680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,201700,139880190,7650,7650,7650,7650,670
|
|
20240704,201600,139880190,7650,7650,7650,7650,0
|
|
20240704,201500,139880190,7650,7650,7650,7650,0
|
|
20240704,201400,139880190,7650,7650,7650,7650,0
|
|
20240704,201300,139880190,7650,7650,7650,7650,0
|
|
20240704,201200,139880190,7650,7650,7650,7650,0
|
|
20240704,201100,139880190,7650,7650,7650,7650,0
|
|
20240704,201000,139880190,7650,7650,7650,7650,0
|
|
20240704,200900,139880190,7650,7650,7650,7650,0
|
|
20240704,200800,139880190,7650,7650,7650,7650,0
|
|
20240704,200700,139880190,7650,7650,7650,7650,0
|
|
20240704,200600,139880190,7650,7650,7650,7650,0
|
|
20240704,200500,139880190,7650,7650,7650,7650,0
|
|
20240704,200400,139880190,7650,7650,7650,7650,0
|
|
20240704,200300,139880190,7650,7650,7650,7650,0
|
|
20240704,200200,139880190,7650,7650,7650,7650,0
|
|
20240704,200100,139880190,7650,7650,7650,7650,0
|
|
20240704,200000,139880190,7650,7650,7650,7650,0
|
|
20240704,195900,139880190,7650,7650,7650,7650,0
|
|
20240704,195800,139880190,7650,7650,7650,7650,0
|
|
20240704,195700,139880190,7650,7650,7650,7650,0
|
|
20240704,195600,139880190,7650,7650,7650,7650,0
|
|
20240704,195500,139880190,7650,7650,7650,7650,0
|
|
20240704,195400,139880190,7650,7650,7650,7650,0
|
|
20240704,195300,139880190,7650,7650,7650,7650,0
|
|
20240704,195200,139880190,7650,7650,7650,7650,0
|
|
20240704,195100,139880190,7650,7650,7650,7650,0
|
|
20240704,195000,139880190,7650,7650,7650,7650,0
|
|
20240704,194900,139880190,7650,7650,7650,7650,0
|
|
20240704,194800,139880190,7650,7650,7650,7650,0
|
|
20240704,194700,139880190,7650,7650,7650,7650,670
|
|
20240704,194600,139880190,7650,7650,7650,7650,0
|
|
20240704,194500,139880190,7650,7650,7650,7650,0
|
|
20240704,194400,139880190,7650,7650,7650,7650,0
|
|
20240704,194300,139880190,7650,7650,7650,7650,0
|
|
20240704,194200,139880190,7650,7650,7650,7650,0
|
|
20240704,194100,139880190,7650,7650,7650,7650,0
|
|
20240704,194000,139880190,7650,7650,7650,7650,0
|
|
20240704,193900,139880190,7650,7650,7650,7650,0
|
|
20240704,193800,139880190,7650,7650,7650,7650,0
|
|
20240704,193700,139880190,7650,7650,7650,7650,0
|
|
20240704,193600,139880190,7650,7650,7650,7650,0
|
|
20240704,193500,139880190,7650,7650,7650,7650,0
|
|
20240704,193400,139880190,7650,7650,7650,7650,0
|
|
20240704,193300,139880190,7650,7650,7650,7650,0
|
|
20240704,193200,139880190,7650,7650,7650,7650,0
|
|
20240704,193100,139880190,7650,7650,7650,7650,0
|
|
20240704,193000,139880190,7650,7650,7650,7650,0
|
|
20240704,192900,139880190,7650,7650,7650,7650,0
|
|
20240704,192800,139880190,7650,7650,7650,7650,0
|
|
20240704,192700,139880190,7650,7650,7650,7650,0
|
|
20240704,192600,139880190,7650,7650,7650,7650,0
|
|
20240704,192500,139880190,7650,7650,7650,7650,0
|
|
20240704,192400,139880190,7650,7650,7650,7650,0
|
|
20240704,192300,139880190,7650,7650,7650,7650,0
|
|
20240704,192200,139880190,7650,7650,7650,7650,0
|
|
20240704,192100,139880190,7650,7650,7650,7650,0
|
|
20240704,192000,139880190,7650,7650,7650,7650,0
|
|
20240704,191900,139880190,7650,7650,7650,7650,0
|
|
20240704,191800,139880190,7650,7650,7650,7650,0
|
|
20240704,191700,139880190,7650,7650,7650,7650,670
|
|
20240704,191600,139880190,7650,7650,7650,7650,0
|
|
20240704,191500,139880190,7650,7650,7650,7650,0
|
|
20240704,191400,139880190,7650,7650,7650,7650,0
|
|
20240704,191300,139880190,7650,7650,7650,7650,0
|
|
20240704,191200,139880190,7650,7650,7650,7650,0
|
|
20240704,191100,139880190,7650,7650,7650,7650,0
|
|
20240704,191000,139880190,7650,7650,7650,7650,0
|
|
20240704,190900,139880190,7650,7650,7650,7650,0
|
|
20240704,190800,139880190,7650,7650,7650,7650,0
|
|
20240704,190700,139880190,7650,7650,7650,7650,0
|
|
20240704,190600,139880190,7650,7650,7650,7650,0
|
|
20240704,190500,139880190,7650,7650,7650,7650,0
|
|
20240704,190400,139880190,7650,7650,7650,7650,0
|
|
20240704,190300,139880190,7650,7650,7650,7650,0
|
|
20240704,190200,139880190,7650,7650,7650,7650,0
|
|
20240704,190100,139880190,7650,7650,7650,7650,0
|
|
20240704,190000,139880190,7650,7650,7650,7650,0
|
|
20240704,185900,139880190,7650,7650,7650,7650,0
|
|
20240704,185800,139880190,7650,7650,7650,7650,0
|
|
20240704,185700,139880190,7650,7650,7650,7650,0
|
|
20240704,185600,139880190,7650,7650,7650,7650,0
|
|
20240704,185500,139880190,7650,7650,7650,7650,0
|
|
20240704,185400,139880190,7650,7650,7650,7650,0
|
|
20240704,185300,139880190,7650,7650,7650,7650,0
|
|
20240704,185200,139880190,7650,7650,7650,7650,0
|
|
20240704,185100,139880190,7650,7650,7650,7650,0
|
|
20240704,185000,139880190,7650,7650,7650,7650,0
|
|
20240704,184900,139880190,7650,7650,7650,7650,0
|
|
20240704,184800,139880190,7650,7650,7650,7650,0
|
|
20240704,184700,139880190,7650,7650,7650,7650,670
|
|
20240704,184600,139880190,7650,7650,7650,7650,0
|
|
20240704,184500,139880190,7650,7650,7650,7650,0
|
|
20240704,184400,139880190,7650,7650,7650,7650,0
|
|
20240704,184300,139880190,7650,7650,7650,7650,0
|
|
20240704,184200,139880190,7650,7650,7650,7650,0
|
|
20240704,184100,139880190,7650,7650,7650,7650,0
|
|
20240704,184000,139880190,7650,7650,7650,7650,0
|
|
20240704,183900,139880190,7650,7650,7650,7650,0
|
|
20240704,183800,139880190,7650,7650,7650,7650,0
|
|
20240704,183700,139880190,7650,7650,7650,7650,0
|
|
20240704,183600,139880190,7650,7650,7650,7650,0
|
|
20240704,183500,139880190,7650,7650,7650,7650,0
|
|
20240704,183400,139880190,7650,7650,7650,7650,0
|
|
20240704,183300,139880190,7650,7650,7650,7650,0
|
|
20240704,183200,139880190,7650,7650,7650,7650,0
|
|
20240704,183100,139880190,7650,7650,7650,7650,0
|
|
20240704,183000,139880190,7650,7650,7650,7650,0
|
|
20240704,182900,139880190,7650,7650,7650,7650,0
|
|
20240704,182800,139880190,7650,7650,7650,7650,0
|
|
20240704,182700,139880190,7650,7650,7650,7650,0
|
|
20240704,182600,139880190,7650,7650,7650,7650,0
|
|
20240704,182500,139880190,7650,7650,7650,7650,0
|
|
20240704,182400,139880190,7650,7650,7650,7650,0
|
|
20240704,182300,139880190,7650,7650,7650,7650,0
|
|
20240704,182200,139880190,7650,7650,7650,7650,0
|
|
20240704,182100,139880190,7650,7650,7650,7650,0
|
|
20240704,182000,139880190,7650,7650,7650,7650,0
|
|
20240704,181900,139880190,7650,7650,7650,7650,0
|
|
20240704,181800,139880190,7650,7650,7650,7650,0
|
|
20240704,181700,139880190,7650,7650,7650,7650,670
|
|
20240704,181600,139880190,7650,7650,7650,7650,0
|
|
20240704,181500,139880190,7650,7650,7650,7650,0
|
|
20240704,181400,139880190,7650,7650,7650,7650,0
|
|
20240704,181300,139880190,7650,7650,7650,7650,0
|
|
20240704,181200,139880190,7650,7650,7650,7650,0
|
|
20240704,181100,139880190,7650,7650,7650,7650,0
|
|
20240704,181000,139880190,7650,7650,7650,7650,0
|
|
20240704,180900,139880190,7650,7650,7650,7650,0
|
|
20240704,180800,139880190,7650,7650,7650,7650,0
|
|
20240704,180700,139880190,7650,7650,7650,7650,0
|
|
20240704,180600,139880190,7650,7650,7650,7650,0
|
|
20240704,180500,139880190,7650,7650,7650,7650,0
|
|
20240704,180400,139880190,7650,7650,7650,7650,0
|
|
20240704,180300,139880190,7650,7650,7650,7650,0
|
|
20240704,180200,139880190,7650,7650,7650,7650,0
|
|
20240704,180100,139880190,7650,7650,7650,7650,0
|
|
20240704,180000,139880190,7650,7650,7650,7650,0
|
|
20240704,175900,139880190,7650,7650,7650,7650,0
|
|
20240704,175800,139880190,7650,7650,7650,7650,0
|
|
20240704,175700,139880190,7650,7650,7650,7650,0
|
|
20240704,175600,139880190,7650,7650,7650,7650,0
|
|
20240704,175500,139880190,7650,7650,7650,7650,0
|
|
20240704,175400,139880190,7650,7650,7650,7650,0
|
|
20240704,175300,139880190,7650,7650,7650,7650,0
|
|
20240704,175200,139880190,7650,7650,7650,7650,0
|
|
20240704,175100,139880190,7650,7650,7650,7650,0
|
|
20240704,175000,139880190,7650,7650,7650,7650,0
|
|
20240704,174900,139880190,7650,7650,7650,7650,0
|
|
20240704,174800,139880190,7650,7650,7650,7650,0
|
|
20240704,174700,139880190,7650,7650,7650,7650,670
|
|
20240704,174600,139880190,7650,7650,7650,7650,0
|
|
20240704,174500,139880190,7650,7650,7650,7650,0
|
|
20240704,174400,139880190,7650,7650,7650,7650,0
|
|
20240704,174300,139880190,7650,7650,7650,7650,0
|
|
20240704,174200,139880190,7650,7650,7650,7650,0
|
|
20240704,174100,139880190,7650,7650,7650,7650,0
|
|
20240704,174000,139880190,7650,7650,7650,7650,0
|
|
20240704,173900,139880190,7650,7650,7650,7650,0
|
|
20240704,173800,139880190,7650,7650,7650,7650,0
|
|
20240704,173700,139880190,7650,7650,7650,7650,0
|
|
20240704,173600,139880190,7650,7650,7650,7650,0
|
|
20240704,173500,139880190,7650,7650,7650,7650,0
|
|
20240704,173400,139880190,7650,7650,7650,7650,0
|
|
20240704,173300,139880190,7650,7650,7650,7650,0
|
|
20240704,173200,139880190,7650,7650,7650,7650,0
|
|
20240704,173100,139880190,7650,7650,7650,7650,0
|
|
20240704,173000,139880190,7650,7650,7650,7650,0
|
|
20240704,172900,139880190,7650,7650,7650,7650,0
|
|
20240704,172800,139880190,7650,7650,7650,7650,0
|
|
20240704,172700,139880190,7650,7650,7650,7650,0
|
|
20240704,172600,139880190,7650,7650,7650,7650,0
|
|
20240704,172500,139880190,7650,7650,7650,7650,0
|
|
20240704,172400,139880190,7650,7650,7650,7650,0
|
|
20240704,172300,139880190,7650,7650,7650,7650,0
|
|
20240704,172200,139880190,7650,7650,7650,7650,0
|
|
20240704,172100,139880190,7650,7650,7650,7650,0
|
|
20240704,172000,139880190,7650,7650,7650,7650,0
|
|
20240704,171900,139880190,7650,7650,7650,7650,0
|
|
20240704,171800,139880190,7650,7650,7650,7650,0
|
|
20240704,171700,139880190,7650,7650,7650,7650,670
|
|
20240704,171600,139880190,7650,7650,7650,7650,0
|
|
20240704,171500,139880190,7650,7650,7650,7650,0
|
|
20240704,171400,139880190,7650,7650,7650,7650,0
|
|
20240704,171300,139880190,7650,7650,7650,7650,0
|
|
20240704,171200,139880190,7650,7650,7650,7650,0
|
|
20240704,171100,139880190,7650,7650,7650,7650,0
|
|
20240704,171000,139880190,7650,7650,7650,7650,0
|
|
20240704,170900,139880190,7650,7650,7650,7650,0
|
|
20240704,170800,139880190,7650,7650,7650,7650,0
|
|
20240704,170700,139880190,7650,7650,7650,7650,0
|
|
20240704,170600,139880190,7650,7650,7650,7650,0
|
|
20240704,170500,139880190,7650,7650,7650,7650,0
|
|
20240704,170400,139880190,7650,7650,7650,7650,0
|
|
20240704,170300,139880190,7650,7650,7650,7650,0
|
|
20240704,170200,139880190,7650,7650,7650,7650,0
|
|
20240704,170100,139880190,7650,7650,7650,7650,0
|
|
20240704,170000,139880190,7650,7650,7650,7650,0
|
|
20240704,165900,139880190,7650,7650,7650,7650,0
|
|
20240704,165800,139880190,7650,7650,7650,7650,0
|
|
20240704,165700,139880190,7650,7650,7650,7650,0
|
|
20240704,165600,139880190,7650,7650,7650,7650,0
|
|
20240704,165500,139880190,7650,7650,7650,7650,0
|
|
20240704,165400,139880190,7650,7650,7650,7650,0
|
|
20240704,165300,139880190,7650,7650,7650,7650,0
|
|
20240704,165200,139880190,7650,7650,7650,7650,0
|
|
20240704,165100,139880190,7650,7650,7650,7650,0
|
|
20240704,165000,139880190,7650,7650,7650,7650,0
|
|
20240704,164900,139880190,7650,7650,7650,7650,0
|
|
20240704,164800,139880190,7650,7650,7650,7650,0
|
|
20240704,164700,139880190,7650,7650,7650,7650,670
|
|
20240704,164600,139880190,7650,7650,7650,7650,0
|
|
20240704,164500,139880190,7650,7650,7650,7650,0
|
|
20240704,164400,139880190,7650,7650,7650,7650,0
|
|
20240704,164300,139880190,7650,7650,7650,7650,0
|
|
20240704,164200,139880190,7650,7650,7650,7650,0
|
|
20240704,164100,139880190,7650,7650,7650,7650,0
|
|
20240704,164000,139880190,7650,7650,7650,7650,0
|
|
20240704,163900,139880190,7650,7650,7650,7650,0
|
|
20240704,163800,139880190,7650,7650,7650,7650,0
|
|
20240704,163700,139880190,7650,7650,7650,7650,0
|
|
20240704,163600,139880190,7650,7650,7650,7650,0
|
|
20240704,163500,139880190,7650,7650,7650,7650,0
|
|
20240704,163400,139880190,7650,7650,7650,7650,0
|
|
20240704,163300,139880190,7650,7650,7650,7650,0
|
|
20240704,163200,139880190,7650,7650,7650,7650,0
|
|
20240704,163100,139880190,7650,7650,7650,7650,0
|
|
20240704,163000,139880190,7650,7650,7650,7650,0
|
|
20240704,162900,139880190,7650,7650,7650,7650,0
|
|
20240704,162800,139880190,7650,7650,7650,7650,0
|
|
20240704,162700,139880190,7650,7650,7650,7650,0
|
|
20240704,162600,139880190,7650,7650,7650,7650,0
|
|
20240704,162500,139880190,7650,7650,7650,7650,0
|
|
20240704,162400,139880190,7650,7650,7650,7650,0
|
|
20240704,162300,139880190,7650,7650,7650,7650,0
|
|
20240704,162200,139880190,7650,7650,7650,7650,0
|
|
20240704,162100,139880190,7650,7650,7650,7650,0
|
|
20240704,162000,139880190,7650,7650,7650,7650,0
|
|
20240704,161900,139880190,7650,7650,7650,7650,0
|
|
20240704,161800,139880190,7650,7650,7650,7650,0
|
|
20240704,161700,139880190,7650,7650,7650,7650,670
|
|
20240704,161600,139880190,7650,7650,7650,7650,0
|
|
20240704,161500,139880190,7650,7650,7650,7650,0
|
|
20240704,161400,139880190,7650,7650,7650,7650,0
|
|
20240704,161300,139880190,7650,7650,7650,7650,0
|
|
20240704,161200,139880190,7650,7650,7650,7650,0
|
|
20240704,161100,139880190,7650,7650,7650,7650,0
|
|
20240704,161000,139880190,7650,7650,7650,7650,0
|
|
20240704,160900,139880190,7650,7650,7650,7650,0
|
|
20240704,160800,139880190,7650,7650,7650,7650,0
|
|
20240704,160700,139880190,7650,7650,7650,7650,0
|
|
20240704,160600,139880190,7650,7650,7650,7650,0
|
|
20240704,160500,139880190,7650,7650,7650,7650,0
|
|
20240704,160400,139880190,7650,7650,7650,7650,0
|
|
20240704,160300,139880190,7650,7650,7650,7650,0
|
|
20240704,160200,139880190,7650,7650,7650,7650,0
|
|
20240704,160100,139880190,7650,7650,7650,7650,0
|
|
20240704,160000,139880190,7650,7650,7650,7650,0
|
|
20240704,155900,139880190,7650,7650,7650,7650,0
|
|
20240704,155800,139880190,7650,7650,7650,7650,0
|
|
20240704,155700,139880190,7650,7650,7650,7650,0
|
|
20240704,155600,139880190,7650,7650,7650,7650,0
|
|
20240704,155500,139880190,7650,7650,7650,7650,0
|
|
20240704,155400,139880190,7650,7650,7650,7650,0
|
|
20240704,155300,139880190,7650,7650,7650,7650,0
|
|
20240704,155200,139880190,7650,7650,7650,7650,0
|
|
20240704,155100,139880190,7650,7650,7650,7650,0
|
|
20240704,155000,139880190,7650,7650,7650,7650,0
|
|
20240704,154900,139880190,7650,7650,7650,7650,0
|
|
20240704,154800,139880190,7650,7650,7650,7650,0
|
|
20240704,154700,139880190,7650,7650,7650,7650,670
|
|
20240704,154600,139880190,7650,7650,7650,7650,0
|
|
20240704,154500,139880190,7650,7650,7650,7650,0
|
|
20240704,154400,139880190,7650,7650,7650,7650,0
|
|
20240704,154300,139880190,7650,7650,7650,7650,0
|
|
20240704,154200,139880190,7650,7650,7650,7650,0
|
|
20240704,154100,139880190,7650,7650,7650,7650,0
|
|
20240704,154000,139880190,7650,7650,7650,7650,0
|
|
20240704,153900,139880190,7650,7650,7650,7650,0
|
|
20240704,153800,139880190,7650,7650,7650,7650,0
|
|
20240704,153700,139880190,7650,7650,7650,7650,0
|
|
20240704,153600,139880190,7650,7650,7650,7650,0
|
|
20240704,153500,139880190,7650,7650,7650,7650,0
|
|
20240704,153400,139880190,7650,7650,7650,7650,0
|
|
20240704,153300,139880190,7650,7650,7650,7650,0
|
|
20240704,153200,139880190,7650,7650,7650,7650,0
|
|
20240704,153100,139880190,7650,7650,7650,7650,0
|
|
20240704,153000,139880190,7650,7650,7650,7650,670
|
|
20240704,152900,134754690,7700,7700,7700,7700,0
|
|
20240704,152800,134754690,7700,7700,7700,7700,0
|
|
20240704,152700,134754690,7700,7700,7700,7700,0
|
|
20240704,152600,134754690,7700,7700,7700,7700,0
|
|
20240704,152500,134754690,7700,7700,7700,7700,0
|
|
20240704,152400,134754690,7700,7700,7700,7700,0
|
|
20240704,152300,134754690,7700,7700,7700,7700,0
|
|
20240704,152200,134754690,7700,7700,7700,7700,0
|
|
20240704,152100,134754690,7700,7700,7700,7700,0
|
|
20240704,152000,134754690,7700,7700,7700,7700,0
|
|
20240704,151900,134754690,7700,7650,7700,7650,319
|
|
20240704,151800,132313750,7690,7690,7690,7690,0
|
|
20240704,151700,132313750,7690,7710,7710,7690,51
|
|
20240704,151600,131921540,7650,7650,7650,7650,230
|
|
20240704,151500,130162040,7650,7660,7660,7650,77
|
|
20240704,151400,129572890,7710,7710,7710,7710,0
|
|
20240704,151300,129572890,7710,7710,7710,7710,0
|
|
20240704,151200,129572890,7710,7710,7710,7710,0
|
|
20240704,151100,129572890,7710,7710,7710,7710,0
|
|
20240704,151000,129572890,7710,7710,7710,7710,0
|
|
20240704,150900,129572890,7710,7710,7710,7710,0
|
|
20240704,150800,129572890,7710,7710,7710,7710,2
|
|
20240704,150700,129557470,7710,7710,7710,7710,0
|
|
20240704,150600,129557470,7710,7710,7710,7710,0
|
|
20240704,150500,129557470,7710,7710,7710,7710,1
|
|
20240704,150400,129549760,7690,7690,7690,7690,0
|
|
20240704,150300,129549760,7690,7690,7690,7690,0
|
|
20240704,150200,129549760,7690,7690,7690,7690,0
|
|
20240704,150100,129549760,7690,7690,7690,7690,0
|
|
20240704,150000,129549760,7690,7690,7690,7690,38
|
|
20240704,145900,129257540,7650,7670,7670,7650,550
|
|
20240704,145800,125049800,7710,7670,7710,7670,2
|
|
20240704,145700,125034420,7700,7700,7700,7700,0
|
|
20240704,145600,125034420,7700,7700,7700,7700,2
|
|
20240704,145500,125019020,7720,7720,7720,7720,0
|
|
20240704,145400,125019020,7720,7720,7720,7720,0
|
|
20240704,145300,125019020,7720,7720,7720,7720,0
|
|
20240704,145200,125019020,7720,7720,7720,7720,0
|
|
20240704,145100,125019020,7720,7720,7720,7720,0
|
|
20240704,145000,125019020,7720,7720,7720,7720,0
|
|
20240704,144900,125019020,7720,7720,7720,7720,0
|
|
20240704,144800,125019020,7720,7720,7720,7720,10
|
|
20240704,144700,124941820,7690,7690,7690,7690,0
|
|
20240704,144600,124941820,7690,7690,7690,7690,0
|
|
20240704,144500,124941820,7690,7690,7690,7690,5
|
|
20240704,144400,124903370,7710,7710,7710,7710,0
|
|
20240704,144300,124903370,7710,7710,7710,7710,6
|
|
20240704,144200,124857110,7730,7730,7730,7730,0
|
|
20240704,144100,124857110,7730,7730,7730,7730,0
|
|
20240704,144000,124857110,7730,7680,7730,7680,62
|
|
20240704,143900,124380900,7650,7650,7650,7650,200
|
|
20240704,143800,122850900,7680,7650,7680,7650,102
|
|
20240704,143700,122070570,7650,7650,7650,7650,0
|
|
20240704,143600,122070570,7650,7650,7650,7650,0
|
|
20240704,143500,122070570,7650,7650,7650,7650,0
|
|
20240704,143400,122070570,7650,7650,7650,7650,87
|
|
20240704,143300,121405020,7720,7710,7720,7640,2779
|
|
20240704,143200,100089680,7720,7720,7720,7720,0
|
|
20240704,143100,100089680,7720,7720,7720,7720,0
|
|
20240704,143000,100089680,7720,7720,7720,7720,0
|
|
20240704,142900,100089680,7720,7720,7720,7720,0
|
|
20240704,142800,100089680,7720,7720,7720,7720,0
|
|
20240704,142700,100089680,7720,7720,7720,7720,0
|
|
20240704,142600,100089680,7720,7720,7720,7720,0
|
|
20240704,142500,100089680,7720,7720,7720,7720,0
|
|
20240704,142400,100089680,7720,7720,7720,7720,0
|
|
20240704,142300,100089680,7720,7720,7720,7720,0
|
|
20240704,142200,100089680,7720,7720,7720,7720,0
|
|
20240704,142100,100089680,7720,7720,7720,7720,0
|
|
20240704,142000,100089680,7720,7720,7720,7720,0
|
|
20240704,141900,100089680,7720,7720,7720,7720,0
|
|
20240704,141800,100089680,7720,7720,7720,7720,0
|
|
20240704,141700,100089680,7720,7720,7720,7720,0
|
|
20240704,141600,100089680,7720,7720,7720,7720,0
|
|
20240704,141500,100089680,7720,7720,7720,7720,0
|
|
20240704,141400,100089680,7720,7720,7720,7720,0
|
|
20240704,141300,100089680,7720,7720,7720,7720,0
|
|
20240704,141200,100089680,7720,7720,7720,7720,0
|
|
20240704,141100,100089680,7720,7720,7720,7720,1
|
|
20240704,141000,100081960,7680,7680,7680,7680,0
|
|
20240704,140900,100081960,7680,7680,7680,7680,0
|
|
20240704,140800,100081960,7680,7680,7680,7680,0
|
|
20240704,140700,100081960,7680,7680,7680,7680,0
|
|
20240704,140600,100081960,7680,7690,7690,7680,35
|
|
20240704,140500,99812870,7690,7690,7690,7690,0
|
|
20240704,140400,99812870,7690,7690,7690,7690,0
|
|
20240704,140300,99812870,7690,7690,7690,7690,1
|
|
20240704,140200,99805180,7690,7690,7690,7690,0
|
|
20240704,140100,99805180,7690,7690,7690,7690,0
|
|
20240704,140000,99805180,7690,7690,7690,7690,0
|
|
20240704,135900,99805180,7690,7690,7690,7690,0
|
|
20240704,135800,99805180,7690,7690,7690,7690,0
|
|
20240704,135700,99805180,7690,7710,7710,7690,86
|
|
20240704,135600,99143820,7720,7720,7720,7720,0
|
|
20240704,135500,99143820,7720,7720,7720,7720,0
|
|
20240704,135400,99143820,7720,7720,7720,7720,5
|
|
20240704,135300,99105220,7720,7720,7720,7720,0
|
|
20240704,135200,99105220,7720,7720,7720,7720,0
|
|
20240704,135100,99105220,7720,7720,7720,7720,0
|
|
20240704,135000,99105220,7720,7720,7720,7720,0
|
|
20240704,134900,99105220,7720,7720,7720,7720,0
|
|
20240704,134800,99105220,7720,7720,7720,7720,0
|
|
20240704,134700,99105220,7720,7720,7720,7720,0
|
|
20240704,134600,99105220,7720,7720,7720,7720,0
|
|
20240704,134500,99105220,7720,7720,7720,7720,0
|
|
20240704,134400,99105220,7720,7720,7720,7720,0
|
|
20240704,134300,99105220,7720,7720,7720,7720,0
|
|
20240704,134200,99105220,7720,7720,7720,7720,1
|
|
20240704,134100,99097500,7690,7690,7690,7690,0
|
|
20240704,134000,99097500,7690,7690,7690,7690,0
|
|
20240704,133900,99097500,7690,7690,7690,7690,0
|
|
20240704,133800,99097500,7690,7690,7690,7690,0
|
|
20240704,133700,99097500,7690,7690,7690,7690,0
|
|
20240704,133600,99097500,7690,7690,7690,7690,0
|
|
20240704,133500,99097500,7690,7690,7690,7690,0
|
|
20240704,133400,99097500,7690,7690,7690,7690,0
|
|
20240704,133300,99097500,7690,7690,7690,7690,0
|
|
20240704,133200,99097500,7690,7690,7690,7690,0
|
|
20240704,133100,99097500,7690,7690,7690,7690,0
|
|
20240704,133000,99097500,7690,7690,7690,7690,0
|
|
20240704,132900,99097500,7690,7690,7690,7690,0
|
|
20240704,132800,99097500,7690,7690,7690,7690,213
|
|
20240704,132700,97459530,7690,7700,7700,7690,150
|
|
20240704,132600,96305980,7700,7730,7730,7700,885
|
|
20240704,132500,89464960,7730,7720,7730,7720,196
|
|
20240704,132400,87950750,7740,7740,7740,7740,0
|
|
20240704,132300,87950750,7740,7740,7740,7740,0
|
|
20240704,132200,87950750,7740,7740,7740,7740,0
|
|
20240704,132100,87950750,7740,7740,7740,7740,0
|
|
20240704,132000,87950750,7740,7740,7740,7740,0
|
|
20240704,131900,87950750,7740,7740,7740,7740,0
|
|
20240704,131800,87950750,7740,7740,7740,7740,0
|
|
20240704,131700,87950750,7740,7740,7740,7740,1
|
|
20240704,131600,87943010,7690,7690,7690,7690,0
|
|
20240704,131500,87943010,7690,7690,7690,7690,0
|
|
20240704,131400,87943010,7690,7690,7690,7690,40
|
|
20240704,131300,87635410,7720,7720,7720,7720,0
|
|
20240704,131200,87635410,7720,7720,7720,7720,0
|
|
20240704,131100,87635410,7720,7690,7720,7690,90
|
|
20240704,131000,86941960,7690,7690,7690,7690,0
|
|
20240704,130900,86941960,7690,7690,7690,7690,0
|
|
20240704,130800,86941960,7690,7690,7690,7690,0
|
|
20240704,130700,86941960,7690,7690,7690,7690,0
|
|
20240704,130600,86941960,7690,7690,7690,7690,5
|
|
20240704,130500,86903510,7710,7710,7710,7710,0
|
|
20240704,130400,86903510,7710,7710,7710,7710,7
|
|
20240704,130300,86849540,7710,7710,7710,7710,0
|
|
20240704,130200,86849540,7710,7710,7710,7710,0
|
|
20240704,130100,86849540,7710,7710,7710,7710,1
|
|
20240704,130000,86841830,7690,7690,7690,7690,129
|
|
20240704,125900,85849820,7680,7680,7680,7680,0
|
|
20240704,125800,85849820,7680,7680,7680,7680,0
|
|
20240704,125700,85849820,7680,7680,7680,7680,0
|
|
20240704,125600,85849820,7680,7680,7680,7680,7
|
|
20240704,125500,85796060,7690,7690,7690,7690,0
|
|
20240704,125400,85796060,7690,7680,7690,7680,42
|
|
20240704,125300,85473290,7690,7690,7690,7690,0
|
|
20240704,125200,85473290,7690,7690,7690,7690,0
|
|
20240704,125100,85473290,7690,7690,7690,7690,0
|
|
20240704,125000,85473290,7690,7690,7690,7690,0
|
|
20240704,124900,85473290,7690,7690,7690,7690,0
|
|
20240704,124800,85473290,7690,7690,7690,7690,0
|
|
20240704,124700,85473290,7690,7690,7690,7690,0
|
|
20240704,124600,85473290,7690,7690,7690,7690,50
|
|
20240704,124500,85088790,7690,7690,7690,7690,1
|
|
20240704,124400,85081100,7690,7690,7690,7690,0
|
|
20240704,124300,85081100,7690,7690,7690,7690,0
|
|
20240704,124200,85081100,7690,7690,7690,7690,20
|
|
20240704,124100,84927300,7690,7690,7690,7690,0
|
|
20240704,124000,84927300,7690,7690,7690,7690,0
|
|
20240704,123900,84927300,7690,7690,7690,7690,0
|
|
20240704,123800,84927300,7690,7690,7690,7690,172
|
|
20240704,123700,83604620,7690,7700,7700,7690,100
|
|
20240704,123600,82835340,7690,7690,7690,7690,0
|
|
20240704,123500,82835340,7690,7690,7690,7690,0
|
|
20240704,123400,82835340,7690,7690,7690,7690,0
|
|
20240704,123300,82835340,7690,7690,7690,7690,0
|
|
20240704,123200,82835340,7690,7690,7690,7690,0
|
|
20240704,123100,82835340,7690,7690,7690,7690,1
|
|
20240704,123000,82827650,7680,7680,7680,7680,0
|
|
20240704,122900,82827650,7680,7680,7680,7680,300
|
|
20240704,122800,80523650,7680,7700,7700,7680,300
|
|
20240704,122700,78218730,7690,7690,7690,7690,0
|
|
20240704,122600,78218730,7690,7690,7690,7690,0
|
|
20240704,122500,78218730,7690,7690,7690,7690,0
|
|
20240704,122400,78218730,7690,7690,7690,7690,0
|
|
20240704,122300,78218730,7690,7690,7690,7690,0
|
|
20240704,122200,78218730,7690,7690,7690,7690,0
|
|
20240704,122100,78218730,7690,7690,7690,7690,0
|
|
20240704,122000,78218730,7690,7690,7690,7690,0
|
|
20240704,121900,78218730,7690,7690,7690,7690,0
|
|
20240704,121800,78218730,7690,7690,7690,7690,0
|
|
20240704,121700,78218730,7690,7690,7690,7690,0
|
|
20240704,121600,78218730,7690,7690,7690,7690,0
|
|
20240704,121500,78218730,7690,7690,7690,7690,0
|
|
20240704,121400,78218730,7690,7690,7690,7690,0
|
|
20240704,121300,78218730,7690,7690,7690,7690,0
|
|
20240704,121200,78218730,7690,7690,7690,7690,100
|
|
20240704,121100,77449730,7690,7700,7700,7690,300
|
|
20240704,121000,75142350,7710,7700,7710,7700,2
|
|
20240704,120900,75126940,7700,7700,7700,7700,0
|
|
20240704,120800,75126940,7700,7700,7700,7700,0
|
|
20240704,120700,75126940,7700,7700,7700,7700,402
|
|
20240704,120600,72031540,7700,7700,7700,7700,304
|
|
20240704,120500,69690740,7710,7710,7710,7710,64
|
|
20240704,120400,69197300,7710,7710,7710,7710,66
|
|
20240704,120300,68688440,7720,7720,7720,7720,0
|
|
20240704,120200,68688440,7720,7720,7720,7720,2
|
|
20240704,120100,68673000,7720,7720,7720,7720,1
|
|
20240704,120000,68665280,7720,7720,7720,7720,0
|
|
20240704,115900,68665280,7720,7720,7720,7720,0
|
|
20240704,115800,68665280,7720,7720,7720,7720,0
|
|
20240704,115700,68665280,7720,7720,7720,7720,0
|
|
20240704,115600,68665280,7720,7720,7720,7720,0
|
|
20240704,115500,68665280,7720,7720,7720,7720,0
|
|
20240704,115400,68665280,7720,7720,7720,7720,0
|
|
20240704,115300,68665280,7720,7720,7720,7720,0
|
|
20240704,115200,68665280,7720,7720,7720,7720,453
|
|
20240704,115100,65168120,7720,7720,7720,7720,0
|
|
20240704,115000,65168120,7720,7720,7720,7720,0
|
|
20240704,114900,65168120,7720,7720,7720,7720,0
|
|
20240704,114800,65168120,7720,7720,7720,7720,0
|
|
20240704,114700,65168120,7720,7720,7720,7720,0
|
|
20240704,114600,65168120,7720,7720,7720,7720,0
|
|
20240704,114500,65168120,7720,7720,7720,7720,0
|
|
20240704,114400,65168120,7720,7720,7720,7720,0
|
|
20240704,114300,65168120,7720,7720,7720,7720,0
|
|
20240704,114200,65168120,7720,7720,7720,7720,0
|
|
20240704,114100,65168120,7720,7720,7720,7720,0
|
|
20240704,114000,65168120,7720,7720,7720,7720,0
|
|
20240704,113900,65168120,7720,7720,7720,7720,37
|
|
20240704,113800,64882480,7720,7720,7720,7720,0
|
|
20240704,113700,64882480,7720,7720,7720,7720,0
|
|
20240704,113600,64882480,7720,7720,7720,7720,0
|
|
20240704,113500,64882480,7720,7720,7720,7720,0
|
|
20240704,113400,64882480,7720,7720,7720,7720,0
|
|
20240704,113300,64882480,7720,7720,7720,7720,0
|
|
20240704,113200,64882480,7720,7720,7720,7720,0
|
|
20240704,113100,64882480,7720,7720,7720,7720,50
|
|
20240704,113000,64496480,7720,7720,7720,7720,0
|
|
20240704,112900,64496480,7720,7720,7720,7720,0
|
|
20240704,112800,64496480,7720,7720,7720,7720,0
|
|
20240704,112700,64496480,7720,7720,7720,7720,50
|
|
20240704,112600,64110480,7760,7760,7760,7760,0
|
|
20240704,112500,64110480,7760,7760,7760,7760,0
|
|
20240704,112400,64110480,7760,7760,7760,7760,0
|
|
20240704,112300,64110480,7760,7760,7760,7760,0
|
|
20240704,112200,64110480,7760,7760,7760,7760,0
|
|
20240704,112100,64110480,7760,7760,7760,7760,0
|
|
20240704,112000,64110480,7760,7760,7760,7760,0
|
|
20240704,111900,64110480,7760,7760,7760,7760,0
|
|
20240704,111800,64110480,7760,7760,7760,7760,0
|
|
20240704,111700,64110480,7760,7760,7760,7760,0
|
|
20240704,111600,64110480,7760,7760,7760,7760,0
|
|
20240704,111500,64110480,7760,7760,7760,7760,0
|
|
20240704,111400,64110480,7760,7760,7760,7760,0
|
|
20240704,111300,64110480,7760,7760,7760,7760,0
|
|
20240704,111200,64110480,7760,7760,7760,7760,0
|
|
20240704,111100,64110480,7760,7760,7760,7760,0
|
|
20240704,111000,64110480,7760,7760,7760,7760,0
|
|
20240704,110900,64110480,7760,7760,7760,7760,0
|
|
20240704,110800,64110480,7760,7760,7760,7760,0
|
|
20240704,110700,64110480,7760,7760,7760,7760,0
|
|
20240704,110600,64110480,7760,7760,7760,7760,0
|
|
20240704,110500,64110480,7760,7760,7760,7760,0
|
|
20240704,110400,64110480,7760,7760,7760,7760,0
|
|
20240704,110300,64110480,7760,7760,7760,7760,0
|
|
20240704,110200,64110480,7760,7760,7760,7760,0
|
|
20240704,110100,64110480,7760,7760,7760,7760,1
|
|
20240704,110000,64102720,7720,7720,7720,7720,0
|
|
20240704,105900,64102720,7720,7720,7720,7720,0
|
|
20240704,105800,64102720,7720,7720,7720,7720,0
|
|
20240704,105700,64102720,7720,7720,7720,7720,0
|
|
20240704,105600,64102720,7720,7720,7720,7720,0
|
|
20240704,105500,64102720,7720,7720,7720,7720,0
|
|
20240704,105400,64102720,7720,7720,7720,7720,0
|
|
20240704,105300,64102720,7720,7720,7720,7720,0
|
|
20240704,105200,64102720,7720,7720,7720,7720,0
|
|
20240704,105100,64102720,7720,7720,7720,7720,0
|
|
20240704,105000,64102720,7720,7720,7720,7720,0
|
|
20240704,104900,64102720,7720,7720,7720,7720,0
|
|
20240704,104800,64102720,7720,7720,7720,7720,0
|
|
20240704,104700,64102720,7720,7730,7730,7720,500
|
|
20240704,104600,60242670,7720,7720,7720,7720,0
|
|
20240704,104500,60242670,7720,7720,7720,7720,0
|
|
20240704,104400,60242670,7720,7720,7720,7720,0
|
|
20240704,104300,60242670,7720,7740,7740,7720,600
|
|
20240704,104200,55610490,7760,7760,7760,7760,0
|
|
20240704,104100,55610490,7760,7760,7760,7760,145
|
|
20240704,104000,54485290,7760,7760,7760,7760,0
|
|
20240704,103900,54485290,7760,7760,7760,7760,0
|
|
20240704,103800,54485290,7760,7760,7760,7760,0
|
|
20240704,103700,54485290,7760,7760,7760,7760,0
|
|
20240704,103600,54485290,7760,7760,7760,7760,0
|
|
20240704,103500,54485290,7760,7760,7760,7760,34
|
|
20240704,103400,54221450,7760,7760,7760,7760,0
|
|
20240704,103300,54221450,7760,7760,7760,7760,11
|
|
20240704,103200,54136090,7760,7760,7760,7760,0
|
|
20240704,103100,54136090,7760,7760,7760,7760,49
|
|
20240704,103000,53755850,7760,7760,7760,7760,0
|
|
20240704,102900,53755850,7760,7760,7760,7760,0
|
|
20240704,102800,53755850,7760,7760,7760,7760,0
|
|
20240704,102700,53755850,7760,7760,7760,7760,0
|
|
20240704,102600,53755850,7760,7760,7760,7760,0
|
|
20240704,102500,53755850,7760,7760,7760,7760,0
|
|
20240704,102400,53755850,7760,7760,7760,7760,0
|
|
20240704,102300,53755850,7760,7760,7760,7760,0
|
|
20240704,102200,53755850,7760,7760,7760,7760,0
|
|
20240704,102100,53755850,7760,7760,7760,7760,0
|
|
20240704,102000,53755850,7760,7760,7760,7760,0
|
|
20240704,101900,53755850,7760,7760,7760,7760,0
|
|
20240704,101800,53755850,7760,7760,7760,7760,0
|
|
20240704,101700,53755850,7760,7760,7760,7760,10
|
|
20240704,101600,53678250,7760,7760,7760,7760,44
|
|
20240704,101500,53336810,7760,7760,7760,7760,1
|
|
20240704,101400,53329050,7730,7730,7730,7730,0
|
|
20240704,101300,53329050,7730,7730,7730,7730,0
|
|
20240704,101200,53329050,7730,7730,7730,7730,0
|
|
20240704,101100,53329050,7730,7730,7730,7730,1
|
|
20240704,101000,53321320,7720,7720,7720,7720,0
|
|
20240704,100900,53321320,7720,7750,7750,7720,544
|
|
20240704,100800,49120890,7750,7750,7750,7750,5
|
|
20240704,100700,49082140,7800,7800,7800,7800,0
|
|
20240704,100600,49082140,7800,7800,7800,7800,0
|
|
20240704,100500,49082140,7800,7800,7800,7800,0
|
|
20240704,100400,49082140,7800,7800,7800,7800,0
|
|
20240704,100300,49082140,7800,7800,7800,7800,0
|
|
20240704,100200,49082140,7800,7800,7800,7800,0
|
|
20240704,100100,49082140,7800,7800,7800,7800,0
|
|
20240704,100000,49082140,7800,7800,7800,7800,0
|
|
20240704,095900,49082140,7800,7800,7800,7800,0
|
|
20240704,095800,49082140,7800,7800,7800,7800,0
|
|
20240704,095700,49082140,7800,7800,7800,7800,0
|
|
20240704,095600,49082140,7800,7800,7800,7800,2
|
|
20240704,095500,49066540,7800,7800,7800,7800,6
|
|
20240704,095400,49019740,7800,7800,7800,7800,0
|
|
20240704,095300,49019740,7800,7800,7800,7800,1144
|
|
20240704,095200,40096540,7800,7790,7800,7790,1856
|
|
20240704,095100,25619800,7800,7800,7800,7800,0
|
|
20240704,095000,25619800,7800,7800,7800,7800,0
|
|
20240704,094900,25619800,7800,7730,7800,7730,2000
|
|
20240704,094800,10054510,7720,7720,7720,7720,21
|
|
20240704,094700,9892390,7720,7720,7720,7720,0
|
|
20240704,094600,9892390,7720,7720,7720,7720,0
|
|
20240704,094500,9892390,7720,7720,7720,7720,0
|
|
20240704,094400,9892390,7720,7720,7720,7720,0
|
|
20240704,094300,9892390,7720,7720,7720,7720,0
|
|
20240704,094200,9892390,7720,7720,7720,7720,0
|
|
20240704,094100,9892390,7720,7690,7720,7690,42
|
|
20240704,094000,9568780,7680,7690,7690,7680,41
|
|
20240704,093900,9253610,7730,7730,7730,7730,0
|
|
20240704,093800,9253610,7730,7730,7730,7730,0
|
|
20240704,093700,9253610,7730,7730,7730,7730,0
|
|
20240704,093600,9253610,7730,7730,7730,7730,0
|
|
20240704,093500,9253610,7730,7730,7730,7730,0
|
|
20240704,093400,9253610,7730,7730,7730,7730,12
|
|
20240704,093300,9160850,7730,7730,7730,7730,0
|
|
20240704,093200,9160850,7730,7730,7730,7730,0
|
|
20240704,093100,9160850,7730,7690,7730,7690,2
|
|
20240704,093000,9145430,7740,7740,7740,7740,1
|
|
20240704,092900,9137690,7700,7720,7720,7700,163
|
|
20240704,092800,7882570,7710,7740,7740,7710,336
|
|
20240704,092700,5291920,7720,7720,7720,7720,21
|
|
20240704,092600,5129800,7720,7720,7720,7720,0
|
|
20240704,092500,5129800,7720,7720,7720,7720,0
|
|
20240704,092400,5129800,7720,7720,7720,7720,0
|
|
20240704,092300,5129800,7720,7720,7720,7720,0
|
|
20240704,092200,5129800,7720,7720,7720,7720,50
|
|
20240704,092100,4743800,7720,7740,7740,7720,233
|
|
20240704,092000,2945010,7740,7740,7740,7740,0
|
|
20240704,091900,2945010,7740,7740,7740,7740,0
|
|
20240704,091800,2945010,7740,7740,7740,7740,0
|
|
20240704,091700,2945010,7740,7740,7740,7740,0
|
|
20240704,091600,2945010,7740,7740,7740,7740,0
|
|
20240704,091500,2945010,7740,7740,7740,7740,0
|
|
20240704,091400,2945010,7740,7740,7740,7740,0
|
|
20240704,091300,2945010,7740,7740,7740,7740,0
|
|
20240704,091200,2945010,7740,7730,7740,7720,132
|
|
20240704,091100,1925170,7750,7750,7750,7750,21
|
|
20240704,091000,1762420,7730,7740,7740,7730,26
|
|
20240704,090900,1561390,7740,7740,7740,7740,20
|
|
20240704,090800,1406590,7760,7760,7760,7760,9
|
|
20240704,090700,1336750,7780,7780,7780,7780,0
|
|
20240704,090600,1336750,7780,7780,7780,7780,0
|
|
20240704,090500,1336750,7780,7780,7780,7780,0
|
|
20240704,090400,1336750,7780,7780,7780,7780,5
|
|
20240704,090300,1297850,7780,7780,7780,7780,1
|
|
20240704,090200,1290070,7780,7780,7780,7780,1
|
|
20240704,090100,1282290,7710,7710,7710,7710,0
|
|
20240704,090000,1282290,7710,7790,7790,7710,165
|