,7630,7630,0
|
|
20240702,100500,43652090,7630,7630,7630,7630,0
|
|
20240702,100400,43652090,7630,7630,7630,7630,0
|
|
20240702,100300,43652090,7630,7630,7630,7630,0
|
|
20240702,100200,43652090,7630,7630,7630,7630,0
|
|
20240702,100100,43652090,7630,7630,7630,7630,0
|
|
20240702,100000,43652090,7630,7630,7630,7630,10
|
|
20240702,095900,43575790,7630,7630,7630,7630,3
|
|
20240702,095800,43552900,7620,7620,7620,7620,251
|
|
20240702,095700,41640280,7630,7630,7630,7630,0
|
|
20240702,095600,41640280,7630,7620,7630,7620,202
|
|
20240702,095500,40100050,7630,7630,7630,7630,435
|
|
20240702,095400,36781000,7640,7640,7640,7640,0
|
|
20240702,095300,36781000,7640,7640,7640,7640,294
|
|
20240702,095200,34534840,7650,7650,7650,7650,187
|
|
20240702,095100,33104290,7650,7650,7650,7650,33
|
|
20240702,095000,32851840,7660,7660,7660,7640,282
|
|
20240702,094900,30691820,7660,7660,7660,7660,1
|
|
20240702,094800,30684160,7660,7660,7660,7660,0
|
|
20240702,094700,30684160,7660,7650,7660,7650,325
|
|
20240702,094600,28194790,7650,7640,7650,7640,799
|
|
20240702,094500,22082450,7640,7640,7640,7640,110
|
|
20240702,094400,21242050,7650,7650,7650,7650,0
|
|
20240702,094300,21242050,7650,7650,7650,7650,5
|
|
20240702,094200,21203800,7650,7650,7650,7650,0
|
|
20240702,094100,21203800,7650,7650,7650,7650,0
|
|
20240702,094000,21203800,7650,7650,7650,7650,0
|
|
20240702,093900,21203800,7650,7650,7650,7650,0
|
|
20240702,093800,21203800,7650,7650,7650,7650,0
|
|
20240702,093700,21203800,7650,7650,7650,7650,155
|
|
20240702,093600,20018050,7600,7600,7600,7600,0
|
|
20240702,093500,20018050,7600,7600,7600,7600,0
|
|
20240702,093400,20018050,7600,7650,7660,7600,452
|
|
20240702,093300,16575380,7650,7650,7650,7650,14
|
|
20240702,093200,16468280,7650,7650,7650,7650,199
|
|
20240702,093100,14945930,7650,7650,7650,7650,15
|
|
20240702,093000,14831180,7650,7650,7650,7650,199
|
|
20240702,092900,13308830,7650,7650,7650,7650,9
|
|
20240702,092800,13239980,7660,7660,7660,7660,0
|
|
20240702,092700,13239980,7660,7660,7660,7660,0
|
|
20240702,092600,13239980,7660,7660,7660,7660,162
|
|
20240702,092500,11999060,7660,7660,7660,7660,168
|
|
20240702,092400,10712180,7660,7640,7660,7620,856
|
|
20240702,092300,4159950,7630,7630,7630,7630,100
|
|
20240702,092200,3396950,7640,7640,7640,7640,0
|
|
20240702,092100,3396950,7640,7600,7640,7600,26
|
|
20240702,092000,3199250,7660,7660,7660,7660,0
|
|
20240702,091900,3199250,7660,7590,7660,7590,170
|
|
20240702,091800,1902760,7560,7560,7560,7560,0
|
|
20240702,091700,1902760,7560,7560,7560,7560,1
|
|
20240702,091600,1895200,7580,7580,7580,7580,0
|
|
20240702,091500,1895200,7580,7580,7580,7580,0
|
|
20240702,091400,1895200,7580,7580,7580,7580,0
|
|
20240702,091300,1895200,7580,7580,7580,7580,0
|
|
20240702,091200,1895200,7580,7580,7580,7580,0
|
|
20240702,091100,1895200,7580,7580,7580,7580,4
|
|
20240702,091000,1864880,7580,7580,7580,7580,0
|
|
20240702,090900,1864880,7580,7580,7580,7580,0
|
|
20240702,090800,1864880,7580,7580,7580,7580,0
|
|
20240702,090700,1864880,7580,7580,7580,7580,0
|
|
20240702,090600,1864880,7580,7580,7580,7580,0
|
|
20240702,090500,1864880,7580,7580,7580,7580,0
|
|
20240702,090400,1864880,7580,7580,7580,7580,0
|
|
20240702,090300,1864880,7580,7580,7580,7580,0
|
|
20240702,090200,1864880,7580,7580,7580,7580,0
|
|
20240702,090100,1864880,7580,7580,7580,7580,0
|
|
20240702,090000,1864880,7580,7550,7580,7550,247
|