680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,201700,99663250,7740,7740,7740,7740,504
|
|
20240709,201600,99663250,7740,7740,7740,7740,0
|
|
20240709,201500,99663250,7740,7740,7740,7740,0
|
|
20240709,201400,99663250,7740,7740,7740,7740,0
|
|
20240709,201300,99663250,7740,7740,7740,7740,0
|
|
20240709,201200,99663250,7740,7740,7740,7740,0
|
|
20240709,201100,99663250,7740,7740,7740,7740,0
|
|
20240709,201000,99663250,7740,7740,7740,7740,0
|
|
20240709,200900,99663250,7740,7740,7740,7740,0
|
|
20240709,200800,99663250,7740,7740,7740,7740,0
|
|
20240709,200700,99663250,7740,7740,7740,7740,0
|
|
20240709,200600,99663250,7740,7740,7740,7740,0
|
|
20240709,200500,99663250,7740,7740,7740,7740,0
|
|
20240709,200400,99663250,7740,7740,7740,7740,0
|
|
20240709,200300,99663250,7740,7740,7740,7740,0
|
|
20240709,200200,99663250,7740,7740,7740,7740,0
|
|
20240709,200100,99663250,7740,7740,7740,7740,0
|
|
20240709,200000,99663250,7740,7740,7740,7740,0
|
|
20240709,195900,99663250,7740,7740,7740,7740,0
|
|
20240709,195800,99663250,7740,7740,7740,7740,0
|
|
20240709,195700,99663250,7740,7740,7740,7740,0
|
|
20240709,195600,99663250,7740,7740,7740,7740,0
|
|
20240709,195500,99663250,7740,7740,7740,7740,0
|
|
20240709,195400,99663250,7740,7740,7740,7740,0
|
|
20240709,195300,99663250,7740,7740,7740,7740,0
|
|
20240709,195200,99663250,7740,7740,7740,7740,0
|
|
20240709,195100,99663250,7740,7740,7740,7740,0
|
|
20240709,195000,99663250,7740,7740,7740,7740,0
|
|
20240709,194900,99663250,7740,7740,7740,7740,0
|
|
20240709,194800,99663250,7740,7740,7740,7740,0
|
|
20240709,194700,99663250,7740,7740,7740,7740,504
|
|
20240709,194600,99663250,7740,7740,7740,7740,0
|
|
20240709,194500,99663250,7740,7740,7740,7740,0
|
|
20240709,194400,99663250,7740,7740,7740,7740,0
|
|
20240709,194300,99663250,7740,7740,7740,7740,0
|
|
20240709,194200,99663250,7740,7740,7740,7740,0
|
|
20240709,194100,99663250,7740,7740,7740,7740,0
|
|
20240709,194000,99663250,7740,7740,7740,7740,0
|
|
20240709,193900,99663250,7740,7740,7740,7740,0
|
|
20240709,193800,99663250,7740,7740,7740,7740,0
|
|
20240709,193700,99663250,7740,7740,7740,7740,0
|
|
20240709,193600,99663250,7740,7740,7740,7740,0
|
|
20240709,193500,99663250,7740,7740,7740,7740,0
|
|
20240709,193400,99663250,7740,7740,7740,7740,0
|
|
20240709,193300,99663250,7740,7740,7740,7740,0
|
|
20240709,193200,99663250,7740,7740,7740,7740,0
|
|
20240709,193100,99663250,7740,7740,7740,7740,0
|
|
20240709,193000,99663250,7740,7740,7740,7740,0
|
|
20240709,192900,99663250,7740,7740,7740,7740,0
|
|
20240709,192800,99663250,7740,7740,7740,7740,0
|
|
20240709,192700,99663250,7740,7740,7740,7740,0
|
|
20240709,192600,99663250,7740,7740,7740,7740,0
|
|
20240709,192500,99663250,7740,7740,7740,7740,0
|
|
20240709,192400,99663250,7740,7740,7740,7740,0
|
|
20240709,192300,99663250,7740,7740,7740,7740,0
|
|
20240709,192200,99663250,7740,7740,7740,7740,0
|
|
20240709,192100,99663250,7740,7740,7740,7740,0
|
|
20240709,192000,99663250,7740,7740,7740,7740,0
|
|
20240709,191900,99663250,7740,7740,7740,7740,0
|
|
20240709,191800,99663250,7740,7740,7740,7740,0
|
|
20240709,191700,99663250,7740,7740,7740,7740,504
|
|
20240709,191600,99663250,7740,7740,7740,7740,0
|
|
20240709,191500,99663250,7740,7740,7740,7740,0
|
|
20240709,191400,99663250,7740,7740,7740,7740,0
|
|
20240709,191300,99663250,7740,7740,7740,7740,0
|
|
20240709,191200,99663250,7740,7740,7740,7740,0
|
|
20240709,191100,99663250,7740,7740,7740,7740,0
|
|
20240709,191000,99663250,7740,7740,7740,7740,0
|
|
20240709,190900,99663250,7740,7740,7740,7740,0
|
|
20240709,190800,99663250,7740,7740,7740,7740,0
|
|
20240709,190700,99663250,7740,7740,7740,7740,0
|
|
20240709,190600,99663250,7740,7740,7740,7740,0
|
|
20240709,190500,99663250,7740,7740,7740,7740,0
|
|
20240709,190400,99663250,7740,7740,7740,7740,0
|
|
20240709,190300,99663250,7740,7740,7740,7740,0
|
|
20240709,190200,99663250,7740,7740,7740,7740,0
|
|
20240709,190100,99663250,7740,7740,7740,7740,0
|
|
20240709,190000,99663250,7740,7740,7740,7740,0
|
|
20240709,185900,99663250,7740,7740,7740,7740,0
|
|
20240709,185800,99663250,7740,7740,7740,7740,0
|
|
20240709,185700,99663250,7740,7740,7740,7740,0
|
|
20240709,185600,99663250,7740,7740,7740,7740,0
|
|
20240709,185500,99663250,7740,7740,7740,7740,0
|
|
20240709,185400,99663250,7740,7740,7740,7740,0
|
|
20240709,185300,99663250,7740,7740,7740,7740,0
|
|
20240709,185200,99663250,7740,7740,7740,7740,0
|
|
20240709,185100,99663250,7740,7740,7740,7740,0
|
|
20240709,185000,99663250,7740,7740,7740,7740,0
|
|
20240709,184900,99663250,7740,7740,7740,7740,0
|
|
20240709,184800,99663250,7740,7740,7740,7740,0
|
|
20240709,184700,99663250,7740,7740,7740,7740,504
|
|
20240709,184600,99663250,7740,7740,7740,7740,0
|
|
20240709,184500,99663250,7740,7740,7740,7740,0
|
|
20240709,184400,99663250,7740,7740,7740,7740,0
|
|
20240709,184300,99663250,7740,7740,7740,7740,0
|
|
20240709,184200,99663250,7740,7740,7740,7740,0
|
|
20240709,184100,99663250,7740,7740,7740,7740,0
|
|
20240709,184000,99663250,7740,7740,7740,7740,0
|
|
20240709,183900,99663250,7740,7740,7740,7740,0
|
|
20240709,183800,99663250,7740,7740,7740,7740,0
|
|
20240709,183700,99663250,7740,7740,7740,7740,0
|
|
20240709,183600,99663250,7740,7740,7740,7740,0
|
|
20240709,183500,99663250,7740,7740,7740,7740,0
|
|
20240709,183400,99663250,7740,7740,7740,7740,0
|
|
20240709,183300,99663250,7740,7740,7740,7740,0
|
|
20240709,183200,99663250,7740,7740,7740,7740,0
|
|
20240709,183100,99663250,7740,7740,7740,7740,0
|
|
20240709,183000,99663250,7740,7740,7740,7740,0
|
|
20240709,182900,99663250,7740,7740,7740,7740,0
|
|
20240709,182800,99663250,7740,7740,7740,7740,0
|
|
20240709,182700,99663250,7740,7740,7740,7740,0
|
|
20240709,182600,99663250,7740,7740,7740,7740,0
|
|
20240709,182500,99663250,7740,7740,7740,7740,0
|
|
20240709,182400,99663250,7740,7740,7740,7740,0
|
|
20240709,182300,99663250,7740,7740,7740,7740,0
|
|
20240709,182200,99663250,7740,7740,7740,7740,0
|
|
20240709,182100,99663250,7740,7740,7740,7740,0
|
|
20240709,182000,99663250,7740,7740,7740,7740,0
|
|
20240709,181900,99663250,7740,7740,7740,7740,0
|
|
20240709,181800,99663250,7740,7740,7740,7740,0
|
|
20240709,181700,99663250,7740,7740,7740,7740,504
|
|
20240709,181600,99663250,7740,7740,7740,7740,0
|
|
20240709,181500,99663250,7740,7740,7740,7740,0
|
|
20240709,181400,99663250,7740,7740,7740,7740,0
|
|
20240709,181300,99663250,7740,7740,7740,7740,0
|
|
20240709,181200,99663250,7740,7740,7740,7740,0
|
|
20240709,181100,99663250,7740,7740,7740,7740,0
|
|
20240709,181000,99663250,7740,7740,7740,7740,0
|
|
20240709,180900,99663250,7740,7740,7740,7740,0
|
|
20240709,180800,99663250,7740,7740,7740,7740,0
|
|
20240709,180700,99663250,7740,7740,7740,7740,0
|
|
20240709,180600,99663250,7740,7740,7740,7740,0
|
|
20240709,180500,99663250,7740,7740,7740,7740,0
|
|
20240709,180400,99663250,7740,7740,7740,7740,0
|
|
20240709,180300,99663250,7740,7740,7740,7740,0
|
|
20240709,180200,99663250,7740,7740,7740,7740,0
|
|
20240709,180100,99663250,7740,7740,7740,7740,0
|
|
20240709,180000,99663250,7740,7740,7740,7740,0
|
|
20240709,175900,99663250,7740,7740,7740,7740,0
|
|
20240709,175800,99663250,7740,7740,7740,7740,0
|
|
20240709,175700,99663250,7740,7740,7740,7740,0
|
|
20240709,175600,99663250,7740,7740,7740,7740,0
|
|
20240709,175500,99663250,7740,7740,7740,7740,0
|
|
20240709,175400,99663250,7740,7740,7740,7740,0
|
|
20240709,175300,99663250,7740,7740,7740,7740,0
|
|
20240709,175200,99663250,7740,7740,7740,7740,0
|
|
20240709,175100,99663250,7740,7740,7740,7740,0
|
|
20240709,175000,99663250,7740,7740,7740,7740,0
|
|
20240709,174900,99663250,7740,7740,7740,7740,0
|
|
20240709,174800,99663250,7740,7740,7740,7740,0
|
|
20240709,174700,99663250,7740,7740,7740,7740,504
|
|
20240709,174600,99663250,7740,7740,7740,7740,0
|
|
20240709,174500,99663250,7740,7740,7740,7740,0
|
|
20240709,174400,99663250,7740,7740,7740,7740,0
|
|
20240709,174300,99663250,7740,7740,7740,7740,0
|
|
20240709,174200,99663250,7740,7740,7740,7740,0
|
|
20240709,174100,99663250,7740,7740,7740,7740,0
|
|
20240709,174000,99663250,7740,7740,7740,7740,0
|
|
20240709,173900,99663250,7740,7740,7740,7740,0
|
|
20240709,173800,99663250,7740,7740,7740,7740,0
|
|
20240709,173700,99663250,7740,7740,7740,7740,0
|
|
20240709,173600,99663250,7740,7740,7740,7740,0
|
|
20240709,173500,99663250,7740,7740,7740,7740,0
|
|
20240709,173400,99663250,7740,7740,7740,7740,0
|
|
20240709,173300,99663250,7740,7740,7740,7740,0
|
|
20240709,173200,99663250,7740,7740,7740,7740,0
|
|
20240709,173100,99663250,7740,7740,7740,7740,0
|
|
20240709,173000,99663250,7740,7740,7740,7740,0
|
|
20240709,172900,99663250,7740,7740,7740,7740,0
|
|
20240709,172800,99663250,7740,7740,7740,7740,0
|
|
20240709,172700,99663250,7740,7740,7740,7740,0
|
|
20240709,172600,99663250,7740,7740,7740,7740,0
|
|
20240709,172500,99663250,7740,7740,7740,7740,0
|
|
20240709,172400,99663250,7740,7740,7740,7740,0
|
|
20240709,172300,99663250,7740,7740,7740,7740,0
|
|
20240709,172200,99663250,7740,7740,7740,7740,0
|
|
20240709,172100,99663250,7740,7740,7740,7740,0
|
|
20240709,172000,99663250,7740,7740,7740,7740,0
|
|
20240709,171900,99663250,7740,7740,7740,7740,0
|
|
20240709,171800,99663250,7740,7740,7740,7740,0
|
|
20240709,171700,99663250,7740,7740,7740,7740,504
|
|
20240709,171600,99663250,7740,7740,7740,7740,0
|
|
20240709,171500,99663250,7740,7740,7740,7740,0
|
|
20240709,171400,99663250,7740,7740,7740,7740,0
|
|
20240709,171300,99663250,7740,7740,7740,7740,0
|
|
20240709,171200,99663250,7740,7740,7740,7740,0
|
|
20240709,171100,99663250,7740,7740,7740,7740,0
|
|
20240709,171000,99663250,7740,7740,7740,7740,0
|
|
20240709,170900,99663250,7740,7740,7740,7740,0
|
|
20240709,170800,99663250,7740,7740,7740,7740,0
|
|
20240709,170700,99663250,7740,7740,7740,7740,0
|
|
20240709,170600,99663250,7740,7740,7740,7740,0
|
|
20240709,170500,99663250,7740,7740,7740,7740,0
|
|
20240709,170400,99663250,7740,7740,7740,7740,0
|
|
20240709,170300,99663250,7740,7740,7740,7740,0
|
|
20240709,170200,99663250,7740,7740,7740,7740,0
|
|
20240709,170100,99663250,7740,7740,7740,7740,0
|
|
20240709,170000,99663250,7740,7740,7740,7740,0
|
|
20240709,165900,99663250,7740,7740,7740,7740,0
|
|
20240709,165800,99663250,7740,7740,7740,7740,0
|
|
20240709,165700,99663250,7740,7740,7740,7740,0
|
|
20240709,165600,99663250,7740,7740,7740,7740,0
|
|
20240709,165500,99663250,7740,7740,7740,7740,0
|
|
20240709,165400,99663250,7740,7740,7740,7740,0
|
|
20240709,165300,99663250,7740,7740,7740,7740,0
|
|
20240709,165200,99663250,7740,7740,7740,7740,0
|
|
20240709,165100,99663250,7740,7740,7740,7740,0
|
|
20240709,165000,99663250,7740,7740,7740,7740,0
|
|
20240709,164900,99663250,7740,7740,7740,7740,0
|
|
20240709,164800,99663250,7740,7740,7740,7740,0
|
|
20240709,164700,99663250,7740,7740,7740,7740,504
|
|
20240709,164600,99663250,7740,7740,7740,7740,0
|
|
20240709,164500,99663250,7740,7740,7740,7740,0
|
|
20240709,164400,99663250,7740,7740,7740,7740,0
|
|
20240709,164300,99663250,7740,7740,7740,7740,0
|
|
20240709,164200,99663250,7740,7740,7740,7740,0
|
|
20240709,164100,99663250,7740,7740,7740,7740,0
|
|
20240709,164000,99663250,7740,7740,7740,7740,0
|
|
20240709,163900,99663250,7740,7740,7740,7740,0
|
|
20240709,163800,99663250,7740,7740,7740,7740,0
|
|
20240709,163700,99663250,7740,7740,7740,7740,0
|
|
20240709,163600,99663250,7740,7740,7740,7740,0
|
|
20240709,163500,99663250,7740,7740,7740,7740,0
|
|
20240709,163400,99663250,7740,7740,7740,7740,0
|
|
20240709,163300,99663250,7740,7740,7740,7740,0
|
|
20240709,163200,99663250,7740,7740,7740,7740,0
|
|
20240709,163100,99663250,7740,7740,7740,7740,0
|
|
20240709,163000,99663250,7740,7740,7740,7740,0
|
|
20240709,162900,99663250,7740,7740,7740,7740,0
|
|
20240709,162800,99663250,7740,7740,7740,7740,0
|
|
20240709,162700,99663250,7740,7740,7740,7740,0
|
|
20240709,162600,99663250,7740,7740,7740,7740,0
|
|
20240709,162500,99663250,7740,7740,7740,7740,0
|
|
20240709,162400,99663250,7740,7740,7740,7740,0
|
|
20240709,162300,99663250,7740,7740,7740,7740,0
|
|
20240709,162200,99663250,7740,7740,7740,7740,0
|
|
20240709,162100,99663250,7740,7740,7740,7740,0
|
|
20240709,162000,99663250,7740,7740,7740,7740,0
|
|
20240709,161900,99663250,7740,7740,7740,7740,0
|
|
20240709,161800,99663250,7740,7740,7740,7740,0
|
|
20240709,161700,99663250,7740,7740,7740,7740,504
|
|
20240709,161600,99663250,7740,7740,7740,7740,0
|
|
20240709,161500,99663250,7740,7740,7740,7740,0
|
|
20240709,161400,99663250,7740,7740,7740,7740,0
|
|
20240709,161300,99663250,7740,7740,7740,7740,0
|
|
20240709,161200,99663250,7740,7740,7740,7740,0
|
|
20240709,161100,99663250,7740,7740,7740,7740,0
|
|
20240709,161000,99663250,7740,7740,7740,7740,0
|
|
20240709,160900,99663250,7740,7740,7740,7740,0
|
|
20240709,160800,99663250,7740,7740,7740,7740,0
|
|
20240709,160700,99663250,7740,7740,7740,7740,0
|
|
20240709,160600,99663250,7740,7740,7740,7740,0
|
|
20240709,160500,99663250,7740,7740,7740,7740,0
|
|
20240709,160400,99663250,7740,7740,7740,7740,0
|
|
20240709,160300,99663250,7740,7740,7740,7740,0
|
|
20240709,160200,99663250,7740,7740,7740,7740,0
|
|
20240709,160100,99663250,7740,7740,7740,7740,0
|
|
20240709,160000,99663250,7740,7740,7740,7740,0
|
|
20240709,155900,99663250,7740,7740,7740,7740,0
|
|
20240709,155800,99663250,7740,7740,7740,7740,0
|
|
20240709,155700,99663250,7740,7740,7740,7740,0
|
|
20240709,155600,99663250,7740,7740,7740,7740,0
|
|
20240709,155500,99663250,7740,7740,7740,7740,0
|
|
20240709,155400,99663250,7740,7740,7740,7740,0
|
|
20240709,155300,99663250,7740,7740,7740,7740,0
|
|
20240709,155200,99663250,7740,7740,7740,7740,0
|
|
20240709,155100,99663250,7740,7740,7740,7740,0
|
|
20240709,155000,99663250,7740,7740,7740,7740,0
|
|
20240709,154900,99663250,7740,7740,7740,7740,0
|
|
20240709,154800,99663250,7740,7740,7740,7740,0
|
|
20240709,154700,99663250,7740,7740,7740,7740,504
|
|
20240709,154600,99663250,7740,7740,7740,7740,0
|
|
20240709,154500,99663250,7740,7740,7740,7740,0
|
|
20240709,154400,99663250,7740,7740,7740,7740,0
|
|
20240709,154300,99663250,7740,7740,7740,7740,0
|
|
20240709,154200,99663250,7740,7740,7740,7740,0
|
|
20240709,154100,99663250,7740,7740,7740,7740,0
|
|
20240709,154000,99663250,7740,7740,7740,7740,0
|
|
20240709,153900,99663250,7740,7740,7740,7740,0
|
|
20240709,153800,99663250,7740,7740,7740,7740,0
|
|
20240709,153700,99663250,7740,7740,7740,7740,0
|
|
20240709,153600,99663250,7740,7740,7740,7740,0
|
|
20240709,153500,99663250,7740,7740,7740,7740,0
|
|
20240709,153400,99663250,7740,7740,7740,7740,0
|
|
20240709,153300,99663250,7740,7740,7740,7740,0
|
|
20240709,153200,99663250,7740,7740,7740,7740,0
|
|
20240709,153100,99663250,7740,7740,7740,7740,0
|
|
20240709,153000,99663250,7740,7740,7740,7740,504
|
|
20240709,152900,95762290,7740,7740,7740,7740,0
|
|
20240709,152800,95762290,7740,7740,7740,7740,0
|
|
20240709,152700,95762290,7740,7740,7740,7740,0
|
|
20240709,152600,95762290,7740,7740,7740,7740,0
|
|
20240709,152500,95762290,7740,7740,7740,7740,0
|
|
20240709,152400,95762290,7740,7740,7740,7740,0
|
|
20240709,152300,95762290,7740,7740,7740,7740,0
|
|
20240709,152200,95762290,7740,7740,7740,7740,0
|
|
20240709,152100,95762290,7740,7740,7740,7740,0
|
|
20240709,152000,95762290,7740,7740,7740,7740,0
|
|
20240709,151900,95762290,7740,7740,7760,7740,52
|
|
20240709,151800,95359320,7740,7710,7740,7710,600
|
|
20240709,151700,90729740,7720,7700,7720,7700,50
|
|
20240709,151600,90344240,7650,7650,7650,7650,0
|
|
20240709,151500,90344240,7650,7660,7660,7650,78
|
|
20240709,151400,89747480,7660,7670,7670,7660,1000
|
|
20240709,151300,82087040,7660,7660,7660,7660,0
|
|
20240709,151200,82087040,7660,7660,7660,7660,0
|
|
20240709,151100,82087040,7660,7660,7660,7660,0
|
|
20240709,151000,82087040,7660,7660,7660,7660,0
|
|
20240709,150900,82087040,7660,7660,7660,7660,0
|
|
20240709,150800,82087040,7660,7670,7670,7660,100
|
|
20240709,150700,81320430,7660,7660,7660,7660,0
|
|
20240709,150600,81320430,7660,7660,7660,7660,0
|
|
20240709,150500,81320430,7660,7660,7660,7660,0
|
|
20240709,150400,81320430,7660,7670,7670,7660,105
|
|
20240709,150300,80516010,7680,7680,7680,7680,5
|
|
20240709,150200,80477610,7680,7680,7680,7680,0
|
|
20240709,150100,80477610,7680,7680,7680,7680,0
|
|
20240709,150000,80477610,7680,7680,7680,7680,0
|
|
20240709,145900,80477610,7680,7680,7680,7680,0
|
|
20240709,145800,80477610,7680,7680,7680,7680,0
|
|
20240709,145700,80477610,7680,7680,7680,7680,0
|
|
20240709,145600,80477610,7680,7680,7680,7680,0
|
|
20240709,145500,80477610,7680,7680,7680,7680,0
|
|
20240709,145400,80477610,7680,7680,7680,7680,23
|
|
20240709,145300,80300970,7680,7680,7680,7680,7
|
|
20240709,145200,80247210,7680,7680,7680,7680,0
|
|
20240709,145100,80247210,7680,7680,7680,7680,0
|
|
20240709,145000,80247210,7680,7680,7680,7680,0
|
|
20240709,144900,80247210,7680,7680,7680,7680,131
|
|
20240709,144800,79241130,7680,7680,7680,7680,0
|
|
20240709,144700,79241130,7680,7680,7680,7680,4
|
|
20240709,144600,79210410,7650,7650,7650,7650,0
|
|
20240709,144500,79210410,7650,7650,7650,7650,0
|
|
20240709,144400,79210410,7650,7650,7650,7650,0
|
|
20240709,144300,79210410,7650,7670,7670,7650,445
|
|
20240709,144200,75800880,7680,7680,7680,7680,2
|
|
20240709,144100,75785520,7670,7690,7690,7670,369
|
|
20240709,144000,72953000,7700,7700,7700,7700,0
|
|
20240709,143900,72953000,7700,7700,7700,7700,0
|
|
20240709,143800,72953000,7700,7700,7700,7700,0
|
|
20240709,143700,72953000,7700,7700,7700,7700,0
|
|
20240709,143600,72953000,7700,7700,7700,7700,20
|
|
20240709,143500,72799000,7690,7690,7690,7690,0
|
|
20240709,143400,72799000,7690,7690,7690,7690,0
|
|
20240709,143300,72799000,7690,7690,7690,7690,0
|
|
20240709,143200,72799000,7690,7690,7690,7690,0
|
|
20240709,143100,72799000,7690,7690,7690,7690,0
|
|
20240709,143000,72799000,7690,7690,7690,7690,0
|
|
20240709,142900,72799000,7690,7690,7690,7690,0
|
|
20240709,142800,72799000,7690,7690,7690,7690,2
|
|
20240709,142700,72783620,7690,7690,7690,7690,20
|
|
20240709,142600,72629820,7700,7700,7700,7700,0
|
|
20240709,142500,72629820,7700,7700,7700,7700,0
|
|
20240709,142400,72629820,7700,7700,7700,7700,0
|
|
20240709,142300,72629820,7700,7700,7700,7700,0
|
|
20240709,142200,72629820,7700,7700,7700,7700,0
|
|
20240709,142100,72629820,7700,7700,7700,7700,0
|
|
20240709,142000,72629820,7700,7700,7700,7700,0
|
|
20240709,141900,72629820,7700,7700,7700,7700,0
|
|
20240709,141800,72629820,7700,7700,7700,7700,23
|
|
20240709,141700,72452720,7680,7680,7680,7680,0
|
|
20240709,141600,72452720,7680,7680,7680,7680,0
|
|
20240709,141500,72452720,7680,7680,7680,7680,33
|
|
20240709,141400,72199280,7680,7680,7680,7680,0
|
|
20240709,141300,72199280,7680,7680,7680,7680,0
|
|
20240709,141200,72199280,7680,7680,7680,7680,0
|
|
20240709,141100,72199280,7680,7680,7680,7680,0
|
|
20240709,141000,72199280,7680,7680,7680,7680,0
|
|
20240709,140900,72199280,7680,7680,7680,7680,200
|
|
20240709,140800,70663280,7680,7680,7680,7680,0
|
|
20240709,140700,70663280,7680,7680,7680,7680,0
|
|
20240709,140600,70663280,7680,7680,7680,7680,0
|
|
20240709,140500,70663280,7680,7680,7680,7680,0
|
|
20240709,140400,70663280,7680,7680,7680,7680,0
|
|
20240709,140300,70663280,7680,7690,7690,7680,995
|
|
20240709,140200,63021620,7700,7700,7700,7700,0
|
|
20240709,140100,63021620,7700,7700,7700,7700,0
|
|
20240709,140000,63021620,7700,7700,7700,7700,0
|
|
20240709,135900,63021620,7700,7700,7700,7700,0
|
|
20240709,135800,63021620,7700,7700,7700,7700,0
|
|
20240709,135700,63021620,7700,7700,7700,7700,0
|
|
20240709,135600,63021620,7700,7700,7700,7700,0
|
|
20240709,135500,63021620,7700,7700,7700,7700,0
|
|
20240709,135400,63021620,7700,7700,7700,7700,0
|
|
20240709,135300,63021620,7700,7700,7700,7700,0
|
|
20240709,135200,63021620,7700,7700,7700,7700,0
|
|
20240709,135100,63021620,7700,7700,7700,7700,0
|
|
20240709,135000,63021620,7700,7700,7700,7700,0
|
|
20240709,134900,63021620,7700,7700,7700,7700,0
|
|
20240709,134800,63021620,7700,7700,7700,7700,0
|
|
20240709,134700,63021620,7700,7700,7700,7700,10
|
|
20240709,134600,62944620,7720,7720,7720,7720,65
|
|
20240709,134500,62442820,7690,7690,7690,7690,0
|
|
20240709,134400,62442820,7690,7690,7690,7690,0
|
|
20240709,134300,62442820,7690,7690,7690,7690,0
|
|
20240709,134200,62442820,7690,7690,7690,7690,0
|
|
20240709,134100,62442820,7690,7690,7690,7690,0
|
|
20240709,134000,62442820,7690,7690,7690,7690,0
|
|
20240709,133900,62442820,7690,7690,7690,7690,51
|
|
20240709,133800,62050630,7720,7720,7720,7720,0
|
|
20240709,133700,62050630,7720,7720,7720,7720,0
|
|
20240709,133600,62050630,7720,7690,7720,7690,181
|
|
20240709,133500,60658710,7690,7690,7690,7690,0
|
|
20240709,133400,60658710,7690,7690,7690,7690,0
|
|
20240709,133300,60658710,7690,7690,7690,7690,0
|
|
20240709,133200,60658710,7690,7690,7690,7690,0
|
|
20240709,133100,60658710,7690,7690,7690,7690,0
|
|
20240709,133000,60658710,7690,7690,7690,7690,0
|
|
20240709,132900,60658710,7690,7690,7690,7690,0
|
|
20240709,132800,60658710,7690,7690,7690,7690,0
|
|
20240709,132700,60658710,7690,7710,7710,7690,200
|
|
20240709,132600,59118990,7720,7720,7720,7720,0
|
|
20240709,132500,59118990,7720,7720,7720,7720,0
|
|
20240709,132400,59118990,7720,7720,7720,7720,0
|
|
20240709,132300,59118990,7720,7720,7720,7720,0
|
|
20240709,132200,59118990,7720,7720,7720,7720,0
|
|
20240709,132100,59118990,7720,7720,7720,7720,0
|
|
20240709,132000,59118990,7720,7720,7720,7720,0
|
|
20240709,131900,59118990,7720,7720,7720,7720,0
|
|
20240709,131800,59118990,7720,7720,7720,7720,0
|
|
20240709,131700,59118990,7720,7720,7720,7720,0
|
|
20240709,131600,59118990,7720,7720,7720,7720,50
|
|
20240709,131500,58732990,7720,7720,7720,7720,0
|
|
20240709,131400,58732990,7720,7720,7720,7720,5
|
|
20240709,131300,58694390,7720,7720,7720,7720,0
|
|
20240709,131200,58694390,7720,7720,7720,7720,0
|
|
20240709,131100,58694390,7720,7720,7720,7720,0
|
|
20240709,131000,58694390,7720,7720,7720,7720,0
|
|
20240709,130900,58694390,7720,7720,7720,7720,0
|
|
20240709,130800,58694390,7720,7720,7720,7720,0
|
|
20240709,130700,58694390,7720,7720,7720,7720,0
|
|
20240709,130600,58694390,7720,7720,7720,7720,0
|
|
20240709,130500,58694390,7720,7720,7720,7720,0
|
|
20240709,130400,58694390,7720,7720,7720,7720,100
|
|
20240709,130300,57922390,7720,7720,7720,7720,0
|
|
20240709,130200,57922390,7720,7720,7720,7720,2
|
|
20240709,130100,57906950,7720,7720,7720,7720,0
|
|
20240709,130000,57906950,7720,7720,7720,7720,0
|
|
20240709,125900,57906950,7720,7720,7720,7720,0
|
|
20240709,125800,57906950,7720,7720,7720,7720,0
|
|
20240709,125700,57906950,7720,7720,7720,7720,0
|
|
20240709,125600,57906950,7720,7720,7720,7720,0
|
|
20240709,125500,57906950,7720,7720,7720,7720,1
|
|
20240709,125400,57899230,7690,7690,7690,7690,0
|
|
20240709,125300,57899230,7690,7690,7690,7690,0
|
|
20240709,125200,57899230,7690,7690,7690,7690,0
|
|
20240709,125100,57899230,7690,7690,7690,7690,0
|
|
20240709,125000,57899230,7690,7690,7690,7690,0
|
|
20240709,124900,57899230,7690,7690,7690,7690,0
|
|
20240709,124800,57899230,7690,7690,7690,7690,0
|
|
20240709,124700,57899230,7690,7690,7690,7690,0
|
|
20240709,124600,57899230,7690,7690,7690,7690,0
|
|
20240709,124500,57899230,7690,7690,7690,7690,0
|
|
20240709,124400,57899230,7690,7690,7690,7690,0
|
|
20240709,124300,57899230,7690,7690,7690,7690,0
|
|
20240709,124200,57899230,7690,7690,7690,7690,0
|
|
20240709,124100,57899230,7690,7690,7690,7690,0
|
|
20240709,124000,57899230,7690,7690,7690,7690,0
|
|
20240709,123900,57899230,7690,7690,7690,7690,0
|
|
20240709,123800,57899230,7690,7690,7690,7690,0
|
|
20240709,123700,57899230,7690,7690,7690,7690,0
|
|
20240709,123600,57899230,7690,7690,7690,7690,388
|
|
20240709,123500,54915510,7680,7680,7680,7680,0
|
|
20240709,123400,54915510,7680,7680,7680,7680,0
|
|
20240709,123300,54915510,7680,7680,7680,7680,0
|
|
20240709,123200,54915510,7680,7680,7680,7680,0
|
|
20240709,123100,54915510,7680,7680,7680,7680,0
|
|
20240709,123000,54915510,7680,7680,7680,7680,0
|
|
20240709,122900,54915510,7680,7680,7680,7680,0
|
|
20240709,122800,54915510,7680,7680,7680,7680,0
|
|
20240709,122700,54915510,7680,7680,7680,7680,0
|
|
20240709,122600,54915510,7680,7680,7680,7680,0
|
|
20240709,122500,54915510,7680,7680,7680,7680,0
|
|
20240709,122400,54915510,7680,7680,7680,7680,0
|
|
20240709,122300,54915510,7680,7680,7680,7680,0
|
|
20240709,122200,54915510,7680,7680,7680,7680,0
|
|
20240709,122100,54915510,7680,7680,7680,7680,0
|
|
20240709,122000,54915510,7680,7690,7690,7680,1000
|
|
20240709,121900,47233030,7740,7740,7740,7740,0
|
|
20240709,121800,47233030,7740,7740,7740,7740,0
|
|
20240709,121700,47233030,7740,7740,7740,7740,0
|
|
20240709,121600,47233030,7740,7740,7740,7740,0
|
|
20240709,121500,47233030,7740,7740,7740,7740,0
|
|
20240709,121400,47233030,7740,7740,7740,7740,1
|
|
20240709,121300,47225290,7690,7690,7690,7690,0
|
|
20240709,121200,47225290,7690,7690,7690,7690,0
|
|
20240709,121100,47225290,7690,7690,7690,7690,0
|
|
20240709,121000,47225290,7690,7690,7690,7690,0
|
|
20240709,120900,47225290,7690,7690,7690,7690,0
|
|
20240709,120800,47225290,7690,7690,7690,7690,0
|
|
20240709,120700,47225290,7690,7690,7690,7690,0
|
|
20240709,120600,47225290,7690,7690,7690,7690,0
|
|
20240709,120500,47225290,7690,7690,7690,7690,0
|
|
20240709,120400,47225290,7690,7690,7690,7690,0
|
|
20240709,120300,47225290,7690,7690,7690,7690,0
|
|
20240709,120200,47225290,7690,7690,7690,7690,0
|
|
20240709,120100,47225290,7690,7690,7690,7690,0
|
|
20240709,120000,47225290,7690,7690,7690,7690,0
|
|
20240709,115900,47225290,7690,7690,7690,7690,0
|
|
20240709,115800,47225290,7690,7690,7690,7690,0
|
|
20240709,115700,47225290,7690,7690,7690,7690,0
|
|
20240709,115600,47225290,7690,7690,7690,7690,0
|
|
20240709,115500,47225290,7690,7690,7690,7690,0
|
|
20240709,115400,47225290,7690,7690,7690,7690,0
|
|
20240709,115300,47225290,7690,7690,7690,7690,4
|
|
20240709,115200,47194530,7690,7690,7690,7690,0
|
|
20240709,115100,47194530,7690,7690,7690,7690,0
|
|
20240709,115000,47194530,7690,7690,7690,7690,0
|
|
20240709,114900,47194530,7690,7690,7690,7690,0
|
|
20240709,114800,47194530,7690,7690,7690,7690,0
|
|
20240709,114700,47194530,7690,7690,7690,7690,0
|
|
20240709,114600,47194530,7690,7690,7690,7690,0
|
|
20240709,114500,47194530,7690,7690,7690,7690,0
|
|
20240709,114400,47194530,7690,7690,7690,7690,1
|
|
20240709,114300,47186840,7680,7680,7680,7680,0
|
|
20240709,114200,47186840,7680,7690,7690,7680,100
|
|
20240709,114100,46418480,7690,7690,7690,7690,0
|
|
20240709,114000,46418480,7690,7690,7690,7690,100
|
|
20240709,113900,45649480,7690,7690,7690,7690,102
|
|
20240709,113800,44865100,7690,7690,7690,7690,0
|
|
20240709,113700,44865100,7690,7690,7690,7690,100
|
|
20240709,113600,44096100,7690,7690,7690,7690,0
|
|
20240709,113500,44096100,7690,7690,7690,7690,0
|
|
20240709,113400,44096100,7690,7690,7690,7690,0
|
|
20240709,113300,44096100,7690,7690,7690,7690,0
|
|
20240709,113200,44096100,7690,7690,7690,7690,100
|
|
20240709,113100,43327100,7680,7680,7680,7680,0
|
|
20240709,113000,43327100,7680,7680,7680,7680,0
|
|
20240709,112900,43327100,7680,7680,7680,7680,0
|
|
20240709,112800,43327100,7680,7700,7700,7680,500
|
|
20240709,112700,39481270,7700,7700,7700,7700,0
|
|
20240709,112600,39481270,7700,7700,7700,7700,0
|
|
20240709,112500,39481270,7700,7700,7700,7700,0
|
|
20240709,112400,39481270,7700,7700,7700,7700,0
|
|
20240709,112300,39481270,7700,7710,7710,7700,744
|
|
20240709,112200,33752310,7700,7700,7700,7700,0
|
|
20240709,112100,33752310,7700,7700,7700,7700,0
|
|
20240709,112000,33752310,7700,7700,7700,7700,0
|
|
20240709,111900,33752310,7700,7700,7700,7700,0
|
|
20240709,111800,33752310,7700,7700,7700,7700,0
|
|
20240709,111700,33752310,7700,7700,7700,7700,0
|
|
20240709,111600,33752310,7700,7700,7700,7700,0
|
|
20240709,111500,33752310,7700,7700,7700,7700,0
|
|
20240709,111400,33752310,7700,7700,7700,7700,0
|
|
20240709,111300,33752310,7700,7700,7700,7700,0
|
|
20240709,111200,33752310,7700,7700,7700,7700,0
|
|
20240709,111100,33752310,7700,7700,7700,7700,0
|
|
20240709,111000,33752310,7700,7700,7700,7700,0
|
|
20240709,110900,33752310,7700,7700,7700,7700,0
|
|
20240709,110800,33752310,7700,7700,7700,7700,0
|
|
20240709,110700,33752310,7700,7700,7700,7700,0
|
|
20240709,110600,33752310,7700,7700,7700,7700,0
|
|
20240709,110500,33752310,7700,7700,7700,7700,0
|
|
20240709,110400,33752310,7700,7700,7700,7700,0
|
|
20240709,110300,33752310,7700,7700,7700,7700,0
|
|
20240709,110200,33752310,7700,7700,7700,7700,0
|
|
20240709,110100,33752310,7700,7700,7700,7700,0
|
|
20240709,110000,33752310,7700,7700,7700,7700,0
|
|
20240709,105900,33752310,7700,7700,7700,7700,0
|
|
20240709,105800,33752310,7700,7700,7700,7700,0
|
|
20240709,105700,33752310,7700,7700,7700,7700,0
|
|
20240709,105600,33752310,7700,7700,7700,7700,0
|
|
20240709,105500,33752310,7700,7700,7700,7700,0
|
|
20240709,105400,33752310,7700,7700,7700,7700,0
|
|
20240709,105300,33752310,7700,7700,7700,7700,0
|
|
20240709,105200,33752310,7700,7700,7700,7700,0
|
|
20240709,105100,33752310,7700,7700,7700,7700,0
|
|
20240709,105000,33752310,7700,7700,7700,7700,0
|
|
20240709,104900,33752310,7700,7700,7700,7700,0
|
|
20240709,104800,33752310,7700,7700,7700,7700,0
|
|
20240709,104700,33752310,7700,7700,7700,7700,1
|
|
20240709,104600,33744610,7700,7700,7700,7700,0
|
|
20240709,104500,33744610,7700,7700,7700,7700,0
|
|
20240709,104400,33744610,7700,7700,7700,7700,0
|
|
20240709,104300,33744610,7700,7700,7700,7700,0
|
|
20240709,104200,33744610,7700,7700,7700,7700,0
|
|
20240709,104100,33744610,7700,7700,7700,7700,0
|
|
20240709,104000,33744610,7700,7700,7700,7700,0
|
|
20240709,103900,33744610,7700,7700,7700,7700,0
|
|
20240709,103800,33744610,7700,7700,7700,7700,0
|
|
20240709,103700,33744610,7700,7700,7700,7700,50
|
|
20240709,103600,33359610,7700,7700,7700,7700,0
|
|
20240709,103500,33359610,7700,7700,7700,7700,0
|
|
20240709,103400,33359610,7700,7700,7700,7700,0
|
|
20240709,103300,33359610,7700,7700,7700,7700,0
|
|
20240709,103200,33359610,7700,7700,7700,7700,0
|
|
20240709,103100,33359610,7700,7710,7710,7700,355
|
|
20240709,103000,30625900,7710,7710,7710,7710,0
|
|
20240709,102900,30625900,7710,7710,7710,7710,0
|
|
20240709,102800,30625900,7710,7710,7710,7710,0
|
|
20240709,102700,30625900,7710,7710,7710,7710,0
|
|
20240709,102600,30625900,7710,7710,7710,7710,0
|
|
20240709,102500,30625900,7710,7710,7710,7710,0
|
|
20240709,102400,30625900,7710,7710,7710,7710,0
|
|
20240709,102300,30625900,7710,7710,7710,7710,0
|
|
20240709,102200,30625900,7710,7710,7710,7710,0
|
|
20240709,102100,30625900,7710,7710,7710,7710,164
|
|
20240709,102000,29361460,7750,7750,7750,7750,0
|
|
20240709,101900,29361460,7750,7750,7750,7750,0
|
|
20240709,101800,29361460,7750,7750,7750,7750,0
|
|
20240709,101700,29361460,7750,7750,7750,7750,0
|
|
20240709,101600,29361460,7750,7750,7750,7750,0
|
|
20240709,101500,29361460,7750,7750,7750,7750,1
|
|
20240709,101400,29353710,7700,7700,7700,7700,0
|
|
20240709,101300,29353710,7700,7700,7700,7700,235
|
|
20240709,101200,27544210,7700,7700,7700,7700,0
|
|
20240709,101100,27544210,7700,7700,7700,7700,95
|
|
20240709,101000,26812710,7700,7700,7700,7700,0
|
|
20240709,100900,26812710,7700,7700,7700,7700,0
|
|
20240709,100800,26812710,7700,7700,7700,7700,0
|
|
20240709,100700,26812710,7700,7700,7700,7700,0
|
|
20240709,100600,26812710,7700,7700,7700,7700,0
|
|
20240709,100500,26812710,7700,7700,7700,7700,0
|
|
20240709,100400,26812710,7700,7700,7700,7700,100
|
|
20240709,100300,26042710,7700,7700,7700,7700,0
|
|
20240709,100200,26042710,7700,7720,7720,7700,2077
|
|
20240709,100100,10048580,7750,7750,7750,7750,0
|
|
20240709,100000,10048580,7750,7750,7750,7750,6
|
|
20240709,095900,10002080,7730,7730,7730,7730,321
|
|
20240709,095800,7520750,7730,7730,7730,7730,78
|
|
20240709,095700,6917810,7710,7710,7710,7710,0
|
|
20240709,095600,6917810,7710,7710,7710,7710,0
|
|
20240709,095500,6917810,7710,7710,7710,7710,0
|
|
20240709,095400,6917810,7710,7750,7750,7710,134
|
|
20240709,095300,5884090,7720,7720,7720,7720,264
|
|
20240709,095200,3846010,7720,7720,7720,7720,0
|
|
20240709,095100,3846010,7720,7720,7720,7720,0
|
|
20240709,095000,3846010,7720,7720,7720,7720,100
|
|
20240709,094900,3074010,7750,7750,7750,7750,0
|
|
20240709,094800,3074010,7750,7750,7750,7750,0
|
|
20240709,094700,3074010,7750,7750,7750,7750,0
|
|
20240709,094600,3074010,7750,7750,7750,7750,0
|
|
20240709,094500,3074010,7750,7750,7750,7750,0
|
|
20240709,094400,3074010,7750,7750,7750,7750,0
|
|
20240709,094300,3074010,7750,7750,7750,7750,0
|
|
20240709,094200,3074010,7750,7750,7750,7750,0
|
|
20240709,094100,3074010,7750,7750,7750,7750,0
|
|
20240709,094000,3074010,7750,7750,7750,7750,50
|
|
20240709,093900,2686510,7750,7750,7750,7750,0
|
|
20240709,093800,2686510,7750,7750,7750,7750,0
|
|
20240709,093700,2686510,7750,7750,7750,7750,0
|
|
20240709,093600,2686510,7750,7750,7750,7750,0
|
|
20240709,093500,2686510,7750,7750,7750,7750,0
|
|
20240709,093400,2686510,7750,7750,7750,7750,0
|
|
20240709,093300,2686510,7750,7750,7750,7750,0
|
|
20240709,093200,2686510,7750,7750,7750,7750,3
|
|
20240709,093100,2663260,7750,7750,7750,7750,1
|
|
20240709,093000,2655510,7750,7750,7750,7750,14
|
|
20240709,092900,2547010,7710,7710,7710,7710,0
|
|
20240709,092800,2547010,7710,7710,7710,7710,0
|
|
20240709,092700,2547010,7710,7710,7710,7710,0
|
|
20240709,092600,2547010,7710,7710,7710,7710,0
|
|
20240709,092500,2547010,7710,7710,7710,7710,0
|
|
20240709,092400,2547010,7710,7710,7710,7710,0
|
|
20240709,092300,2547010,7710,7710,7710,7710,0
|
|
20240709,092200,2547010,7710,7710,7710,7710,0
|
|
20240709,092100,2547010,7710,7710,7710,7710,0
|
|
20240709,092000,2547010,7710,7710,7710,7710,0
|
|
20240709,091900,2547010,7710,7710,7710,7710,0
|
|
20240709,091800,2547010,7710,7710,7710,7710,0
|
|
20240709,091700,2547010,7710,7710,7710,7710,3
|
|
20240709,091600,2523880,7710,7710,7710,7710,5
|
|
20240709,091500,2485330,7750,7750,7750,7750,0
|
|
20240709,091400,2485330,7750,7750,7750,7750,0
|
|
20240709,091300,2485330,7750,7750,7750,7750,1
|
|
20240709,091200,2477580,7700,7700,7700,7700,50
|
|
20240709,091100,2092580,7700,7710,7710,7700,193
|
|
20240709,091000,605190,7750,7750,7750,7750,0
|
|
20240709,090900,605190,7750,7750,7750,7750,0
|
|
20240709,090800,605190,7750,7750,7750,7750,0
|
|
20240709,090700,605190,7750,7750,7750,7750,0
|
|
20240709,090600,605190,7750,7750,7750,7750,0
|
|
20240709,090500,605190,7750,7750,7750,7750,0
|
|
20240709,090400,605190,7750,7750,7750,7750,0
|
|
20240709,090300,605190,7750,7710,7750,7710,11
|
|
20240709,090200,520340,7750,7750,7750,7710,4
|
|
20240709,090100,489380,7760,7760,7760,7760,0
|
|
20240709,090000,489380,7760,7770,7770,7760,63
|