626 lines
29 KiB
CSV
626 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192300,114573630,7070,7070,7070,7070,1582
|
|
20240705,192200,114573630,7070,7070,7070,7070,0
|
|
20240705,192100,114573630,7070,7070,7070,7070,0
|
|
20240705,192000,114573630,7070,7070,7070,7070,0
|
|
20240705,191900,114573630,7070,7070,7070,7070,0
|
|
20240705,191800,114573630,7070,7070,7070,7070,0
|
|
20240705,191700,114573630,7070,7070,7070,7070,0
|
|
20240705,191600,114573630,7070,7070,7070,7070,0
|
|
20240705,191500,114573630,7070,7070,7070,7070,0
|
|
20240705,191400,114573630,7070,7070,7070,7070,0
|
|
20240705,191300,114573630,7070,7070,7070,7070,0
|
|
20240705,191200,114573630,7070,7070,7070,7070,0
|
|
20240705,191100,114573630,7070,7070,7070,7070,0
|
|
20240705,191000,114573630,7070,7070,7070,7070,0
|
|
20240705,190900,114573630,7070,7070,7070,7070,0
|
|
20240705,190800,114573630,7070,7070,7070,7070,0
|
|
20240705,190700,114573630,7070,7070,7070,7070,0
|
|
20240705,190600,114573630,7070,7070,7070,7070,0
|
|
20240705,190500,114573630,7070,7070,7070,7070,0
|
|
20240705,190400,114573630,7070,7070,7070,7070,0
|
|
20240705,190300,114573630,7070,7070,7070,7070,0
|
|
20240705,190200,114573630,7070,7070,7070,7070,0
|
|
20240705,190100,114573630,7070,7070,7070,7070,0
|
|
20240705,190000,114573630,7070,7070,7070,7070,0
|
|
20240705,185900,114573630,7070,7070,7070,7070,0
|
|
20240705,185800,114573630,7070,7070,7070,7070,0
|
|
20240705,185700,114573630,7070,7070,7070,7070,0
|
|
20240705,185600,114573630,7070,7070,7070,7070,0
|
|
20240705,185500,114573630,7070,7070,7070,7070,0
|
|
20240705,185400,114573630,7070,7070,7070,7070,0
|
|
20240705,185300,114573630,7070,7070,7070,7070,1582
|
|
20240705,185200,114573630,7070,7070,7070,7070,0
|
|
20240705,185100,114573630,7070,7070,7070,7070,0
|
|
20240705,185000,114573630,7070,7070,7070,7070,0
|
|
20240705,184900,114573630,7070,7070,7070,7070,0
|
|
20240705,184800,114573630,7070,7070,7070,7070,0
|
|
20240705,184700,114573630,7070,7070,7070,7070,0
|
|
20240705,184600,114573630,7070,7070,7070,7070,0
|
|
20240705,184500,114573630,7070,7070,7070,7070,0
|
|
20240705,184400,114573630,7070,7070,7070,7070,0
|
|
20240705,184300,114573630,7070,7070,7070,7070,0
|
|
20240705,184200,114573630,7070,7070,7070,7070,0
|
|
20240705,184100,114573630,7070,7070,7070,7070,0
|
|
20240705,184000,114573630,7070,7070,7070,7070,0
|
|
20240705,183900,114573630,7070,7070,7070,7070,0
|
|
20240705,183800,114573630,7070,7070,7070,7070,0
|
|
20240705,183700,114573630,7070,7070,7070,7070,0
|
|
20240705,183600,114573630,7070,7070,7070,7070,0
|
|
20240705,183500,114573630,7070,7070,7070,7070,0
|
|
20240705,183400,114573630,7070,7070,7070,7070,0
|
|
20240705,183300,114573630,7070,7070,7070,7070,0
|
|
20240705,183200,114573630,7070,7070,7070,7070,0
|
|
20240705,183100,114573630,7070,7070,7070,7070,0
|
|
20240705,183000,114573630,7070,7070,7070,7070,0
|
|
20240705,182900,114573630,7070,7070,7070,7070,0
|
|
20240705,182800,114573630,7070,7070,7070,7070,0
|
|
20240705,182700,114573630,7070,7070,7070,7070,0
|
|
20240705,182600,114573630,7070,7070,7070,7070,0
|
|
20240705,182500,114573630,7070,7070,7070,7070,0
|
|
20240705,182400,114573630,7070,7070,7070,7070,0
|
|
20240705,182300,114573630,7070,7070,7070,7070,1582
|
|
20240705,182200,114573630,7070,7070,7070,7070,0
|
|
20240705,182100,114573630,7070,7070,7070,7070,0
|
|
20240705,182000,114573630,7070,7070,7070,7070,0
|
|
20240705,181900,114573630,7070,7070,7070,7070,0
|
|
20240705,181800,114573630,7070,7070,7070,7070,0
|
|
20240705,181700,114573630,7070,7070,7070,7070,0
|
|
20240705,181600,114573630,7070,7070,7070,7070,0
|
|
20240705,181500,114573630,7070,7070,7070,7070,0
|
|
20240705,181400,114573630,7070,7070,7070,7070,0
|
|
20240705,181300,114573630,7070,7070,7070,7070,0
|
|
20240705,181200,114573630,7070,7070,7070,7070,0
|
|
20240705,181100,114573630,7070,7070,7070,7070,0
|
|
20240705,181000,114573630,7070,7070,7070,7070,0
|
|
20240705,180900,114573630,7070,7070,7070,7070,0
|
|
20240705,180800,114573630,7070,7070,7070,7070,0
|
|
20240705,180700,114573630,7070,7070,7070,7070,0
|
|
20240705,180600,114573630,7070,7070,7070,7070,0
|
|
20240705,180500,114573630,7070,7070,7070,7070,0
|
|
20240705,180400,114573630,7070,7070,7070,7070,0
|
|
20240705,180300,114573630,7070,7070,7070,7070,0
|
|
20240705,180200,114573630,7070,7070,7070,7070,0
|
|
20240705,180100,114573630,7070,7070,7070,7070,0
|
|
20240705,180000,114573630,7070,7070,7070,7070,0
|
|
20240705,175900,114573630,7070,7070,7070,7070,0
|
|
20240705,175800,114573630,7070,7070,7070,7070,0
|
|
20240705,175700,114573630,7070,7070,7070,7070,0
|
|
20240705,175600,114573630,7070,7070,7070,7070,0
|
|
20240705,175500,114573630,7070,7070,7070,7070,0
|
|
20240705,175400,114573630,7070,7070,7070,7070,0
|
|
20240705,175300,114573630,7070,7070,7070,7070,1582
|
|
20240705,175200,114573630,7070,7070,7070,7070,0
|
|
20240705,175100,114573630,7070,7070,7070,7070,0
|
|
20240705,175000,114573630,7070,7070,7070,7070,0
|
|
20240705,174900,114573630,7070,7070,7070,7070,0
|
|
20240705,174800,114573630,7070,7070,7070,7070,0
|
|
20240705,174700,114573630,7070,7070,7070,7070,0
|
|
20240705,174600,114573630,7070,7070,7070,7070,0
|
|
20240705,174500,114573630,7070,7070,7070,7070,0
|
|
20240705,174400,114573630,7070,7070,7070,7070,0
|
|
20240705,174300,114573630,7070,7070,7070,7070,0
|
|
20240705,174200,114573630,7070,7070,7070,7070,0
|
|
20240705,174100,114573630,7070,7070,7070,7070,0
|
|
20240705,174000,114573630,7070,7070,7070,7070,0
|
|
20240705,173900,114573630,7070,7070,7070,7070,0
|
|
20240705,173800,114573630,7070,7070,7070,7070,0
|
|
20240705,173700,114573630,7070,7070,7070,7070,0
|
|
20240705,173600,114573630,7070,7070,7070,7070,0
|
|
20240705,173500,114573630,7070,7070,7070,7070,0
|
|
20240705,173400,114573630,7070,7070,7070,7070,0
|
|
20240705,173300,114573630,7070,7070,7070,7070,0
|
|
20240705,173200,114573630,7070,7070,7070,7070,0
|
|
20240705,173100,114573630,7070,7070,7070,7070,0
|
|
20240705,173000,114573630,7070,7070,7070,7070,0
|
|
20240705,172900,114573630,7070,7070,7070,7070,0
|
|
20240705,172800,114573630,7070,7070,7070,7070,0
|
|
20240705,172700,114573630,7070,7070,7070,7070,0
|
|
20240705,172600,114573630,7070,7070,7070,7070,0
|
|
20240705,172500,114573630,7070,7070,7070,7070,0
|
|
20240705,172400,114573630,7070,7070,7070,7070,0
|
|
20240705,172300,114573630,7070,7070,7070,7070,1582
|
|
20240705,172200,114573630,7070,7070,7070,7070,0
|
|
20240705,172100,114573630,7070,7070,7070,7070,0
|
|
20240705,172000,114573630,7070,7070,7070,7070,0
|
|
20240705,171900,114573630,7070,7070,7070,7070,0
|
|
20240705,171800,114573630,7070,7070,7070,7070,0
|
|
20240705,171700,114573630,7070,7070,7070,7070,0
|
|
20240705,171600,114573630,7070,7070,7070,7070,0
|
|
20240705,171500,114573630,7070,7070,7070,7070,0
|
|
20240705,171400,114573630,7070,7070,7070,7070,0
|
|
20240705,171300,114573630,7070,7070,7070,7070,0
|
|
20240705,171200,114573630,7070,7070,7070,7070,0
|
|
20240705,171100,114573630,7070,7070,7070,7070,0
|
|
20240705,171000,114573630,7070,7070,7070,7070,0
|
|
20240705,170900,114573630,7070,7070,7070,7070,0
|
|
20240705,170800,114573630,7070,7070,7070,7070,0
|
|
20240705,170700,114573630,7070,7070,7070,7070,0
|
|
20240705,170600,114573630,7070,7070,7070,7070,0
|
|
20240705,170500,114573630,7070,7070,7070,7070,0
|
|
20240705,170400,114573630,7070,7070,7070,7070,0
|
|
20240705,170300,114573630,7070,7070,7070,7070,0
|
|
20240705,170200,114573630,7070,7070,7070,7070,0
|
|
20240705,170100,114573630,7070,7070,7070,7070,0
|
|
20240705,170000,114573630,7070,7070,7070,7070,0
|
|
20240705,165900,114573630,7070,7070,7070,7070,0
|
|
20240705,165800,114573630,7070,7070,7070,7070,0
|
|
20240705,165700,114573630,7070,7070,7070,7070,0
|
|
20240705,165600,114573630,7070,7070,7070,7070,0
|
|
20240705,165500,114573630,7070,7070,7070,7070,0
|
|
20240705,165400,114573630,7070,7070,7070,7070,0
|
|
20240705,165300,114573630,7070,7070,7070,7070,1582
|
|
20240705,165200,114573630,7070,7070,7070,7070,0
|
|
20240705,165100,114573630,7070,7070,7070,7070,0
|
|
20240705,165000,114573630,7070,7070,7070,7070,0
|
|
20240705,164900,114573630,7070,7070,7070,7070,0
|
|
20240705,164800,114573630,7070,7070,7070,7070,0
|
|
20240705,164700,114573630,7070,7070,7070,7070,0
|
|
20240705,164600,114573630,7070,7070,7070,7070,0
|
|
20240705,164500,114573630,7070,7070,7070,7070,0
|
|
20240705,164400,114573630,7070,7070,7070,7070,0
|
|
20240705,164300,114573630,7070,7070,7070,7070,0
|
|
20240705,164200,114573630,7070,7070,7070,7070,0
|
|
20240705,164100,114573630,7070,7070,7070,7070,0
|
|
20240705,164000,114573630,7070,7070,7070,7070,0
|
|
20240705,163900,114573630,7070,7070,7070,7070,0
|
|
20240705,163800,114573630,7070,7070,7070,7070,0
|
|
20240705,163700,114573630,7070,7070,7070,7070,0
|
|
20240705,163600,114573630,7070,7070,7070,7070,0
|
|
20240705,163500,114573630,7070,7070,7070,7070,0
|
|
20240705,163400,114573630,7070,7070,7070,7070,0
|
|
20240705,163300,114573630,7070,7070,7070,7070,0
|
|
20240705,163200,114573630,7070,7070,7070,7070,0
|
|
20240705,163100,114573630,7070,7070,7070,7070,0
|
|
20240705,163000,114573630,7070,7070,7070,7070,0
|
|
20240705,162900,114573630,7070,7070,7070,7070,0
|
|
20240705,162800,114573630,7070,7070,7070,7070,0
|
|
20240705,162700,114573630,7070,7070,7070,7070,0
|
|
20240705,162600,114573630,7070,7070,7070,7070,0
|
|
20240705,162500,114573630,7070,7070,7070,7070,0
|
|
20240705,162400,114573630,7070,7070,7070,7070,0
|
|
20240705,162300,114573630,7070,7070,7070,7070,1582
|
|
20240705,162200,114573630,7070,7070,7070,7070,0
|
|
20240705,162100,114573630,7070,7070,7070,7070,0
|
|
20240705,162000,114573630,7070,7070,7070,7070,0
|
|
20240705,161900,114573630,7070,7070,7070,7070,0
|
|
20240705,161800,114573630,7070,7070,7070,7070,0
|
|
20240705,161700,114573630,7070,7070,7070,7070,0
|
|
20240705,161600,114573630,7070,7070,7070,7070,0
|
|
20240705,161500,114573630,7070,7070,7070,7070,0
|
|
20240705,161400,114573630,7070,7070,7070,7070,0
|
|
20240705,161300,114573630,7070,7070,7070,7070,0
|
|
20240705,161200,114573630,7070,7070,7070,7070,0
|
|
20240705,161100,114573630,7070,7070,7070,7070,0
|
|
20240705,161000,114573630,7070,7070,7070,7070,0
|
|
20240705,160900,114573630,7070,7070,7070,7070,0
|
|
20240705,160800,114573630,7070,7070,7070,7070,0
|
|
20240705,160700,114573630,7070,7070,7070,7070,0
|
|
20240705,160600,114573630,7070,7070,7070,7070,0
|
|
20240705,160500,114573630,7070,7070,7070,7070,0
|
|
20240705,160400,114573630,7070,7070,7070,7070,0
|
|
20240705,160300,114573630,7070,7070,7070,7070,0
|
|
20240705,160200,114573630,7070,7070,7070,7070,0
|
|
20240705,160100,114573630,7070,7070,7070,7070,0
|
|
20240705,160000,114573630,7070,7070,7070,7070,0
|
|
20240705,155900,114573630,7070,7070,7070,7070,0
|
|
20240705,155800,114573630,7070,7070,7070,7070,0
|
|
20240705,155700,114573630,7070,7070,7070,7070,0
|
|
20240705,155600,114573630,7070,7070,7070,7070,0
|
|
20240705,155500,114573630,7070,7070,7070,7070,0
|
|
20240705,155400,114573630,7070,7070,7070,7070,0
|
|
20240705,155300,114573630,7070,7070,7070,7070,1582
|
|
20240705,155200,114573630,7070,7070,7070,7070,0
|
|
20240705,155100,114573630,7070,7070,7070,7070,0
|
|
20240705,155000,114573630,7070,7070,7070,7070,0
|
|
20240705,154900,114573630,7070,7070,7070,7070,0
|
|
20240705,154800,114573630,7070,7070,7070,7070,0
|
|
20240705,154700,114573630,7070,7070,7070,7070,0
|
|
20240705,154600,114573630,7070,7070,7070,7070,0
|
|
20240705,154500,114573630,7070,7070,7070,7070,0
|
|
20240705,154400,114573630,7070,7070,7070,7070,0
|
|
20240705,154300,114573630,7070,7070,7070,7070,0
|
|
20240705,154200,114573630,7070,7070,7070,7070,0
|
|
20240705,154100,114573630,7070,7070,7070,7070,0
|
|
20240705,154000,114573630,7070,7070,7070,7070,0
|
|
20240705,153900,114573630,7070,7070,7070,7070,0
|
|
20240705,153800,114573630,7070,7070,7070,7070,0
|
|
20240705,153700,114573630,7070,7070,7070,7070,0
|
|
20240705,153600,114573630,7070,7070,7070,7070,0
|
|
20240705,153500,114573630,7070,7070,7070,7070,0
|
|
20240705,153400,114573630,7070,7070,7070,7070,0
|
|
20240705,153300,114573630,7070,7070,7070,7070,0
|
|
20240705,153200,114573630,7070,7070,7070,7070,0
|
|
20240705,153100,114573630,7070,7070,7070,7070,0
|
|
20240705,153000,114573630,7070,7070,7070,7070,1582
|
|
20240705,152900,103388890,7110,7110,7110,7110,0
|
|
20240705,152800,103388890,7110,7110,7110,7110,0
|
|
20240705,152700,103388890,7110,7110,7110,7110,0
|
|
20240705,152600,103388890,7110,7110,7110,7110,0
|
|
20240705,152500,103388890,7110,7110,7110,7110,0
|
|
20240705,152400,103388890,7110,7110,7110,7110,0
|
|
20240705,152300,103388890,7110,7110,7110,7110,0
|
|
20240705,152200,103388890,7110,7110,7110,7110,0
|
|
20240705,152100,103388890,7110,7110,7110,7110,0
|
|
20240705,152000,103388890,7110,7110,7110,7110,0
|
|
20240705,151900,103388890,7110,7110,7110,7110,1
|
|
20240705,151800,103381780,7100,7100,7100,7100,145
|
|
20240705,151700,102352280,7110,7110,7110,7110,0
|
|
20240705,151600,102352280,7110,7100,7110,7100,31
|
|
20240705,151500,102132170,7110,7110,7110,7110,0
|
|
20240705,151400,102132170,7110,7110,7110,7110,0
|
|
20240705,151300,102132170,7110,7110,7110,7110,0
|
|
20240705,151200,102132170,7110,7110,7110,7110,0
|
|
20240705,151100,102132170,7110,7110,7110,7110,1
|
|
20240705,151000,102125060,7110,7110,7110,7110,0
|
|
20240705,150900,102125060,7110,7110,7110,7110,0
|
|
20240705,150800,102125060,7110,7110,7110,7110,0
|
|
20240705,150700,102125060,7110,7110,7110,7110,0
|
|
20240705,150600,102125060,7110,7110,7110,7110,0
|
|
20240705,150500,102125060,7110,7110,7110,7110,0
|
|
20240705,150400,102125060,7110,7110,7110,7110,1
|
|
20240705,150300,102117950,7100,7100,7100,7100,126
|
|
20240705,150200,101223350,7110,7110,7110,7110,0
|
|
20240705,150100,101223350,7110,7110,7110,7110,0
|
|
20240705,150000,101223350,7110,7110,7110,7110,0
|
|
20240705,145900,101223350,7110,7110,7110,7110,0
|
|
20240705,145800,101223350,7110,7110,7110,7110,0
|
|
20240705,145700,101223350,7110,7110,7110,7110,5
|
|
20240705,145600,101187800,7120,7120,7120,7120,0
|
|
20240705,145500,101187800,7120,7120,7120,7120,0
|
|
20240705,145400,101187800,7120,7120,7120,7120,0
|
|
20240705,145300,101187800,7120,7120,7120,7120,0
|
|
20240705,145200,101187800,7120,7120,7120,7120,8
|
|
20240705,145100,101130840,7120,7120,7120,7120,10
|
|
20240705,145000,101059640,7120,7120,7120,7120,1
|
|
20240705,144900,101052520,7100,7110,7110,7100,320
|
|
20240705,144800,98778000,7120,7120,7120,7120,0
|
|
20240705,144700,98778000,7120,7120,7120,7120,0
|
|
20240705,144600,98778000,7120,7120,7120,7120,20
|
|
20240705,144500,98635600,7120,7120,7120,7120,0
|
|
20240705,144400,98635600,7120,7120,7120,7120,0
|
|
20240705,144300,98635600,7120,7120,7120,7120,1
|
|
20240705,144200,98628480,7110,7110,7110,7110,0
|
|
20240705,144100,98628480,7110,7110,7110,7110,0
|
|
20240705,144000,98628480,7110,7110,7110,7110,20
|
|
20240705,143900,98486280,7120,7120,7120,7120,0
|
|
20240705,143800,98486280,7120,7120,7120,7120,0
|
|
20240705,143700,98486280,7120,7120,7120,7120,0
|
|
20240705,143600,98486280,7120,7120,7120,7120,6
|
|
20240705,143500,98443560,7110,7110,7110,7110,0
|
|
20240705,143400,98443560,7110,7110,7110,7110,0
|
|
20240705,143300,98443560,7110,7110,7110,7110,0
|
|
20240705,143200,98443560,7110,7110,7110,7110,0
|
|
20240705,143100,98443560,7110,7110,7110,7110,7
|
|
20240705,143000,98393790,7120,7120,7120,7120,0
|
|
20240705,142900,98393790,7120,7120,7120,7120,0
|
|
20240705,142800,98393790,7120,7120,7120,7120,0
|
|
20240705,142700,98393790,7120,7120,7120,7120,1
|
|
20240705,142600,98386670,7130,7130,7130,7130,0
|
|
20240705,142500,98386670,7130,7120,7130,7120,17
|
|
20240705,142400,98265600,7110,7110,7110,7110,0
|
|
20240705,142300,98265600,7110,7110,7110,7110,0
|
|
20240705,142200,98265600,7110,7110,7110,7110,0
|
|
20240705,142100,98265600,7110,7110,7110,7110,0
|
|
20240705,142000,98265600,7110,7110,7110,7110,0
|
|
20240705,141900,98265600,7110,7110,7110,7110,0
|
|
20240705,141800,98265600,7110,7110,7110,7110,0
|
|
20240705,141700,98265600,7110,7110,7110,7110,0
|
|
20240705,141600,98265600,7110,7110,7110,7110,0
|
|
20240705,141500,98265600,7110,7110,7110,7110,0
|
|
20240705,141400,98265600,7110,7110,7110,7110,110
|
|
20240705,141300,97483500,7110,7110,7110,7110,0
|
|
20240705,141200,97483500,7110,7110,7110,7110,0
|
|
20240705,141100,97483500,7110,7110,7110,7110,0
|
|
20240705,141000,97483500,7110,7110,7110,7110,0
|
|
20240705,140900,97483500,7110,7110,7110,7110,0
|
|
20240705,140800,97483500,7110,7110,7110,7110,0
|
|
20240705,140700,97483500,7110,7110,7110,7110,0
|
|
20240705,140600,97483500,7110,7110,7110,7110,0
|
|
20240705,140500,97483500,7110,7110,7110,7110,0
|
|
20240705,140400,97483500,7110,7110,7110,7110,0
|
|
20240705,140300,97483500,7110,7110,7110,7110,0
|
|
20240705,140200,97483500,7110,7110,7110,7110,0
|
|
20240705,140100,97483500,7110,7110,7110,7110,0
|
|
20240705,140000,97483500,7110,7110,7110,7110,0
|
|
20240705,135900,97483500,7110,7110,7110,7110,0
|
|
20240705,135800,97483500,7110,7110,7110,7110,0
|
|
20240705,135700,97483500,7110,7110,7110,7110,0
|
|
20240705,135600,97483500,7110,7110,7110,7110,56
|
|
20240705,135500,97085340,7140,7140,7140,7140,0
|
|
20240705,135400,97085340,7140,7140,7140,7140,3
|
|
20240705,135300,97063920,7140,7140,7140,7140,0
|
|
20240705,135200,97063920,7140,7140,7140,7140,10
|
|
20240705,135100,96992520,7140,7140,7140,7140,0
|
|
20240705,135000,96992520,7140,7140,7140,7140,1
|
|
20240705,134900,96985380,7140,7140,7140,7140,0
|
|
20240705,134800,96985380,7140,7140,7140,7140,0
|
|
20240705,134700,96985380,7140,7140,7140,7140,0
|
|
20240705,134600,96985380,7140,7140,7140,7140,0
|
|
20240705,134500,96985380,7140,7140,7140,7140,0
|
|
20240705,134400,96985380,7140,7140,7140,7140,0
|
|
20240705,134300,96985380,7140,7140,7140,7140,0
|
|
20240705,134200,96985380,7140,7140,7140,7140,0
|
|
20240705,134100,96985380,7140,7140,7140,7140,0
|
|
20240705,134000,96985380,7140,7140,7140,7140,0
|
|
20240705,133900,96985380,7140,7140,7140,7140,0
|
|
20240705,133800,96985380,7140,7140,7140,7140,0
|
|
20240705,133700,96985380,7140,7140,7140,7140,0
|
|
20240705,133600,96985380,7140,7140,7140,7140,0
|
|
20240705,133500,96985380,7140,7140,7140,7140,10
|
|
20240705,133400,96913980,7140,7140,7140,7140,0
|
|
20240705,133300,96913980,7140,7140,7140,7140,0
|
|
20240705,133200,96913980,7140,7140,7140,7140,0
|
|
20240705,133100,96913980,7140,7130,7140,7130,175
|
|
20240705,133000,95666200,7120,7120,7120,7120,204
|
|
20240705,132900,94213720,7120,7120,7120,7120,0
|
|
20240705,132800,94213720,7120,7120,7120,7120,0
|
|
20240705,132700,94213720,7120,7120,7120,7120,0
|
|
20240705,132600,94213720,7120,7120,7120,7120,100
|
|
20240705,132500,93501720,7120,7120,7120,7120,0
|
|
20240705,132400,93501720,7120,7120,7120,7120,0
|
|
20240705,132300,93501720,7120,7120,7120,7120,0
|
|
20240705,132200,93501720,7120,7120,7120,7120,0
|
|
20240705,132100,93501720,7120,7120,7120,7120,0
|
|
20240705,132000,93501720,7120,7120,7120,7120,10
|
|
20240705,131900,93430520,7120,7120,7120,7120,0
|
|
20240705,131800,93430520,7120,7120,7120,7120,0
|
|
20240705,131700,93430520,7120,7120,7120,7120,0
|
|
20240705,131600,93430520,7120,7120,7120,7120,7
|
|
20240705,131500,93380680,7110,7110,7110,7110,0
|
|
20240705,131400,93380680,7110,7110,7110,7110,0
|
|
20240705,131300,93380680,7110,7110,7110,7110,0
|
|
20240705,131200,93380680,7110,7110,7110,7110,0
|
|
20240705,131100,93380680,7110,7110,7110,7110,50
|
|
20240705,131000,93025180,7120,7120,7120,7120,19
|
|
20240705,130900,92889900,7130,7130,7130,7130,0
|
|
20240705,130800,92889900,7130,7130,7130,7130,0
|
|
20240705,130700,92889900,7130,7130,7130,7130,0
|
|
20240705,130600,92889900,7130,7130,7130,7130,0
|
|
20240705,130500,92889900,7130,7130,7130,7130,0
|
|
20240705,130400,92889900,7130,7130,7130,7130,0
|
|
20240705,130300,92889900,7130,7130,7130,7130,0
|
|
20240705,130200,92889900,7130,7130,7130,7130,3
|
|
20240705,130100,92868510,7130,7130,7130,7130,0
|
|
20240705,130000,92868510,7130,7130,7130,7130,0
|
|
20240705,125900,92868510,7130,7130,7130,7130,0
|
|
20240705,125800,92868510,7130,7130,7130,7130,0
|
|
20240705,125700,92868510,7130,7130,7130,7130,10
|
|
20240705,125600,92797210,7130,7130,7130,7130,0
|
|
20240705,125500,92797210,7130,7130,7130,7130,0
|
|
20240705,125400,92797210,7130,7130,7130,7130,0
|
|
20240705,125300,92797210,7130,7130,7130,7130,0
|
|
20240705,125200,92797210,7130,7130,7130,7130,0
|
|
20240705,125100,92797210,7130,7130,7130,7130,1
|
|
20240705,125000,92790080,7130,7130,7130,7130,0
|
|
20240705,124900,92790080,7130,7130,7130,7130,0
|
|
20240705,124800,92790080,7130,7130,7130,7130,0
|
|
20240705,124700,92790080,7130,7130,7130,7130,0
|
|
20240705,124600,92790080,7130,7130,7130,7130,0
|
|
20240705,124500,92790080,7130,7130,7130,7130,0
|
|
20240705,124400,92790080,7130,7130,7130,7130,0
|
|
20240705,124300,92790080,7130,7130,7130,7130,0
|
|
20240705,124200,92790080,7130,7130,7130,7130,0
|
|
20240705,124100,92790080,7130,7130,7130,7130,0
|
|
20240705,124000,92790080,7130,7130,7130,7130,0
|
|
20240705,123900,92790080,7130,7130,7130,7130,0
|
|
20240705,123800,92790080,7130,7130,7130,7130,1
|
|
20240705,123700,92782950,7110,7110,7110,7110,0
|
|
20240705,123600,92782950,7110,7110,7110,7110,0
|
|
20240705,123500,92782950,7110,7110,7110,7110,0
|
|
20240705,123400,92782950,7110,7110,7110,7110,0
|
|
20240705,123300,92782950,7110,7110,7110,7110,0
|
|
20240705,123200,92782950,7110,7110,7110,7110,0
|
|
20240705,123100,92782950,7110,7110,7110,7110,0
|
|
20240705,123000,92782950,7110,7110,7110,7110,0
|
|
20240705,122900,92782950,7110,7110,7110,7110,0
|
|
20240705,122800,92782950,7110,7110,7110,7110,0
|
|
20240705,122700,92782950,7110,7120,7120,7110,64
|
|
20240705,122600,92327900,7120,7120,7120,7120,0
|
|
20240705,122500,92327900,7120,7120,7120,7120,0
|
|
20240705,122400,92327900,7120,7120,7120,7120,15
|
|
20240705,122300,92221100,7130,7130,7130,7130,0
|
|
20240705,122200,92221100,7130,7130,7130,7130,0
|
|
20240705,122100,92221100,7130,7130,7130,7130,0
|
|
20240705,122000,92221100,7130,7130,7130,7130,0
|
|
20240705,121900,92221100,7130,7130,7130,7130,0
|
|
20240705,121800,92221100,7130,7130,7130,7130,0
|
|
20240705,121700,92221100,7130,7130,7130,7130,0
|
|
20240705,121600,92221100,7130,7130,7130,7130,0
|
|
20240705,121500,92221100,7130,7130,7130,7130,0
|
|
20240705,121400,92221100,7130,7130,7130,7130,0
|
|
20240705,121300,92221100,7130,7130,7130,7130,0
|
|
20240705,121200,92221100,7130,7130,7130,7130,0
|
|
20240705,121100,92221100,7130,7130,7130,7130,0
|
|
20240705,121000,92221100,7130,7130,7130,7130,1
|
|
20240705,120900,92213970,7110,7110,7110,7110,4
|
|
20240705,120800,92185530,7130,7130,7130,7130,0
|
|
20240705,120700,92185530,7130,7130,7130,7130,0
|
|
20240705,120600,92185530,7130,7130,7130,7130,20
|
|
20240705,120500,92042930,7130,7130,7130,7130,0
|
|
20240705,120400,92042930,7130,7130,7130,7130,14
|
|
20240705,120300,91943110,7120,7120,7120,7120,0
|
|
20240705,120200,91943110,7120,7120,7120,7120,0
|
|
20240705,120100,91943110,7120,7120,7120,7120,5
|
|
20240705,120000,91907510,7120,7120,7120,7120,0
|
|
20240705,115900,91907510,7120,7120,7120,7120,0
|
|
20240705,115800,91907510,7120,7120,7120,7120,0
|
|
20240705,115700,91907510,7120,7120,7120,7120,0
|
|
20240705,115600,91907510,7120,7120,7120,7120,0
|
|
20240705,115500,91907510,7120,7120,7120,7120,72
|
|
20240705,115400,91394870,7120,7120,7120,7120,0
|
|
20240705,115300,91394870,7120,7120,7120,7120,0
|
|
20240705,115200,91394870,7120,7120,7120,7120,0
|
|
20240705,115100,91394870,7120,7120,7120,7120,0
|
|
20240705,115000,91394870,7120,7120,7120,7120,11
|
|
20240705,114900,91316550,7120,7120,7120,7120,0
|
|
20240705,114800,91316550,7120,7120,7120,7120,4
|
|
20240705,114700,91288070,7120,7120,7120,7120,0
|
|
20240705,114600,91288070,7120,7120,7120,7120,0
|
|
20240705,114500,91288070,7120,7120,7120,7120,0
|
|
20240705,114400,91288070,7120,7120,7120,7120,0
|
|
20240705,114300,91288070,7120,7120,7120,7120,0
|
|
20240705,114200,91288070,7120,7120,7120,7120,30
|
|
20240705,114100,91074470,7120,7120,7120,7120,0
|
|
20240705,114000,91074470,7120,7120,7120,7120,209
|
|
20240705,113900,89586390,7120,7120,7120,7120,0
|
|
20240705,113800,89586390,7120,7120,7120,7120,0
|
|
20240705,113700,89586390,7120,7120,7120,7120,0
|
|
20240705,113600,89586390,7120,7120,7120,7120,0
|
|
20240705,113500,89586390,7120,7120,7120,7120,0
|
|
20240705,113400,89586390,7120,7120,7120,7120,0
|
|
20240705,113300,89586390,7120,7120,7120,7120,0
|
|
20240705,113200,89586390,7120,7120,7120,7120,0
|
|
20240705,113100,89586390,7120,7120,7120,7120,81
|
|
20240705,113000,89009670,7120,7120,7120,7120,0
|
|
20240705,112900,89009670,7120,7120,7120,7120,0
|
|
20240705,112800,89009670,7120,7120,7120,7120,70
|
|
20240705,112700,88511270,7110,7110,7110,7110,0
|
|
20240705,112600,88511270,7110,7110,7110,7110,0
|
|
20240705,112500,88511270,7110,7110,7110,7110,111
|
|
20240705,112400,87722060,7110,7110,7110,7110,0
|
|
20240705,112300,87722060,7110,7110,7110,7110,13
|
|
20240705,112200,87629630,7130,7130,7130,7130,0
|
|
20240705,112100,87629630,7130,7130,7130,7130,0
|
|
20240705,112000,87629630,7130,7130,7130,7130,0
|
|
20240705,111900,87629630,7130,7130,7130,7130,0
|
|
20240705,111800,87629630,7130,7130,7130,7130,0
|
|
20240705,111700,87629630,7130,7130,7130,7130,0
|
|
20240705,111600,87629630,7130,7100,7130,7100,644
|
|
20240705,111500,83052910,7110,7110,7110,7110,0
|
|
20240705,111400,83052910,7110,7110,7110,7110,0
|
|
20240705,111300,83052910,7110,7110,7110,7110,0
|
|
20240705,111200,83052910,7110,7110,7110,7110,1
|
|
20240705,111100,83045800,7100,7100,7100,7100,472
|
|
20240705,111000,79694600,7090,7090,7090,7090,0
|
|
20240705,110900,79694600,7090,7090,7090,7090,0
|
|
20240705,110800,79694600,7090,7090,7090,7090,0
|
|
20240705,110700,79694600,7090,7090,7090,7090,16
|
|
20240705,110600,79581160,7080,7080,7080,7080,0
|
|
20240705,110500,79581160,7080,7080,7080,7080,0
|
|
20240705,110400,79581160,7080,7080,7080,7080,0
|
|
20240705,110300,79581160,7080,7080,7080,7080,0
|
|
20240705,110200,79581160,7080,7080,7080,7080,0
|
|
20240705,110100,79581160,7080,7080,7080,7080,0
|
|
20240705,110000,79581160,7080,7080,7080,7080,0
|
|
20240705,105900,79581160,7080,7080,7080,7080,8
|
|
20240705,105800,79524520,7120,7120,7120,7120,0
|
|
20240705,105700,79524520,7120,7120,7120,7120,0
|
|
20240705,105600,79524520,7120,7090,7120,7090,150
|
|
20240705,105500,78457050,7090,7070,7090,7070,4
|
|
20240705,105400,78428730,7090,7070,7090,7070,501
|
|
20240705,105300,74882860,7070,7150,7150,7030,9912
|
|
20240705,105200,4718830,7180,7180,7180,7180,0
|
|
20240705,105100,4718830,7180,7180,7180,7180,0
|
|
20240705,105000,4718830,7180,7180,7180,7180,0
|
|
20240705,104900,4718830,7180,7180,7180,7180,0
|
|
20240705,104800,4718830,7180,7180,7180,7180,0
|
|
20240705,104700,4718830,7180,7180,7180,7180,0
|
|
20240705,104600,4718830,7180,7180,7180,7180,0
|
|
20240705,104500,4718830,7180,7180,7180,7180,0
|
|
20240705,104400,4718830,7180,7180,7180,7180,0
|
|
20240705,104300,4718830,7180,7180,7180,7180,0
|
|
20240705,104200,4718830,7180,7180,7180,7180,0
|
|
20240705,104100,4718830,7180,7180,7180,7180,0
|
|
20240705,104000,4718830,7180,7180,7180,7180,0
|
|
20240705,103900,4718830,7180,7180,7180,7180,0
|
|
20240705,103800,4718830,7180,7180,7180,7180,0
|
|
20240705,103700,4718830,7180,7180,7180,7180,1
|
|
20240705,103600,4711650,7180,7180,7180,7180,0
|
|
20240705,103500,4711650,7180,7180,7180,7180,0
|
|
20240705,103400,4711650,7180,7180,7180,7180,0
|
|
20240705,103300,4711650,7180,7180,7180,7180,0
|
|
20240705,103200,4711650,7180,7180,7180,7180,0
|
|
20240705,103100,4711650,7180,7180,7180,7180,0
|
|
20240705,103000,4711650,7180,7180,7180,7180,0
|
|
20240705,102900,4711650,7180,7180,7180,7180,1
|
|
20240705,102800,4704470,7150,7150,7150,7150,0
|
|
20240705,102700,4704470,7150,7150,7150,7150,2
|
|
20240705,102600,4690170,7180,7180,7180,7180,0
|
|
20240705,102500,4690170,7180,7140,7180,7140,21
|
|
20240705,102400,4540190,7180,7180,7180,7180,0
|
|
20240705,102300,4540190,7180,7180,7180,7180,1
|
|
20240705,102200,4533010,7170,7170,7170,7170,175
|
|
20240705,102100,3278260,7140,7140,7140,7140,0
|
|
20240705,102000,3278260,7140,7140,7140,7140,0
|
|
20240705,101900,3278260,7140,7140,7140,7140,0
|
|
20240705,101800,3278260,7140,7140,7140,7140,0
|
|
20240705,101700,3278260,7140,7140,7140,7140,0
|
|
20240705,101600,3278260,7140,7170,7170,7140,104
|
|
20240705,101500,2534660,7170,7170,7170,7170,0
|
|
20240705,101400,2534660,7170,7170,7170,7170,0
|
|
20240705,101300,2534660,7170,7170,7170,7170,0
|
|
20240705,101200,2534660,7170,7150,7170,7150,11
|
|
20240705,101100,2455810,7170,7170,7170,7170,0
|
|
20240705,101000,2455810,7170,7170,7170,7170,0
|
|
20240705,100900,2455810,7170,7170,7170,7170,0
|
|
20240705,100800,2455810,7170,7170,7170,7170,10
|
|
20240705,100700,2384110,7170,7170,7170,7170,0
|
|
20240705,100600,2384110,7170,7170,7170,7170,0
|
|
20240705,100500,2384110,7170,7170,7170,7170,5
|
|
20240705,100400,2348260,7160,7160,7160,7160,0
|
|
20240705,100300,2348260,7160,7160,7160,7160,97
|
|
20240705,100200,1653740,7170,7170,7170,7170,0
|
|
20240705,100100,1653740,7170,7170,7170,7170,0
|
|
20240705,100000,1653740,7170,7170,7170,7170,0
|
|
20240705,095900,1653740,7170,7170,7170,7170,0
|
|
20240705,095800,1653740,7170,7170,7170,7170,1
|
|
20240705,095700,1646570,7170,7170,7170,7170,5
|
|
20240705,095600,1610720,7180,7180,7180,7180,0
|
|
20240705,095500,1610720,7180,7180,7180,7180,0
|
|
20240705,095400,1610720,7180,7180,7180,7180,0
|
|
20240705,095300,1610720,7180,7180,7180,7180,0
|
|
20240705,095200,1610720,7180,7180,7180,7180,0
|
|
20240705,095100,1610720,7180,7180,7180,7180,0
|
|
20240705,095000,1610720,7180,7180,7180,7180,0
|
|
20240705,094900,1610720,7180,7180,7180,7180,1
|
|
20240705,094800,1603540,7180,7180,7180,7180,2
|
|
20240705,094700,1589180,7180,7180,7180,7180,0
|
|
20240705,094600,1589180,7180,7180,7180,7180,0
|
|
20240705,094500,1589180,7180,7180,7180,7180,0
|
|
20240705,094400,1589180,7180,7180,7180,7180,0
|
|
20240705,094300,1589180,7180,7180,7180,7180,0
|
|
20240705,094200,1589180,7180,7180,7180,7180,0
|
|
20240705,094100,1589180,7180,7180,7180,7180,0
|
|
20240705,094000,1589180,7180,7180,7180,7180,0
|
|
20240705,093900,1589180,7180,7180,7180,7180,0
|
|
20240705,093800,1589180,7180,7180,7180,7180,0
|
|
20240705,093700,1589180,7180,7180,7180,7180,0
|
|
20240705,093600,1589180,7180,7180,7180,7180,1
|
|
20240705,093500,1582000,7180,7180,7180,7180,0
|
|
20240705,093400,1582000,7180,7180,7180,7180,0
|
|
20240705,093300,1582000,7180,7180,7180,7180,0
|
|
20240705,093200,1582000,7180,7180,7180,7180,0
|
|
20240705,093100,1582000,7180,7180,7180,7180,0
|
|
20240705,093000,1582000,7180,7180,7180,7180,0
|
|
20240705,092900,1582000,7180,7170,7180,7170,40
|
|
20240705,092800,1294830,7180,7180,7180,7180,0
|
|
20240705,092700,1294830,7180,7180,7180,7180,0
|
|
20240705,092600,1294830,7180,7180,7180,7180,0
|
|
20240705,092500,1294830,7180,7180,7180,7180,0
|
|
20240705,092400,1294830,7180,7180,7180,7180,0
|
|
20240705,092300,1294830,7180,7170,7180,7170,3
|
|
20240705,092200,1273310,7130,7130,7130,7130,6
|
|
20240705,092100,1230530,7130,7130,7130,7130,74
|
|
20240705,092000,702910,7120,7160,7160,7120,24
|
|
20240705,091900,531430,7180,7180,7180,7180,0
|
|
20240705,091800,531430,7180,7180,7180,7180,1
|
|
20240705,091700,524250,7180,7180,7180,7180,0
|
|
20240705,091600,524250,7180,7180,7180,7180,14
|
|
20240705,091500,423730,7180,7180,7180,7180,0
|
|
20240705,091400,423730,7180,7180,7180,7180,10
|
|
20240705,091300,351930,7190,7190,7190,7190,0
|
|
20240705,091200,351930,7190,7190,7190,7190,0
|
|
20240705,091100,351930,7190,7190,7190,7190,0
|
|
20240705,091000,351930,7190,7190,7190,7190,0
|
|
20240705,090900,351930,7190,7190,7190,7190,0
|
|
20240705,090800,351930,7190,7190,7190,7190,0
|
|
20240705,090700,351930,7190,7190,7190,7190,0
|
|
20240705,090600,351930,7190,7190,7190,7190,0
|
|
20240705,090500,351930,7190,7190,7190,7190,10
|
|
20240705,090400,280030,7190,7190,7190,7190,1
|
|
20240705,090300,272840,7180,7180,7180,7180,12
|
|
20240705,090200,186680,7180,7180,7180,7180,0
|
|
20240705,090100,186680,7180,7180,7180,7180,0
|
|
20240705,090000,186680,7180,7180,7180,7180,26
|