681 lines
32 KiB
CSV
681 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,201800,109603190,7670,7670,7670,7670,388
|
|
20240705,201700,109603190,7670,7670,7670,7670,0
|
|
20240705,201600,109603190,7670,7670,7670,7670,0
|
|
20240705,201500,109603190,7670,7670,7670,7670,0
|
|
20240705,201400,109603190,7670,7670,7670,7670,0
|
|
20240705,201300,109603190,7670,7670,7670,7670,0
|
|
20240705,201200,109603190,7670,7670,7670,7670,0
|
|
20240705,201100,109603190,7670,7670,7670,7670,0
|
|
20240705,201000,109603190,7670,7670,7670,7670,0
|
|
20240705,200900,109603190,7670,7670,7670,7670,0
|
|
20240705,200800,109603190,7670,7670,7670,7670,0
|
|
20240705,200700,109603190,7670,7670,7670,7670,0
|
|
20240705,200600,109603190,7670,7670,7670,7670,0
|
|
20240705,200500,109603190,7670,7670,7670,7670,0
|
|
20240705,200400,109603190,7670,7670,7670,7670,0
|
|
20240705,200300,109603190,7670,7670,7670,7670,0
|
|
20240705,200200,109603190,7670,7670,7670,7670,0
|
|
20240705,200100,109603190,7670,7670,7670,7670,0
|
|
20240705,200000,109603190,7670,7670,7670,7670,0
|
|
20240705,195900,109603190,7670,7670,7670,7670,0
|
|
20240705,195800,109603190,7670,7670,7670,7670,0
|
|
20240705,195700,109603190,7670,7670,7670,7670,0
|
|
20240705,195600,109603190,7670,7670,7670,7670,0
|
|
20240705,195500,109603190,7670,7670,7670,7670,0
|
|
20240705,195400,109603190,7670,7670,7670,7670,0
|
|
20240705,195300,109603190,7670,7670,7670,7670,0
|
|
20240705,195200,109603190,7670,7670,7670,7670,0
|
|
20240705,195100,109603190,7670,7670,7670,7670,0
|
|
20240705,195000,109603190,7670,7670,7670,7670,0
|
|
20240705,194900,109603190,7670,7670,7670,7670,0
|
|
20240705,194800,109603190,7670,7670,7670,7670,388
|
|
20240705,194700,109603190,7670,7670,7670,7670,0
|
|
20240705,194600,109603190,7670,7670,7670,7670,0
|
|
20240705,194500,109603190,7670,7670,7670,7670,0
|
|
20240705,194400,109603190,7670,7670,7670,7670,0
|
|
20240705,194300,109603190,7670,7670,7670,7670,0
|
|
20240705,194200,109603190,7670,7670,7670,7670,0
|
|
20240705,194100,109603190,7670,7670,7670,7670,0
|
|
20240705,194000,109603190,7670,7670,7670,7670,0
|
|
20240705,193900,109603190,7670,7670,7670,7670,0
|
|
20240705,193800,109603190,7670,7670,7670,7670,0
|
|
20240705,193700,109603190,7670,7670,7670,7670,0
|
|
20240705,193600,109603190,7670,7670,7670,7670,0
|
|
20240705,193500,109603190,7670,7670,7670,7670,0
|
|
20240705,193400,109603190,7670,7670,7670,7670,0
|
|
20240705,193300,109603190,7670,7670,7670,7670,0
|
|
20240705,193200,109603190,7670,7670,7670,7670,0
|
|
20240705,193100,109603190,7670,7670,7670,7670,0
|
|
20240705,193000,109603190,7670,7670,7670,7670,0
|
|
20240705,192900,109603190,7670,7670,7670,7670,0
|
|
20240705,192800,109603190,7670,7670,7670,7670,0
|
|
20240705,192700,109603190,7670,7670,7670,7670,0
|
|
20240705,192600,109603190,7670,7670,7670,7670,0
|
|
20240705,192500,109603190,7670,7670,7670,7670,0
|
|
20240705,192400,109603190,7670,7670,7670,7670,0
|
|
20240705,192300,109603190,7670,7670,7670,7670,0
|
|
20240705,192200,109603190,7670,7670,7670,7670,0
|
|
20240705,192100,109603190,7670,7670,7670,7670,0
|
|
20240705,192000,109603190,7670,7670,7670,7670,0
|
|
20240705,191900,109603190,7670,7670,7670,7670,0
|
|
20240705,191800,109603190,7670,7670,7670,7670,388
|
|
20240705,191700,109603190,7670,7670,7670,7670,0
|
|
20240705,191600,109603190,7670,7670,7670,7670,0
|
|
20240705,191500,109603190,7670,7670,7670,7670,0
|
|
20240705,191400,109603190,7670,7670,7670,7670,0
|
|
20240705,191300,109603190,7670,7670,7670,7670,0
|
|
20240705,191200,109603190,7670,7670,7670,7670,0
|
|
20240705,191100,109603190,7670,7670,7670,7670,0
|
|
20240705,191000,109603190,7670,7670,7670,7670,0
|
|
20240705,190900,109603190,7670,7670,7670,7670,0
|
|
20240705,190800,109603190,7670,7670,7670,7670,0
|
|
20240705,190700,109603190,7670,7670,7670,7670,0
|
|
20240705,190600,109603190,7670,7670,7670,7670,0
|
|
20240705,190500,109603190,7670,7670,7670,7670,0
|
|
20240705,190400,109603190,7670,7670,7670,7670,0
|
|
20240705,190300,109603190,7670,7670,7670,7670,0
|
|
20240705,190200,109603190,7670,7670,7670,7670,0
|
|
20240705,190100,109603190,7670,7670,7670,7670,0
|
|
20240705,190000,109603190,7670,7670,7670,7670,0
|
|
20240705,185900,109603190,7670,7670,7670,7670,0
|
|
20240705,185800,109603190,7670,7670,7670,7670,0
|
|
20240705,185700,109603190,7670,7670,7670,7670,0
|
|
20240705,185600,109603190,7670,7670,7670,7670,0
|
|
20240705,185500,109603190,7670,7670,7670,7670,0
|
|
20240705,185400,109603190,7670,7670,7670,7670,0
|
|
20240705,185300,109603190,7670,7670,7670,7670,0
|
|
20240705,185200,109603190,7670,7670,7670,7670,0
|
|
20240705,185100,109603190,7670,7670,7670,7670,0
|
|
20240705,185000,109603190,7670,7670,7670,7670,0
|
|
20240705,184900,109603190,7670,7670,7670,7670,0
|
|
20240705,184800,109603190,7670,7670,7670,7670,388
|
|
20240705,184700,109603190,7670,7670,7670,7670,0
|
|
20240705,184600,109603190,7670,7670,7670,7670,0
|
|
20240705,184500,109603190,7670,7670,7670,7670,0
|
|
20240705,184400,109603190,7670,7670,7670,7670,0
|
|
20240705,184300,109603190,7670,7670,7670,7670,0
|
|
20240705,184200,109603190,7670,7670,7670,7670,0
|
|
20240705,184100,109603190,7670,7670,7670,7670,0
|
|
20240705,184000,109603190,7670,7670,7670,7670,0
|
|
20240705,183900,109603190,7670,7670,7670,7670,0
|
|
20240705,183800,109603190,7670,7670,7670,7670,0
|
|
20240705,183700,109603190,7670,7670,7670,7670,0
|
|
20240705,183600,109603190,7670,7670,7670,7670,0
|
|
20240705,183500,109603190,7670,7670,7670,7670,0
|
|
20240705,183400,109603190,7670,7670,7670,7670,0
|
|
20240705,183300,109603190,7670,7670,7670,7670,0
|
|
20240705,183200,109603190,7670,7670,7670,7670,0
|
|
20240705,183100,109603190,7670,7670,7670,7670,0
|
|
20240705,183000,109603190,7670,7670,7670,7670,0
|
|
20240705,182900,109603190,7670,7670,7670,7670,0
|
|
20240705,182800,109603190,7670,7670,7670,7670,0
|
|
20240705,182700,109603190,7670,7670,7670,7670,0
|
|
20240705,182600,109603190,7670,7670,7670,7670,0
|
|
20240705,182500,109603190,7670,7670,7670,7670,0
|
|
20240705,182400,109603190,7670,7670,7670,7670,0
|
|
20240705,182300,109603190,7670,7670,7670,7670,0
|
|
20240705,182200,109603190,7670,7670,7670,7670,0
|
|
20240705,182100,109603190,7670,7670,7670,7670,0
|
|
20240705,182000,109603190,7670,7670,7670,7670,0
|
|
20240705,181900,109603190,7670,7670,7670,7670,0
|
|
20240705,181800,109603190,7670,7670,7670,7670,388
|
|
20240705,181700,109603190,7670,7670,7670,7670,0
|
|
20240705,181600,109603190,7670,7670,7670,7670,0
|
|
20240705,181500,109603190,7670,7670,7670,7670,0
|
|
20240705,181400,109603190,7670,7670,7670,7670,0
|
|
20240705,181300,109603190,7670,7670,7670,7670,0
|
|
20240705,181200,109603190,7670,7670,7670,7670,0
|
|
20240705,181100,109603190,7670,7670,7670,7670,0
|
|
20240705,181000,109603190,7670,7670,7670,7670,0
|
|
20240705,180900,109603190,7670,7670,7670,7670,0
|
|
20240705,180800,109603190,7670,7670,7670,7670,0
|
|
20240705,180700,109603190,7670,7670,7670,7670,0
|
|
20240705,180600,109603190,7670,7670,7670,7670,0
|
|
20240705,180500,109603190,7670,7670,7670,7670,0
|
|
20240705,180400,109603190,7670,7670,7670,7670,0
|
|
20240705,180300,109603190,7670,7670,7670,7670,0
|
|
20240705,180200,109603190,7670,7670,7670,7670,0
|
|
20240705,180100,109603190,7670,7670,7670,7670,0
|
|
20240705,180000,109603190,7670,7670,7670,7670,0
|
|
20240705,175900,109603190,7670,7670,7670,7670,0
|
|
20240705,175800,109603190,7670,7670,7670,7670,0
|
|
20240705,175700,109603190,7670,7670,7670,7670,0
|
|
20240705,175600,109603190,7670,7670,7670,7670,0
|
|
20240705,175500,109603190,7670,7670,7670,7670,0
|
|
20240705,175400,109603190,7670,7670,7670,7670,0
|
|
20240705,175300,109603190,7670,7670,7670,7670,0
|
|
20240705,175200,109603190,7670,7670,7670,7670,0
|
|
20240705,175100,109603190,7670,7670,7670,7670,0
|
|
20240705,175000,109603190,7670,7670,7670,7670,0
|
|
20240705,174900,109603190,7670,7670,7670,7670,0
|
|
20240705,174800,109603190,7670,7670,7670,7670,388
|
|
20240705,174700,109603190,7670,7670,7670,7670,0
|
|
20240705,174600,109603190,7670,7670,7670,7670,0
|
|
20240705,174500,109603190,7670,7670,7670,7670,0
|
|
20240705,174400,109603190,7670,7670,7670,7670,0
|
|
20240705,174300,109603190,7670,7670,7670,7670,0
|
|
20240705,174200,109603190,7670,7670,7670,7670,0
|
|
20240705,174100,109603190,7670,7670,7670,7670,0
|
|
20240705,174000,109603190,7670,7670,7670,7670,0
|
|
20240705,173900,109603190,7670,7670,7670,7670,0
|
|
20240705,173800,109603190,7670,7670,7670,7670,0
|
|
20240705,173700,109603190,7670,7670,7670,7670,0
|
|
20240705,173600,109603190,7670,7670,7670,7670,0
|
|
20240705,173500,109603190,7670,7670,7670,7670,0
|
|
20240705,173400,109603190,7670,7670,7670,7670,0
|
|
20240705,173300,109603190,7670,7670,7670,7670,0
|
|
20240705,173200,109603190,7670,7670,7670,7670,0
|
|
20240705,173100,109603190,7670,7670,7670,7670,0
|
|
20240705,173000,109603190,7670,7670,7670,7670,0
|
|
20240705,172900,109603190,7670,7670,7670,7670,0
|
|
20240705,172800,109603190,7670,7670,7670,7670,0
|
|
20240705,172700,109603190,7670,7670,7670,7670,0
|
|
20240705,172600,109603190,7670,7670,7670,7670,0
|
|
20240705,172500,109603190,7670,7670,7670,7670,0
|
|
20240705,172400,109603190,7670,7670,7670,7670,0
|
|
20240705,172300,109603190,7670,7670,7670,7670,0
|
|
20240705,172200,109603190,7670,7670,7670,7670,0
|
|
20240705,172100,109603190,7670,7670,7670,7670,0
|
|
20240705,172000,109603190,7670,7670,7670,7670,0
|
|
20240705,171900,109603190,7670,7670,7670,7670,0
|
|
20240705,171800,109603190,7670,7670,7670,7670,388
|
|
20240705,171700,109603190,7670,7670,7670,7670,0
|
|
20240705,171600,109603190,7670,7670,7670,7670,0
|
|
20240705,171500,109603190,7670,7670,7670,7670,0
|
|
20240705,171400,109603190,7670,7670,7670,7670,0
|
|
20240705,171300,109603190,7670,7670,7670,7670,0
|
|
20240705,171200,109603190,7670,7670,7670,7670,0
|
|
20240705,171100,109603190,7670,7670,7670,7670,0
|
|
20240705,171000,109603190,7670,7670,7670,7670,0
|
|
20240705,170900,109603190,7670,7670,7670,7670,0
|
|
20240705,170800,109603190,7670,7670,7670,7670,0
|
|
20240705,170700,109603190,7670,7670,7670,7670,0
|
|
20240705,170600,109603190,7670,7670,7670,7670,0
|
|
20240705,170500,109603190,7670,7670,7670,7670,0
|
|
20240705,170400,109603190,7670,7670,7670,7670,0
|
|
20240705,170300,109603190,7670,7670,7670,7670,0
|
|
20240705,170200,109603190,7670,7670,7670,7670,0
|
|
20240705,170100,109603190,7670,7670,7670,7670,0
|
|
20240705,170000,109603190,7670,7670,7670,7670,0
|
|
20240705,165900,109603190,7670,7670,7670,7670,0
|
|
20240705,165800,109603190,7670,7670,7670,7670,0
|
|
20240705,165700,109603190,7670,7670,7670,7670,0
|
|
20240705,165600,109603190,7670,7670,7670,7670,0
|
|
20240705,165500,109603190,7670,7670,7670,7670,0
|
|
20240705,165400,109603190,7670,7670,7670,7670,0
|
|
20240705,165300,109603190,7670,7670,7670,7670,0
|
|
20240705,165200,109603190,7670,7670,7670,7670,0
|
|
20240705,165100,109603190,7670,7670,7670,7670,0
|
|
20240705,165000,109603190,7670,7670,7670,7670,0
|
|
20240705,164900,109603190,7670,7670,7670,7670,0
|
|
20240705,164800,109603190,7670,7670,7670,7670,388
|
|
20240705,164700,109603190,7670,7670,7670,7670,0
|
|
20240705,164600,109603190,7670,7670,7670,7670,0
|
|
20240705,164500,109603190,7670,7670,7670,7670,0
|
|
20240705,164400,109603190,7670,7670,7670,7670,0
|
|
20240705,164300,109603190,7670,7670,7670,7670,0
|
|
20240705,164200,109603190,7670,7670,7670,7670,0
|
|
20240705,164100,109603190,7670,7670,7670,7670,0
|
|
20240705,164000,109603190,7670,7670,7670,7670,0
|
|
20240705,163900,109603190,7670,7670,7670,7670,0
|
|
20240705,163800,109603190,7670,7670,7670,7670,0
|
|
20240705,163700,109603190,7670,7670,7670,7670,0
|
|
20240705,163600,109603190,7670,7670,7670,7670,0
|
|
20240705,163500,109603190,7670,7670,7670,7670,0
|
|
20240705,163400,109603190,7670,7670,7670,7670,0
|
|
20240705,163300,109603190,7670,7670,7670,7670,0
|
|
20240705,163200,109603190,7670,7670,7670,7670,0
|
|
20240705,163100,109603190,7670,7670,7670,7670,0
|
|
20240705,163000,109603190,7670,7670,7670,7670,0
|
|
20240705,162900,109603190,7670,7670,7670,7670,0
|
|
20240705,162800,109603190,7670,7670,7670,7670,0
|
|
20240705,162700,109603190,7670,7670,7670,7670,0
|
|
20240705,162600,109603190,7670,7670,7670,7670,0
|
|
20240705,162500,109603190,7670,7670,7670,7670,0
|
|
20240705,162400,109603190,7670,7670,7670,7670,0
|
|
20240705,162300,109603190,7670,7670,7670,7670,0
|
|
20240705,162200,109603190,7670,7670,7670,7670,0
|
|
20240705,162100,109603190,7670,7670,7670,7670,0
|
|
20240705,162000,109603190,7670,7670,7670,7670,0
|
|
20240705,161900,109603190,7670,7670,7670,7670,0
|
|
20240705,161800,109603190,7670,7670,7670,7670,388
|
|
20240705,161700,109603190,7670,7670,7670,7670,0
|
|
20240705,161600,109603190,7670,7670,7670,7670,0
|
|
20240705,161500,109603190,7670,7670,7670,7670,0
|
|
20240705,161400,109603190,7670,7670,7670,7670,0
|
|
20240705,161300,109603190,7670,7670,7670,7670,0
|
|
20240705,161200,109603190,7670,7670,7670,7670,0
|
|
20240705,161100,109603190,7670,7670,7670,7670,0
|
|
20240705,161000,109603190,7670,7670,7670,7670,0
|
|
20240705,160900,109603190,7670,7670,7670,7670,0
|
|
20240705,160800,109603190,7670,7670,7670,7670,0
|
|
20240705,160700,109603190,7670,7670,7670,7670,0
|
|
20240705,160600,109603190,7670,7670,7670,7670,0
|
|
20240705,160500,109603190,7670,7670,7670,7670,0
|
|
20240705,160400,109603190,7670,7670,7670,7670,0
|
|
20240705,160300,109603190,7670,7670,7670,7670,0
|
|
20240705,160200,109603190,7670,7670,7670,7670,0
|
|
20240705,160100,109603190,7670,7670,7670,7670,0
|
|
20240705,160000,109603190,7670,7670,7670,7670,0
|
|
20240705,155900,109603190,7670,7670,7670,7670,0
|
|
20240705,155800,109603190,7670,7670,7670,7670,0
|
|
20240705,155700,109603190,7670,7670,7670,7670,0
|
|
20240705,155600,109603190,7670,7670,7670,7670,0
|
|
20240705,155500,109603190,7670,7670,7670,7670,0
|
|
20240705,155400,109603190,7670,7670,7670,7670,0
|
|
20240705,155300,109603190,7670,7670,7670,7670,0
|
|
20240705,155200,109603190,7670,7670,7670,7670,0
|
|
20240705,155100,109603190,7670,7670,7670,7670,0
|
|
20240705,155000,109603190,7670,7670,7670,7670,0
|
|
20240705,154900,109603190,7670,7670,7670,7670,0
|
|
20240705,154800,109603190,7670,7670,7670,7670,388
|
|
20240705,154700,109603190,7670,7670,7670,7670,0
|
|
20240705,154600,109603190,7670,7670,7670,7670,0
|
|
20240705,154500,109603190,7670,7670,7670,7670,0
|
|
20240705,154400,109603190,7670,7670,7670,7670,0
|
|
20240705,154300,109603190,7670,7670,7670,7670,0
|
|
20240705,154200,109603190,7670,7670,7670,7670,0
|
|
20240705,154100,109603190,7670,7670,7670,7670,0
|
|
20240705,154000,109603190,7670,7670,7670,7670,0
|
|
20240705,153900,109603190,7670,7670,7670,7670,0
|
|
20240705,153800,109603190,7670,7670,7670,7670,0
|
|
20240705,153700,109603190,7670,7670,7670,7670,0
|
|
20240705,153600,109603190,7670,7670,7670,7670,0
|
|
20240705,153500,109603190,7670,7670,7670,7670,0
|
|
20240705,153400,109603190,7670,7670,7670,7670,0
|
|
20240705,153300,109603190,7670,7670,7670,7670,0
|
|
20240705,153200,109603190,7670,7670,7670,7670,0
|
|
20240705,153100,109603190,7670,7670,7670,7670,0
|
|
20240705,153000,109603190,7670,7670,7670,7670,388
|
|
20240705,152900,106627230,7660,7660,7660,7660,0
|
|
20240705,152800,106627230,7660,7660,7660,7660,0
|
|
20240705,152700,106627230,7660,7660,7660,7660,0
|
|
20240705,152600,106627230,7660,7660,7660,7660,0
|
|
20240705,152500,106627230,7660,7660,7660,7660,0
|
|
20240705,152400,106627230,7660,7660,7660,7660,0
|
|
20240705,152300,106627230,7660,7660,7660,7660,0
|
|
20240705,152200,106627230,7660,7660,7660,7660,0
|
|
20240705,152100,106627230,7660,7660,7660,7660,0
|
|
20240705,152000,106627230,7660,7660,7660,7660,0
|
|
20240705,151900,106627230,7660,7640,7660,7600,318
|
|
20240705,151800,104204650,7650,7650,7650,7650,0
|
|
20240705,151700,104204650,7650,7650,7650,7650,187
|
|
20240705,151600,102774100,7650,7650,7650,7650,0
|
|
20240705,151500,102774100,7650,7650,7650,7650,2
|
|
20240705,151400,102758800,7650,7640,7650,7640,44
|
|
20240705,151300,102422330,7650,7650,7650,7650,3
|
|
20240705,151200,102399380,7650,7650,7650,7650,5
|
|
20240705,151100,102361130,7640,7640,7640,7640,200
|
|
20240705,151000,100833130,7640,7640,7640,7640,700
|
|
20240705,150900,95485130,7650,7650,7650,7650,5
|
|
20240705,150800,95446880,7640,7650,7650,7640,81
|
|
20240705,150700,94827790,7640,7640,7640,7640,0
|
|
20240705,150600,94827790,7640,7640,7640,7640,0
|
|
20240705,150500,94827790,7640,7640,7640,7640,0
|
|
20240705,150400,94827790,7640,7640,7640,7640,0
|
|
20240705,150300,94827790,7640,7640,7640,7640,0
|
|
20240705,150200,94827790,7640,7640,7640,7640,0
|
|
20240705,150100,94827790,7640,7640,7640,7640,0
|
|
20240705,150000,94827790,7640,7640,7640,7640,0
|
|
20240705,145900,94827790,7640,7640,7640,7640,0
|
|
20240705,145800,94827790,7640,7640,7640,7640,0
|
|
20240705,145700,94827790,7640,7640,7640,7640,0
|
|
20240705,145600,94827790,7640,7640,7640,7640,0
|
|
20240705,145500,94827790,7640,7640,7640,7640,0
|
|
20240705,145400,94827790,7640,7640,7640,7640,0
|
|
20240705,145300,94827790,7640,7640,7640,7640,0
|
|
20240705,145200,94827790,7640,7640,7640,7640,0
|
|
20240705,145100,94827790,7640,7640,7640,7640,10
|
|
20240705,145000,94751390,7650,7650,7650,7650,0
|
|
20240705,144900,94751390,7650,7650,7650,7650,0
|
|
20240705,144800,94751390,7650,7650,7650,7650,0
|
|
20240705,144700,94751390,7650,7650,7650,7650,0
|
|
20240705,144600,94751390,7650,7650,7650,7650,0
|
|
20240705,144500,94751390,7650,7650,7650,7650,25
|
|
20240705,144400,94560140,7650,7650,7650,7650,0
|
|
20240705,144300,94560140,7650,7650,7650,7650,0
|
|
20240705,144200,94560140,7650,7650,7650,7650,1
|
|
20240705,144100,94552490,7650,7650,7650,7650,0
|
|
20240705,144000,94552490,7650,7650,7650,7650,0
|
|
20240705,143900,94552490,7650,7650,7650,7650,0
|
|
20240705,143800,94552490,7650,7650,7650,7650,0
|
|
20240705,143700,94552490,7650,7650,7650,7650,0
|
|
20240705,143600,94552490,7650,7650,7650,7650,0
|
|
20240705,143500,94552490,7650,7650,7650,7650,0
|
|
20240705,143400,94552490,7650,7650,7650,7650,0
|
|
20240705,143300,94552490,7650,7650,7650,7650,0
|
|
20240705,143200,94552490,7650,7650,7650,7650,0
|
|
20240705,143100,94552490,7650,7650,7650,7650,151
|
|
20240705,143000,93397340,7660,7660,7660,7660,13
|
|
20240705,142900,93297760,7660,7660,7660,7660,37
|
|
20240705,142800,93014340,7660,7660,7660,7660,0
|
|
20240705,142700,93014340,7660,7660,7660,7660,0
|
|
20240705,142600,93014340,7660,7660,7660,7660,0
|
|
20240705,142500,93014340,7660,7660,7660,7660,110
|
|
20240705,142400,92171740,7650,7650,7650,7650,0
|
|
20240705,142300,92171740,7650,7650,7650,7650,0
|
|
20240705,142200,92171740,7650,7650,7650,7650,0
|
|
20240705,142100,92171740,7650,7650,7650,7650,0
|
|
20240705,142000,92171740,7650,7650,7650,7650,0
|
|
20240705,141900,92171740,7650,7650,7650,7650,0
|
|
20240705,141800,92171740,7650,7650,7650,7650,1
|
|
20240705,141700,92164090,7640,7640,7640,7640,0
|
|
20240705,141600,92164090,7640,7640,7640,7640,0
|
|
20240705,141500,92164090,7640,7640,7640,7640,0
|
|
20240705,141400,92164090,7640,7640,7640,7640,0
|
|
20240705,141300,92164090,7640,7640,7640,7640,0
|
|
20240705,141200,92164090,7640,7640,7640,7640,0
|
|
20240705,141100,92164090,7640,7640,7640,7640,0
|
|
20240705,141000,92164090,7640,7640,7640,7640,0
|
|
20240705,140900,92164090,7640,7640,7640,7640,0
|
|
20240705,140800,92164090,7640,7640,7640,7640,0
|
|
20240705,140700,92164090,7640,7640,7640,7640,0
|
|
20240705,140600,92164090,7640,7640,7640,7640,10
|
|
20240705,140500,92087690,7640,7640,7640,7640,0
|
|
20240705,140400,92087690,7640,7640,7640,7640,23
|
|
20240705,140300,91911970,7620,7620,7620,7620,23
|
|
20240705,140200,91736710,7600,7630,7630,7600,2548
|
|
20240705,140100,72361610,7670,7640,7670,7620,74
|
|
20240705,140000,71795280,7660,7660,7660,7660,0
|
|
20240705,135900,71795280,7660,7660,7660,7660,23
|
|
20240705,135800,71619100,7630,7640,7640,7630,23
|
|
20240705,135700,71443560,7630,7630,7630,7630,0
|
|
20240705,135600,71443560,7630,7630,7630,7630,0
|
|
20240705,135500,71443560,7630,7630,7630,7630,0
|
|
20240705,135400,71443560,7630,7630,7630,7630,0
|
|
20240705,135300,71443560,7630,7630,7630,7630,0
|
|
20240705,135200,71443560,7630,7650,7650,7630,2000
|
|
20240705,135100,56180670,7650,7650,7650,7650,0
|
|
20240705,135000,56180670,7650,7650,7650,7650,0
|
|
20240705,134900,56180670,7650,7650,7650,7650,0
|
|
20240705,134800,56180670,7650,7650,7650,7650,0
|
|
20240705,134700,56180670,7650,7650,7650,7650,0
|
|
20240705,134600,56180670,7650,7650,7650,7650,0
|
|
20240705,134500,56180670,7650,7650,7650,7650,0
|
|
20240705,134400,56180670,7650,7650,7650,7650,0
|
|
20240705,134300,56180670,7650,7650,7650,7650,0
|
|
20240705,134200,56180670,7650,7650,7650,7650,0
|
|
20240705,134100,56180670,7650,7650,7650,7650,0
|
|
20240705,134000,56180670,7650,7650,7650,7650,500
|
|
20240705,133900,52355670,7670,7670,7670,7670,0
|
|
20240705,133800,52355670,7670,7670,7670,7670,157
|
|
20240705,133700,51151480,7670,7680,7680,7670,12
|
|
20240705,133600,51059360,7670,7670,7670,7670,0
|
|
20240705,133500,51059360,7670,7670,7670,7670,0
|
|
20240705,133400,51059360,7670,7670,7670,7670,0
|
|
20240705,133300,51059360,7670,7670,7670,7670,0
|
|
20240705,133200,51059360,7670,7670,7670,7670,2
|
|
20240705,133100,51044020,7670,7670,7670,7670,0
|
|
20240705,133000,51044020,7670,7670,7670,7670,0
|
|
20240705,132900,51044020,7670,7670,7670,7670,0
|
|
20240705,132800,51044020,7670,7670,7670,7670,0
|
|
20240705,132700,51044020,7670,7670,7670,7670,0
|
|
20240705,132600,51044020,7670,7670,7670,7670,0
|
|
20240705,132500,51044020,7670,7670,7670,7670,0
|
|
20240705,132400,51044020,7670,7670,7670,7670,0
|
|
20240705,132300,51044020,7670,7670,7670,7670,0
|
|
20240705,132200,51044020,7670,7670,7670,7670,0
|
|
20240705,132100,51044020,7670,7670,7670,7670,10
|
|
20240705,132000,50967320,7670,7670,7670,7670,0
|
|
20240705,131900,50967320,7670,7670,7670,7670,0
|
|
20240705,131800,50967320,7670,7670,7670,7670,0
|
|
20240705,131700,50967320,7670,7670,7670,7670,0
|
|
20240705,131600,50967320,7670,7670,7670,7670,20
|
|
20240705,131500,50813920,7670,7670,7670,7670,0
|
|
20240705,131400,50813920,7670,7670,7670,7670,0
|
|
20240705,131300,50813920,7670,7670,7670,7670,0
|
|
20240705,131200,50813920,7670,7670,7670,7670,0
|
|
20240705,131100,50813920,7670,7660,7670,7660,458
|
|
20240705,131000,47301680,7660,7660,7660,7660,0
|
|
20240705,130900,47301680,7660,7660,7660,7660,0
|
|
20240705,130800,47301680,7660,7660,7660,7660,0
|
|
20240705,130700,47301680,7660,7660,7660,7660,0
|
|
20240705,130600,47301680,7660,7660,7660,7660,153
|
|
20240705,130500,46129700,7660,7660,7660,7660,0
|
|
20240705,130400,46129700,7660,7660,7660,7660,0
|
|
20240705,130300,46129700,7660,7660,7660,7660,70
|
|
20240705,130200,45593500,7670,7670,7670,7670,0
|
|
20240705,130100,45593500,7670,7670,7670,7670,0
|
|
20240705,130000,45593500,7670,7670,7670,7670,0
|
|
20240705,125900,45593500,7670,7670,7670,7670,0
|
|
20240705,125800,45593500,7670,7670,7670,7670,0
|
|
20240705,125700,45593500,7670,7670,7670,7670,0
|
|
20240705,125600,45593500,7670,7670,7670,7670,0
|
|
20240705,125500,45593500,7670,7670,7670,7670,0
|
|
20240705,125400,45593500,7670,7670,7670,7670,0
|
|
20240705,125300,45593500,7670,7670,7670,7670,0
|
|
20240705,125200,45593500,7670,7670,7670,7670,0
|
|
20240705,125100,45593500,7670,7670,7670,7670,0
|
|
20240705,125000,45593500,7670,7670,7670,7670,0
|
|
20240705,124900,45593500,7670,7670,7670,7670,0
|
|
20240705,124800,45593500,7670,7670,7670,7670,0
|
|
20240705,124700,45593500,7670,7670,7670,7670,38
|
|
20240705,124600,45302040,7670,7670,7670,7670,30
|
|
20240705,124500,45071940,7670,7670,7670,7670,0
|
|
20240705,124400,45071940,7670,7670,7670,7670,0
|
|
20240705,124300,45071940,7670,7670,7670,7670,0
|
|
20240705,124200,45071940,7670,7670,7670,7670,28
|
|
20240705,124100,44857180,7670,7670,7670,7670,0
|
|
20240705,124000,44857180,7670,7670,7670,7670,0
|
|
20240705,123900,44857180,7670,7670,7670,7670,0
|
|
20240705,123800,44857180,7670,7670,7670,7670,0
|
|
20240705,123700,44857180,7670,7670,7670,7670,0
|
|
20240705,123600,44857180,7670,7670,7670,7670,0
|
|
20240705,123500,44857180,7670,7670,7670,7670,0
|
|
20240705,123400,44857180,7670,7670,7670,7670,0
|
|
20240705,123300,44857180,7670,7670,7670,7670,0
|
|
20240705,123200,44857180,7670,7670,7670,7670,0
|
|
20240705,123100,44857180,7670,7670,7670,7670,0
|
|
20240705,123000,44857180,7670,7670,7670,7670,0
|
|
20240705,122900,44857180,7670,7670,7670,7670,4
|
|
20240705,122800,44826500,7670,7670,7670,7670,3
|
|
20240705,122700,44803490,7660,7660,7660,7660,0
|
|
20240705,122600,44803490,7660,7660,7660,7660,0
|
|
20240705,122500,44803490,7660,7660,7660,7660,0
|
|
20240705,122400,44803490,7660,7660,7660,7660,0
|
|
20240705,122300,44803490,7660,7660,7660,7660,0
|
|
20240705,122200,44803490,7660,7660,7660,7660,0
|
|
20240705,122100,44803490,7660,7660,7660,7660,0
|
|
20240705,122000,44803490,7660,7660,7660,7660,0
|
|
20240705,121900,44803490,7660,7660,7660,7660,0
|
|
20240705,121800,44803490,7660,7660,7660,7660,0
|
|
20240705,121700,44803490,7660,7660,7660,7660,0
|
|
20240705,121600,44803490,7660,7660,7660,7660,0
|
|
20240705,121500,44803490,7660,7660,7660,7660,0
|
|
20240705,121400,44803490,7660,7660,7660,7660,0
|
|
20240705,121300,44803490,7660,7660,7660,7660,0
|
|
20240705,121200,44803490,7660,7660,7660,7660,0
|
|
20240705,121100,44803490,7660,7660,7660,7660,0
|
|
20240705,121000,44803490,7660,7660,7660,7660,55
|
|
20240705,120900,44382190,7660,7660,7660,7660,0
|
|
20240705,120800,44382190,7660,7660,7660,7660,0
|
|
20240705,120700,44382190,7660,7660,7660,7660,0
|
|
20240705,120600,44382190,7660,7660,7660,7660,0
|
|
20240705,120500,44382190,7660,7660,7660,7660,0
|
|
20240705,120400,44382190,7660,7660,7660,7660,0
|
|
20240705,120300,44382190,7660,7660,7660,7660,0
|
|
20240705,120200,44382190,7660,7660,7660,7660,100
|
|
20240705,120100,43616190,7660,7660,7660,7660,50
|
|
20240705,120000,43233190,7660,7660,7660,7660,0
|
|
20240705,115900,43233190,7660,7660,7660,7660,74
|
|
20240705,115800,42666350,7660,7660,7660,7660,0
|
|
20240705,115700,42666350,7660,7660,7660,7660,0
|
|
20240705,115600,42666350,7660,7660,7660,7660,0
|
|
20240705,115500,42666350,7660,7660,7660,7660,0
|
|
20240705,115400,42666350,7660,7660,7660,7660,0
|
|
20240705,115300,42666350,7660,7660,7660,7660,19
|
|
20240705,115200,42520810,7660,7660,7660,7660,0
|
|
20240705,115100,42520810,7660,7660,7660,7660,0
|
|
20240705,115000,42520810,7660,7660,7660,7660,0
|
|
20240705,114900,42520810,7660,7660,7660,7660,0
|
|
20240705,114800,42520810,7660,7660,7660,7660,0
|
|
20240705,114700,42520810,7660,7660,7660,7660,13
|
|
20240705,114600,42421230,7660,7660,7660,7660,0
|
|
20240705,114500,42421230,7660,7650,7660,7650,33
|
|
20240705,114400,42168680,7660,7660,7660,7660,0
|
|
20240705,114300,42168680,7660,7660,7660,7660,0
|
|
20240705,114200,42168680,7660,7660,7660,7660,0
|
|
20240705,114100,42168680,7660,7660,7660,7660,1
|
|
20240705,114000,42161020,7660,7660,7660,7660,0
|
|
20240705,113900,42161020,7660,7660,7660,7660,0
|
|
20240705,113800,42161020,7660,7660,7660,7660,0
|
|
20240705,113700,42161020,7660,7660,7660,7660,5
|
|
20240705,113600,42122720,7660,7660,7660,7660,0
|
|
20240705,113500,42122720,7660,7660,7660,7660,0
|
|
20240705,113400,42122720,7660,7660,7660,7660,0
|
|
20240705,113300,42122720,7660,7660,7660,7660,0
|
|
20240705,113200,42122720,7660,7660,7660,7660,0
|
|
20240705,113100,42122720,7660,7660,7660,7660,0
|
|
20240705,113000,42122720,7660,7660,7660,7660,0
|
|
20240705,112900,42122720,7660,7660,7660,7660,0
|
|
20240705,112800,42122720,7660,7660,7660,7660,1
|
|
20240705,112700,42115060,7660,7660,7660,7660,0
|
|
20240705,112600,42115060,7660,7660,7660,7660,0
|
|
20240705,112500,42115060,7660,7660,7660,7660,0
|
|
20240705,112400,42115060,7660,7660,7660,7660,0
|
|
20240705,112300,42115060,7660,7660,7660,7660,0
|
|
20240705,112200,42115060,7660,7660,7660,7660,0
|
|
20240705,112100,42115060,7660,7660,7660,7660,0
|
|
20240705,112000,42115060,7660,7660,7660,7660,0
|
|
20240705,111900,42115060,7660,7660,7660,7660,0
|
|
20240705,111800,42115060,7660,7660,7660,7660,0
|
|
20240705,111700,42115060,7660,7660,7660,7660,0
|
|
20240705,111600,42115060,7660,7660,7660,7660,0
|
|
20240705,111500,42115060,7660,7660,7660,7660,0
|
|
20240705,111400,42115060,7660,7660,7660,7660,0
|
|
20240705,111300,42115060,7660,7660,7660,7660,10
|
|
20240705,111200,42038460,7670,7670,7670,7670,0
|
|
20240705,111100,42038460,7670,7670,7670,7670,0
|
|
20240705,111000,42038460,7670,7670,7670,7670,0
|
|
20240705,110900,42038460,7670,7630,7670,7630,396
|
|
20240705,110800,39009100,7640,7640,7640,7640,149
|
|
20240705,110700,37870740,7640,7640,7640,7640,0
|
|
20240705,110600,37870740,7640,7640,7640,7640,0
|
|
20240705,110500,37870740,7640,7640,7640,7640,2
|
|
20240705,110400,37855460,7670,7670,7670,7670,0
|
|
20240705,110300,37855460,7670,7670,7670,7670,0
|
|
20240705,110200,37855460,7670,7670,7670,7670,0
|
|
20240705,110100,37855460,7670,7670,7670,7670,0
|
|
20240705,110000,37855460,7670,7670,7670,7670,0
|
|
20240705,105900,37855460,7670,7670,7670,7670,0
|
|
20240705,105800,37855460,7670,7670,7670,7670,10
|
|
20240705,105700,37778760,7670,7670,7670,7670,0
|
|
20240705,105600,37778760,7670,7670,7670,7670,26
|
|
20240705,105500,37579340,7670,7670,7670,7670,0
|
|
20240705,105400,37579340,7670,7670,7670,7670,0
|
|
20240705,105300,37579340,7670,7670,7670,7670,0
|
|
20240705,105200,37579340,7670,7670,7670,7670,1
|
|
20240705,105100,37571670,7650,7650,7650,7650,10
|
|
20240705,105000,37495170,7670,7670,7670,7670,0
|
|
20240705,104900,37495170,7670,7670,7670,7670,0
|
|
20240705,104800,37495170,7670,7670,7670,7670,0
|
|
20240705,104700,37495170,7670,7670,7670,7670,0
|
|
20240705,104600,37495170,7670,7670,7670,7670,0
|
|
20240705,104500,37495170,7670,7670,7670,7670,0
|
|
20240705,104400,37495170,7670,7670,7670,7670,0
|
|
20240705,104300,37495170,7670,7670,7670,7670,0
|
|
20240705,104200,37495170,7670,7670,7670,7670,0
|
|
20240705,104100,37495170,7670,7670,7670,7670,0
|
|
20240705,104000,37495170,7670,7670,7670,7670,1
|
|
20240705,103900,37487500,7680,7680,7680,7680,0
|
|
20240705,103800,37487500,7680,7680,7680,7680,0
|
|
20240705,103700,37487500,7680,7680,7680,7680,0
|
|
20240705,103600,37487500,7680,7680,7680,7680,0
|
|
20240705,103500,37487500,7680,7680,7680,7680,0
|
|
20240705,103400,37487500,7680,7680,7680,7680,1
|
|
20240705,103300,37479820,7640,7690,7690,7640,93
|
|
20240705,103200,36769190,7650,7650,7650,7650,0
|
|
20240705,103100,36769190,7650,7650,7650,7650,0
|
|
20240705,103000,36769190,7650,7650,7650,7650,10
|
|
20240705,102900,36692690,7710,7710,7710,7710,0
|
|
20240705,102800,36692690,7710,7710,7710,7710,0
|
|
20240705,102700,36692690,7710,7710,7710,7710,0
|
|
20240705,102600,36692690,7710,7710,7710,7710,0
|
|
20240705,102500,36692690,7710,7710,7710,7710,0
|
|
20240705,102400,36692690,7710,7710,7710,7710,0
|
|
20240705,102300,36692690,7710,7710,7710,7710,0
|
|
20240705,102200,36692690,7710,7710,7710,7710,0
|
|
20240705,102100,36692690,7710,7710,7710,7710,0
|
|
20240705,102000,36692690,7710,7710,7710,7710,0
|
|
20240705,101900,36692690,7710,7710,7710,7710,1
|
|
20240705,101800,36684980,7660,7660,7660,7660,0
|
|
20240705,101700,36684980,7660,7660,7660,7660,0
|
|
20240705,101600,36684980,7660,7650,7660,7640,1001
|
|
20240705,101500,29033100,7710,7710,7710,7710,0
|
|
20240705,101400,29033100,7710,7710,7710,7710,10
|
|
20240705,101300,28956000,7710,7710,7710,7710,1
|
|
20240705,101200,28948290,7660,7660,7660,7660,0
|
|
20240705,101100,28948290,7660,7660,7660,7660,0
|
|
20240705,101000,28948290,7660,7690,7690,7660,92
|
|
20240705,100900,28243530,7710,7710,7710,7710,0
|
|
20240705,100800,28243530,7710,7710,7710,7710,0
|
|
20240705,100700,28243530,7710,7710,7710,7710,0
|
|
20240705,100600,28243530,7710,7710,7710,7710,0
|
|
20240705,100500,28243530,7710,7710,7710,7710,1
|
|
20240705,100400,28235820,7710,7710,7710,7710,0
|
|
20240705,100300,28235820,7710,7700,7710,7700,2
|
|
20240705,100200,28220410,7710,7710,7710,7710,0
|
|
20240705,100100,28220410,7710,7710,7710,7710,1
|
|
20240705,100000,28212700,7710,7710,7710,7710,8
|
|
20240705,095900,28151020,7710,7710,7710,7710,7
|
|
20240705,095800,28097050,7710,7710,7710,7710,0
|
|
20240705,095700,28097050,7710,7710,7710,7710,0
|
|
20240705,095600,28097050,7710,7710,7710,7710,0
|
|
20240705,095500,28097050,7710,7710,7710,7710,0
|
|
20240705,095400,28097050,7710,7710,7710,7710,0
|
|
20240705,095300,28097050,7710,7710,7710,7710,30
|
|
20240705,095200,27865750,7710,7710,7710,7710,0
|
|
20240705,095100,27865750,7710,7710,7710,7710,1
|
|
20240705,095000,27858040,7710,7710,7710,7710,0
|
|
20240705,094900,27858040,7710,7710,7710,7710,0
|
|
20240705,094800,27858040,7710,7710,7710,7710,0
|
|
20240705,094700,27858040,7710,7710,7710,7710,0
|
|
20240705,094600,27858040,7710,7710,7710,7710,0
|
|
20240705,094500,27858040,7710,7710,7710,7710,0
|
|
20240705,094400,27858040,7710,7710,7710,7710,11
|
|
20240705,094300,27773230,7710,7710,7710,7710,9
|
|
20240705,094200,27703840,7710,7710,7710,7710,0
|
|
20240705,094100,27703840,7710,7710,7710,7710,0
|
|
20240705,094000,27703840,7710,7710,7710,7710,0
|
|
20240705,093900,27703840,7710,7710,7710,7710,0
|
|
20240705,093800,27703840,7710,7710,7710,7710,0
|
|
20240705,093700,27703840,7710,7710,7710,7710,0
|
|
20240705,093600,27703840,7710,7700,7710,7700,5
|
|
20240705,093500,27665330,7650,7650,7650,7650,0
|
|
20240705,093400,27665330,7650,7650,7650,7650,0
|
|
20240705,093300,27665330,7650,7650,7650,7650,1
|
|
20240705,093200,27657680,7650,7700,7700,7650,7
|
|
20240705,093100,27604080,7700,7700,7700,7700,25
|
|
20240705,093000,27411580,7710,7710,7710,7710,1
|
|
20240705,092900,27403870,7700,7700,7700,7700,0
|
|
20240705,092800,27403870,7700,7700,7700,7700,0
|
|
20240705,092700,27403870,7700,7700,7700,7700,0
|
|
20240705,092600,27403870,7700,7700,7700,7700,0
|
|
20240705,092500,27403870,7700,7700,7700,7700,0
|
|
20240705,092400,27403870,7700,7700,7700,7700,0
|
|
20240705,092300,27403870,7700,7700,7700,7700,0
|
|
20240705,092200,27403870,7700,7700,7700,7700,0
|
|
20240705,092100,27403870,7700,7700,7700,7700,0
|
|
20240705,092000,27403870,7700,7700,7700,7700,0
|
|
20240705,091900,27403870,7700,7700,7700,7700,0
|
|
20240705,091800,27403870,7700,7700,7700,7700,0
|
|
20240705,091700,27403870,7700,7700,7700,7700,0
|
|
20240705,091600,27403870,7700,7710,7710,7700,6
|
|
20240705,091500,27357660,7700,7700,7700,7700,294
|
|
20240705,091400,25093860,7710,7710,7710,7710,3
|
|
20240705,091300,25070730,7700,7700,7710,7700,1591
|
|
20240705,091200,12820020,7700,7700,7700,7700,0
|
|
20240705,091100,12820020,7700,7700,7700,7700,0
|
|
20240705,091000,12820020,7700,7700,7700,7700,0
|
|
20240705,090900,12820020,7700,7700,7700,7700,500
|
|
20240705,090800,8970020,7700,7700,7700,7700,35
|
|
20240705,090700,8700520,7700,7700,7700,7700,610
|
|
20240705,090600,4003520,7700,7700,7700,7700,0
|
|
20240705,090500,4003520,7700,7700,7700,7700,58
|
|
20240705,090400,3556920,7700,7700,7700,7700,441
|
|
20240705,090300,161220,7700,7700,7700,7700,10
|
|
20240705,090200,84220,7720,7720,7720,7720,1
|
|
20240705,090100,76500,7650,7650,7650,7650,0
|
|
20240705,090000,76500,7650,7650,7650,7650,10
|