660 lines
31 KiB
CSV
660 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195700,570544610,7140,7140,7140,7140,714
|
|
20240709,195600,570544610,7140,7140,7140,7140,0
|
|
20240709,195500,570544610,7140,7140,7140,7140,0
|
|
20240709,195400,570544610,7140,7140,7140,7140,0
|
|
20240709,195300,570544610,7140,7140,7140,7140,0
|
|
20240709,195200,570544610,7140,7140,7140,7140,0
|
|
20240709,195100,570544610,7140,7140,7140,7140,0
|
|
20240709,195000,570544610,7140,7140,7140,7140,0
|
|
20240709,194900,570544610,7140,7140,7140,7140,0
|
|
20240709,194800,570544610,7140,7140,7140,7140,0
|
|
20240709,194700,570544610,7140,7140,7140,7140,0
|
|
20240709,194600,570544610,7140,7140,7140,7140,0
|
|
20240709,194500,570544610,7140,7140,7140,7140,0
|
|
20240709,194400,570544610,7140,7140,7140,7140,0
|
|
20240709,194300,570544610,7140,7140,7140,7140,0
|
|
20240709,194200,570544610,7140,7140,7140,7140,0
|
|
20240709,194100,570544610,7140,7140,7140,7140,0
|
|
20240709,194000,570544610,7140,7140,7140,7140,0
|
|
20240709,193900,570544610,7140,7140,7140,7140,0
|
|
20240709,193800,570544610,7140,7140,7140,7140,0
|
|
20240709,193700,570544610,7140,7140,7140,7140,0
|
|
20240709,193600,570544610,7140,7140,7140,7140,0
|
|
20240709,193500,570544610,7140,7140,7140,7140,0
|
|
20240709,193400,570544610,7140,7140,7140,7140,0
|
|
20240709,193300,570544610,7140,7140,7140,7140,0
|
|
20240709,193200,570544610,7140,7140,7140,7140,0
|
|
20240709,193100,570544610,7140,7140,7140,7140,0
|
|
20240709,193000,570544610,7140,7140,7140,7140,0
|
|
20240709,192900,570544610,7140,7140,7140,7140,0
|
|
20240709,192800,570544610,7140,7140,7140,7140,0
|
|
20240709,192700,570544610,7140,7140,7140,7140,714
|
|
20240709,192600,570544610,7140,7140,7140,7140,0
|
|
20240709,192500,570544610,7140,7140,7140,7140,0
|
|
20240709,192400,570544610,7140,7140,7140,7140,0
|
|
20240709,192300,570544610,7140,7140,7140,7140,0
|
|
20240709,192200,570544610,7140,7140,7140,7140,0
|
|
20240709,192100,570544610,7140,7140,7140,7140,0
|
|
20240709,192000,570544610,7140,7140,7140,7140,0
|
|
20240709,191900,570544610,7140,7140,7140,7140,0
|
|
20240709,191800,570544610,7140,7140,7140,7140,0
|
|
20240709,191700,570544610,7140,7140,7140,7140,0
|
|
20240709,191600,570544610,7140,7140,7140,7140,0
|
|
20240709,191500,570544610,7140,7140,7140,7140,0
|
|
20240709,191400,570544610,7140,7140,7140,7140,0
|
|
20240709,191300,570544610,7140,7140,7140,7140,0
|
|
20240709,191200,570544610,7140,7140,7140,7140,0
|
|
20240709,191100,570544610,7140,7140,7140,7140,0
|
|
20240709,191000,570544610,7140,7140,7140,7140,0
|
|
20240709,190900,570544610,7140,7140,7140,7140,0
|
|
20240709,190800,570544610,7140,7140,7140,7140,0
|
|
20240709,190700,570544610,7140,7140,7140,7140,0
|
|
20240709,190600,570544610,7140,7140,7140,7140,0
|
|
20240709,190500,570544610,7140,7140,7140,7140,0
|
|
20240709,190400,570544610,7140,7140,7140,7140,0
|
|
20240709,190300,570544610,7140,7140,7140,7140,0
|
|
20240709,190200,570544610,7140,7140,7140,7140,0
|
|
20240709,190100,570544610,7140,7140,7140,7140,0
|
|
20240709,190000,570544610,7140,7140,7140,7140,0
|
|
20240709,185900,570544610,7140,7140,7140,7140,0
|
|
20240709,185800,570544610,7140,7140,7140,7140,0
|
|
20240709,185700,570544610,7140,7140,7140,7140,714
|
|
20240709,185600,570544610,7140,7140,7140,7140,0
|
|
20240709,185500,570544610,7140,7140,7140,7140,0
|
|
20240709,185400,570544610,7140,7140,7140,7140,0
|
|
20240709,185300,570544610,7140,7140,7140,7140,0
|
|
20240709,185200,570544610,7140,7140,7140,7140,0
|
|
20240709,185100,570544610,7140,7140,7140,7140,0
|
|
20240709,185000,570544610,7140,7140,7140,7140,0
|
|
20240709,184900,570544610,7140,7140,7140,7140,0
|
|
20240709,184800,570544610,7140,7140,7140,7140,0
|
|
20240709,184700,570544610,7140,7140,7140,7140,0
|
|
20240709,184600,570544610,7140,7140,7140,7140,0
|
|
20240709,184500,570544610,7140,7140,7140,7140,0
|
|
20240709,184400,570544610,7140,7140,7140,7140,0
|
|
20240709,184300,570544610,7140,7140,7140,7140,0
|
|
20240709,184200,570544610,7140,7140,7140,7140,0
|
|
20240709,184100,570544610,7140,7140,7140,7140,0
|
|
20240709,184000,570544610,7140,7140,7140,7140,0
|
|
20240709,183900,570544610,7140,7140,7140,7140,0
|
|
20240709,183800,570544610,7140,7140,7140,7140,0
|
|
20240709,183700,570544610,7140,7140,7140,7140,0
|
|
20240709,183600,570544610,7140,7140,7140,7140,0
|
|
20240709,183500,570544610,7140,7140,7140,7140,0
|
|
20240709,183400,570544610,7140,7140,7140,7140,0
|
|
20240709,183300,570544610,7140,7140,7140,7140,0
|
|
20240709,183200,570544610,7140,7140,7140,7140,0
|
|
20240709,183100,570544610,7140,7140,7140,7140,0
|
|
20240709,183000,570544610,7140,7140,7140,7140,0
|
|
20240709,182900,570544610,7140,7140,7140,7140,0
|
|
20240709,182800,570544610,7140,7140,7140,7140,0
|
|
20240709,182700,570544610,7140,7140,7140,7140,714
|
|
20240709,182600,570544610,7140,7140,7140,7140,0
|
|
20240709,182500,570544610,7140,7140,7140,7140,0
|
|
20240709,182400,570544610,7140,7140,7140,7140,0
|
|
20240709,182300,570544610,7140,7140,7140,7140,0
|
|
20240709,182200,570544610,7140,7140,7140,7140,0
|
|
20240709,182100,570544610,7140,7140,7140,7140,0
|
|
20240709,182000,570544610,7140,7140,7140,7140,0
|
|
20240709,181900,570544610,7140,7140,7140,7140,0
|
|
20240709,181800,570544610,7140,7140,7140,7140,0
|
|
20240709,181700,570544610,7140,7140,7140,7140,0
|
|
20240709,181600,570544610,7140,7140,7140,7140,0
|
|
20240709,181500,570544610,7140,7140,7140,7140,0
|
|
20240709,181400,570544610,7140,7140,7140,7140,0
|
|
20240709,181300,570544610,7140,7140,7140,7140,0
|
|
20240709,181200,570544610,7140,7140,7140,7140,0
|
|
20240709,181100,570544610,7140,7140,7140,7140,0
|
|
20240709,181000,570544610,7140,7140,7140,7140,0
|
|
20240709,180900,570544610,7140,7140,7140,7140,0
|
|
20240709,180800,570544610,7140,7140,7140,7140,0
|
|
20240709,180700,570544610,7140,7140,7140,7140,0
|
|
20240709,180600,570544610,7140,7140,7140,7140,0
|
|
20240709,180500,570544610,7140,7140,7140,7140,0
|
|
20240709,180400,570544610,7140,7140,7140,7140,0
|
|
20240709,180300,570544610,7140,7140,7140,7140,0
|
|
20240709,180200,570544610,7140,7140,7140,7140,0
|
|
20240709,180100,570544610,7140,7140,7140,7140,0
|
|
20240709,180000,570544610,7140,7140,7140,7140,0
|
|
20240709,175900,570544610,7140,7140,7140,7140,0
|
|
20240709,175800,570544610,7140,7140,7140,7140,0
|
|
20240709,175700,570544610,7140,7140,7140,7140,714
|
|
20240709,175600,570544610,7140,7140,7140,7140,0
|
|
20240709,175500,570544610,7140,7140,7140,7140,0
|
|
20240709,175400,570544610,7140,7140,7140,7140,0
|
|
20240709,175300,570544610,7140,7140,7140,7140,0
|
|
20240709,175200,570544610,7140,7140,7140,7140,0
|
|
20240709,175100,570544610,7140,7140,7140,7140,0
|
|
20240709,175000,570544610,7140,7140,7140,7140,0
|
|
20240709,174900,570544610,7140,7140,7140,7140,0
|
|
20240709,174800,570544610,7140,7140,7140,7140,0
|
|
20240709,174700,570544610,7140,7140,7140,7140,0
|
|
20240709,174600,570544610,7140,7140,7140,7140,0
|
|
20240709,174500,570544610,7140,7140,7140,7140,0
|
|
20240709,174400,570544610,7140,7140,7140,7140,0
|
|
20240709,174300,570544610,7140,7140,7140,7140,0
|
|
20240709,174200,570544610,7140,7140,7140,7140,0
|
|
20240709,174100,570544610,7140,7140,7140,7140,0
|
|
20240709,174000,570544610,7140,7140,7140,7140,0
|
|
20240709,173900,570544610,7140,7140,7140,7140,0
|
|
20240709,173800,570544610,7140,7140,7140,7140,0
|
|
20240709,173700,570544610,7140,7140,7140,7140,0
|
|
20240709,173600,570544610,7140,7140,7140,7140,0
|
|
20240709,173500,570544610,7140,7140,7140,7140,0
|
|
20240709,173400,570544610,7140,7140,7140,7140,0
|
|
20240709,173300,570544610,7140,7140,7140,7140,0
|
|
20240709,173200,570544610,7140,7140,7140,7140,0
|
|
20240709,173100,570544610,7140,7140,7140,7140,0
|
|
20240709,173000,570544610,7140,7140,7140,7140,0
|
|
20240709,172900,570544610,7140,7140,7140,7140,0
|
|
20240709,172800,570544610,7140,7140,7140,7140,0
|
|
20240709,172700,570544610,7140,7140,7140,7140,714
|
|
20240709,172600,570544610,7140,7140,7140,7140,0
|
|
20240709,172500,570544610,7140,7140,7140,7140,0
|
|
20240709,172400,570544610,7140,7140,7140,7140,0
|
|
20240709,172300,570544610,7140,7140,7140,7140,0
|
|
20240709,172200,570544610,7140,7140,7140,7140,0
|
|
20240709,172100,570544610,7140,7140,7140,7140,0
|
|
20240709,172000,570544610,7140,7140,7140,7140,0
|
|
20240709,171900,570544610,7140,7140,7140,7140,0
|
|
20240709,171800,570544610,7140,7140,7140,7140,0
|
|
20240709,171700,570544610,7140,7140,7140,7140,0
|
|
20240709,171600,570544610,7140,7140,7140,7140,0
|
|
20240709,171500,570544610,7140,7140,7140,7140,0
|
|
20240709,171400,570544610,7140,7140,7140,7140,0
|
|
20240709,171300,570544610,7140,7140,7140,7140,0
|
|
20240709,171200,570544610,7140,7140,7140,7140,0
|
|
20240709,171100,570544610,7140,7140,7140,7140,0
|
|
20240709,171000,570544610,7140,7140,7140,7140,0
|
|
20240709,170900,570544610,7140,7140,7140,7140,0
|
|
20240709,170800,570544610,7140,7140,7140,7140,0
|
|
20240709,170700,570544610,7140,7140,7140,7140,0
|
|
20240709,170600,570544610,7140,7140,7140,7140,0
|
|
20240709,170500,570544610,7140,7140,7140,7140,0
|
|
20240709,170400,570544610,7140,7140,7140,7140,0
|
|
20240709,170300,570544610,7140,7140,7140,7140,0
|
|
20240709,170200,570544610,7140,7140,7140,7140,0
|
|
20240709,170100,570544610,7140,7140,7140,7140,0
|
|
20240709,170000,570544610,7140,7140,7140,7140,0
|
|
20240709,165900,570544610,7140,7140,7140,7140,0
|
|
20240709,165800,570544610,7140,7140,7140,7140,0
|
|
20240709,165700,570544610,7140,7140,7140,7140,714
|
|
20240709,165600,570544610,7140,7140,7140,7140,0
|
|
20240709,165500,570544610,7140,7140,7140,7140,0
|
|
20240709,165400,570544610,7140,7140,7140,7140,0
|
|
20240709,165300,570544610,7140,7140,7140,7140,0
|
|
20240709,165200,570544610,7140,7140,7140,7140,0
|
|
20240709,165100,570544610,7140,7140,7140,7140,0
|
|
20240709,165000,570544610,7140,7140,7140,7140,0
|
|
20240709,164900,570544610,7140,7140,7140,7140,0
|
|
20240709,164800,570544610,7140,7140,7140,7140,0
|
|
20240709,164700,570544610,7140,7140,7140,7140,0
|
|
20240709,164600,570544610,7140,7140,7140,7140,0
|
|
20240709,164500,570544610,7140,7140,7140,7140,0
|
|
20240709,164400,570544610,7140,7140,7140,7140,0
|
|
20240709,164300,570544610,7140,7140,7140,7140,0
|
|
20240709,164200,570544610,7140,7140,7140,7140,0
|
|
20240709,164100,570544610,7140,7140,7140,7140,0
|
|
20240709,164000,570544610,7140,7140,7140,7140,0
|
|
20240709,163900,570544610,7140,7140,7140,7140,0
|
|
20240709,163800,570544610,7140,7140,7140,7140,0
|
|
20240709,163700,570544610,7140,7140,7140,7140,0
|
|
20240709,163600,570544610,7140,7140,7140,7140,0
|
|
20240709,163500,570544610,7140,7140,7140,7140,0
|
|
20240709,163400,570544610,7140,7140,7140,7140,0
|
|
20240709,163300,570544610,7140,7140,7140,7140,0
|
|
20240709,163200,570544610,7140,7140,7140,7140,0
|
|
20240709,163100,570544610,7140,7140,7140,7140,0
|
|
20240709,163000,570544610,7140,7140,7140,7140,0
|
|
20240709,162900,570544610,7140,7140,7140,7140,0
|
|
20240709,162800,570544610,7140,7140,7140,7140,0
|
|
20240709,162700,570544610,7140,7140,7140,7140,714
|
|
20240709,162600,570544610,7140,7140,7140,7140,0
|
|
20240709,162500,570544610,7140,7140,7140,7140,0
|
|
20240709,162400,570544610,7140,7140,7140,7140,0
|
|
20240709,162300,570544610,7140,7140,7140,7140,0
|
|
20240709,162200,570544610,7140,7140,7140,7140,0
|
|
20240709,162100,570544610,7140,7140,7140,7140,0
|
|
20240709,162000,570544610,7140,7140,7140,7140,0
|
|
20240709,161900,570544610,7140,7140,7140,7140,0
|
|
20240709,161800,570544610,7140,7140,7140,7140,0
|
|
20240709,161700,570544610,7140,7140,7140,7140,0
|
|
20240709,161600,570544610,7140,7140,7140,7140,0
|
|
20240709,161500,570544610,7140,7140,7140,7140,0
|
|
20240709,161400,570544610,7140,7140,7140,7140,0
|
|
20240709,161300,570544610,7140,7140,7140,7140,0
|
|
20240709,161200,570544610,7140,7140,7140,7140,0
|
|
20240709,161100,570544610,7140,7140,7140,7140,0
|
|
20240709,161000,570544610,7140,7140,7140,7140,0
|
|
20240709,160900,570544610,7140,7140,7140,7140,0
|
|
20240709,160800,570544610,7140,7140,7140,7140,0
|
|
20240709,160700,570544610,7140,7140,7140,7140,0
|
|
20240709,160600,570544610,7140,7140,7140,7140,0
|
|
20240709,160500,570544610,7140,7140,7140,7140,0
|
|
20240709,160400,570544610,7140,7140,7140,7140,0
|
|
20240709,160300,570544610,7140,7140,7140,7140,0
|
|
20240709,160200,570544610,7140,7140,7140,7140,0
|
|
20240709,160100,570544610,7140,7140,7140,7140,0
|
|
20240709,160000,570544610,7140,7140,7140,7140,0
|
|
20240709,155900,570544610,7140,7140,7140,7140,0
|
|
20240709,155800,570544610,7140,7140,7140,7140,0
|
|
20240709,155700,570544610,7140,7140,7140,7140,714
|
|
20240709,155600,570544610,7140,7140,7140,7140,0
|
|
20240709,155500,570544610,7140,7140,7140,7140,0
|
|
20240709,155400,570544610,7140,7140,7140,7140,0
|
|
20240709,155300,570544610,7140,7140,7140,7140,0
|
|
20240709,155200,570544610,7140,7140,7140,7140,0
|
|
20240709,155100,570544610,7140,7140,7140,7140,0
|
|
20240709,155000,570544610,7140,7140,7140,7140,0
|
|
20240709,154900,570544610,7140,7140,7140,7140,0
|
|
20240709,154800,570544610,7140,7140,7140,7140,0
|
|
20240709,154700,570544610,7140,7140,7140,7140,0
|
|
20240709,154600,570544610,7140,7140,7140,7140,0
|
|
20240709,154500,570544610,7140,7140,7140,7140,0
|
|
20240709,154400,570544610,7140,7140,7140,7140,0
|
|
20240709,154300,570544610,7140,7140,7140,7140,0
|
|
20240709,154200,570544610,7140,7140,7140,7140,0
|
|
20240709,154100,570544610,7140,7140,7140,7140,0
|
|
20240709,154000,570544610,7140,7140,7140,7140,0
|
|
20240709,153900,570544610,7140,7140,7140,7140,0
|
|
20240709,153800,570544610,7140,7140,7140,7140,0
|
|
20240709,153700,570544610,7140,7140,7140,7140,0
|
|
20240709,153600,570544610,7140,7140,7140,7140,0
|
|
20240709,153500,570544610,7140,7140,7140,7140,0
|
|
20240709,153400,570544610,7140,7140,7140,7140,0
|
|
20240709,153300,570544610,7140,7140,7140,7140,0
|
|
20240709,153200,570544610,7140,7140,7140,7140,0
|
|
20240709,153100,570544610,7140,7140,7140,7140,0
|
|
20240709,153000,570544610,7140,7140,7140,7140,714
|
|
20240709,152900,565446650,7210,7210,7210,7210,0
|
|
20240709,152800,565446650,7210,7210,7210,7210,0
|
|
20240709,152700,565446650,7210,7210,7210,7210,0
|
|
20240709,152600,565446650,7210,7210,7210,7210,0
|
|
20240709,152500,565446650,7210,7210,7210,7210,0
|
|
20240709,152400,565446650,7210,7210,7210,7210,0
|
|
20240709,152300,565446650,7210,7210,7210,7210,0
|
|
20240709,152200,565446650,7210,7210,7210,7210,0
|
|
20240709,152100,565446650,7210,7210,7210,7210,0
|
|
20240709,152000,565446650,7210,7210,7210,7210,0
|
|
20240709,151900,565446650,7210,7210,7210,7140,572
|
|
20240709,151800,561354510,7210,7210,7210,7210,0
|
|
20240709,151700,561354510,7210,7190,7210,7190,950
|
|
20240709,151600,554521020,7140,7160,7160,7140,1174
|
|
20240709,151500,546136900,7150,7170,7170,7140,934
|
|
20240709,151400,539461500,7150,7180,7180,7150,804
|
|
20240709,151300,533699220,7190,7190,7190,7190,0
|
|
20240709,151200,533699220,7190,7190,7190,7190,0
|
|
20240709,151100,533699220,7190,7190,7190,7190,878
|
|
20240709,151000,527386400,7170,7180,7180,7170,30
|
|
20240709,150900,527171140,7170,7170,7170,7170,0
|
|
20240709,150800,527171140,7170,7170,7170,7170,10
|
|
20240709,150700,527099440,7170,7170,7170,7160,102
|
|
20240709,150600,526368990,7170,7180,7190,7170,501
|
|
20240709,150500,522767750,7180,7170,7180,7170,202
|
|
20240709,150400,521317410,7160,7190,7190,7160,1841
|
|
20240709,150300,508110620,7190,7190,7190,7190,0
|
|
20240709,150200,508110620,7190,7190,7190,7190,0
|
|
20240709,150100,508110620,7190,7190,7190,7190,0
|
|
20240709,150000,508110620,7190,7190,7190,7190,0
|
|
20240709,145900,508110620,7190,7190,7190,7190,0
|
|
20240709,145800,508110620,7190,7220,7220,7190,33
|
|
20240709,145700,507872390,7220,7220,7220,7220,0
|
|
20240709,145600,507872390,7220,7200,7220,7190,667
|
|
20240709,145500,503065070,7200,7200,7200,7200,9
|
|
20240709,145400,503000270,7200,7200,7200,7200,11
|
|
20240709,145300,502921070,7200,7200,7200,7200,0
|
|
20240709,145200,502921070,7200,7200,7200,7200,0
|
|
20240709,145100,502921070,7200,7200,7200,7200,0
|
|
20240709,145000,502921070,7200,7200,7200,7200,37
|
|
20240709,144900,502654670,7200,7200,7200,7200,200
|
|
20240709,144800,501214670,7200,7200,7200,7200,1
|
|
20240709,144700,501207470,7200,7200,7200,7200,0
|
|
20240709,144600,501207470,7200,7200,7200,7200,5
|
|
20240709,144500,501171470,7200,7200,7200,7200,0
|
|
20240709,144400,501171470,7200,7200,7200,7200,41
|
|
20240709,144300,500876270,7200,7200,7200,7200,41
|
|
20240709,144200,500581070,7200,7200,7200,7200,0
|
|
20240709,144100,500581070,7200,7190,7200,7190,312
|
|
20240709,144000,498334680,7170,7170,7170,7170,0
|
|
20240709,143900,498334680,7170,7170,7170,7170,3
|
|
20240709,143800,498313170,7170,7170,7170,7170,0
|
|
20240709,143700,498313170,7170,7170,7170,7170,6
|
|
20240709,143600,498270150,7170,7170,7170,7170,10
|
|
20240709,143500,498198450,7200,7210,7210,7180,2606
|
|
20240709,143400,479439430,7200,7200,7200,7200,0
|
|
20240709,143300,479439430,7200,7200,7200,7200,0
|
|
20240709,143200,479439430,7200,7200,7200,7200,0
|
|
20240709,143100,479439430,7200,7200,7200,7200,0
|
|
20240709,143000,479439430,7200,7200,7200,7200,100
|
|
20240709,142900,478719430,7200,7210,7210,7200,190
|
|
20240709,142800,477350080,7220,7220,7220,7220,0
|
|
20240709,142700,477350080,7220,7220,7220,7220,1
|
|
20240709,142600,477342860,7220,7220,7220,7220,1
|
|
20240709,142500,477335640,7220,7220,7220,7220,0
|
|
20240709,142400,477335640,7220,7220,7220,7220,0
|
|
20240709,142300,477335640,7220,7220,7220,7220,0
|
|
20240709,142200,477335640,7220,7220,7220,7220,0
|
|
20240709,142100,477335640,7220,7220,7220,7220,0
|
|
20240709,142000,477335640,7220,7220,7220,7220,13
|
|
20240709,141900,477241780,7210,7210,7210,7210,0
|
|
20240709,141800,477241780,7210,7210,7210,7210,1
|
|
20240709,141700,477234570,7220,7220,7220,7220,1339
|
|
20240709,141600,467566990,7220,7220,7220,7220,508
|
|
20240709,141500,463899230,7220,7220,7220,7220,72
|
|
20240709,141400,463379390,7220,7220,7220,7220,20
|
|
20240709,141300,463234990,7210,7210,7210,7210,0
|
|
20240709,141200,463234990,7210,7210,7210,7210,110
|
|
20240709,141100,462441890,7210,7210,7210,7210,0
|
|
20240709,141000,462441890,7210,7210,7210,7210,0
|
|
20240709,140900,462441890,7210,7210,7210,7210,1
|
|
20240709,140800,462434680,7200,7200,7200,7200,0
|
|
20240709,140700,462434680,7200,7200,7200,7200,0
|
|
20240709,140600,462434680,7200,7200,7200,7200,654
|
|
20240709,140500,457725880,7200,7200,7200,7200,0
|
|
20240709,140400,457725880,7200,7200,7200,7200,30
|
|
20240709,140300,457509880,7200,7200,7200,7200,0
|
|
20240709,140200,457509880,7200,7200,7200,7200,20
|
|
20240709,140100,457365880,7200,7200,7200,7200,0
|
|
20240709,140000,457365880,7200,7200,7200,7200,0
|
|
20240709,135900,457365880,7200,7200,7200,7200,0
|
|
20240709,135800,457365880,7200,7200,7200,7200,0
|
|
20240709,135700,457365880,7200,7200,7200,7200,1
|
|
20240709,135600,457358680,7200,7200,7200,7200,0
|
|
20240709,135500,457358680,7200,7200,7200,7200,5
|
|
20240709,135400,457322680,7200,7200,7200,7200,293
|
|
20240709,135300,455213080,7210,7210,7210,7210,0
|
|
20240709,135200,455213080,7210,7210,7210,7210,10
|
|
20240709,135100,455140980,7220,7220,7220,7220,0
|
|
20240709,135000,455140980,7220,7220,7220,7220,49
|
|
20240709,134900,454787200,7240,7240,7240,7240,0
|
|
20240709,134800,454787200,7240,7240,7240,7240,0
|
|
20240709,134700,454787200,7240,7240,7240,7240,0
|
|
20240709,134600,454787200,7240,7240,7240,7240,0
|
|
20240709,134500,454787200,7240,7230,7240,7200,192
|
|
20240709,134400,453402530,7210,7210,7210,7210,0
|
|
20240709,134300,453402530,7210,7210,7210,7210,0
|
|
20240709,134200,453402530,7210,7210,7210,7210,10
|
|
20240709,134100,453330430,7240,7240,7240,7240,0
|
|
20240709,134000,453330430,7240,7240,7240,7240,1769
|
|
20240709,133900,440522870,7240,7240,7240,7240,0
|
|
20240709,133800,440522870,7240,7240,7240,7240,27
|
|
20240709,133700,440327390,7240,7240,7240,7240,0
|
|
20240709,133600,440327390,7240,7240,7240,7240,1
|
|
20240709,133500,440320150,7240,7230,7240,7230,2000
|
|
20240709,133400,425840160,7240,7240,7240,7240,0
|
|
20240709,133300,425840160,7240,7240,7240,7240,0
|
|
20240709,133200,425840160,7240,7240,7240,7240,174
|
|
20240709,133100,424580400,7240,7240,7240,7240,0
|
|
20240709,133000,424580400,7240,7240,7240,7230,1073
|
|
20240709,132900,416811890,7240,7230,7240,7230,55
|
|
20240709,132800,416413950,7210,7220,7220,7210,189
|
|
20240709,132700,415050960,7210,7210,7210,7210,0
|
|
20240709,132600,415050960,7210,7210,7210,7210,0
|
|
20240709,132500,415050960,7210,7210,7210,7210,500
|
|
20240709,132400,411445960,7260,7260,7260,7260,0
|
|
20240709,132300,411445960,7260,7260,7260,7260,1415
|
|
20240709,132200,401173060,7260,7250,7260,7250,585
|
|
20240709,132100,396926120,7260,7240,7260,7240,20
|
|
20240709,132000,396780940,7210,7210,7210,7210,378
|
|
20240709,131900,394055560,7210,7210,7210,7210,2
|
|
20240709,131800,394041140,7210,7210,7210,7210,50
|
|
20240709,131700,393680640,7210,7210,7210,7210,0
|
|
20240709,131600,393680640,7210,7210,7210,7210,71
|
|
20240709,131500,393168730,7250,7260,7260,7250,492
|
|
20240709,131400,389597110,7260,7260,7260,7260,0
|
|
20240709,131300,389597110,7260,7260,7260,7260,0
|
|
20240709,131200,389597110,7260,7260,7260,7260,553
|
|
20240709,131100,385582330,7260,7260,7260,7260,0
|
|
20240709,131000,385582330,7260,7260,7260,7260,0
|
|
20240709,130900,385582330,7260,7260,7260,7260,1
|
|
20240709,130800,385575070,7260,7260,7260,7260,0
|
|
20240709,130700,385575070,7260,7260,7260,7260,0
|
|
20240709,130600,385575070,7260,7260,7260,7260,20
|
|
20240709,130500,385429870,7260,7250,7260,7250,161
|
|
20240709,130400,384261100,7250,7250,7250,7250,69
|
|
20240709,130300,383760850,7250,7250,7250,7250,0
|
|
20240709,130200,383760850,7250,7250,7250,7250,1
|
|
20240709,130100,383753600,7210,7210,7210,7210,0
|
|
20240709,130000,383753600,7210,7210,7210,7210,0
|
|
20240709,125900,383753600,7210,7210,7210,7210,0
|
|
20240709,125800,383753600,7210,7210,7210,7210,25
|
|
20240709,125700,383573350,7200,7210,7210,7200,1000
|
|
20240709,125600,376371590,7210,7260,7260,7210,759
|
|
20240709,125500,370892760,7270,7270,7270,7270,2
|
|
20240709,125400,370878220,7280,7280,7280,7280,41
|
|
20240709,125300,370579740,7280,7280,7280,7280,0
|
|
20240709,125200,370579740,7280,7280,7280,7280,981
|
|
20240709,125100,363438060,7280,7300,7300,7280,59
|
|
20240709,125000,363008280,7300,7300,7300,7300,3872
|
|
20240709,124900,334742680,7300,7300,7300,7300,500
|
|
20240709,124800,331092680,7300,7340,7340,7300,890
|
|
20240709,124700,324590780,7350,7350,7350,7350,0
|
|
20240709,124600,324590780,7350,7350,7350,7350,0
|
|
20240709,124500,324590780,7350,7340,7350,7340,34
|
|
20240709,124400,324341110,7340,7340,7340,7340,11
|
|
20240709,124300,324260370,7350,7350,7350,7350,0
|
|
20240709,124200,324260370,7350,7360,7360,7350,992
|
|
20240709,124100,316969070,7350,7340,7350,7340,133
|
|
20240709,124000,315992660,7340,7340,7340,7340,11
|
|
20240709,123900,315911920,7340,7340,7340,7340,50
|
|
20240709,123800,315544920,7350,7350,7350,7350,270
|
|
20240709,123700,313560420,7350,7350,7350,7340,1295
|
|
20240709,123600,304042190,7350,7370,7370,7350,1000
|
|
20240709,123500,296690550,7370,7380,7400,7370,81
|
|
20240709,123400,296093280,7380,7410,7410,7380,543
|
|
20240709,123300,292083820,7410,7440,7460,7410,38
|
|
20240709,123200,291800460,7420,7420,7420,7420,1101
|
|
20240709,123100,283631040,7430,7430,7430,7430,0
|
|
20240709,123000,283631040,7430,7400,7430,7400,45
|
|
20240709,122900,283297240,7390,7420,7420,7390,118
|
|
20240709,122800,282422640,7420,7430,7430,7420,697
|
|
20240709,122700,277245560,7440,7450,7450,7440,43
|
|
20240709,122600,276925260,7450,7450,7470,7450,756
|
|
20240709,122500,271293040,7450,7470,7470,7450,54
|
|
20240709,122400,270889720,7470,7490,7490,7470,108
|
|
20240709,122300,270082140,7490,7510,7510,7490,783
|
|
20240709,122200,264208510,7500,7550,7550,7500,426
|
|
20240709,122100,261000360,7550,7530,7550,7520,192
|
|
20240709,122000,259551110,7520,7510,7520,7510,477
|
|
20240709,121900,255966510,7510,7480,7510,7480,575
|
|
20240709,121800,251653530,7470,7470,7470,7470,3
|
|
20240709,121700,251631120,7460,7420,7460,7420,1471
|
|
20240709,121600,240679440,7420,7420,7420,7420,8
|
|
20240709,121500,240620080,7420,7410,7420,7410,11
|
|
20240709,121400,240538520,7420,7420,7420,7420,100
|
|
20240709,121300,239796520,7410,7370,7410,7370,1393
|
|
20240709,121200,229504610,7360,7360,7360,7360,2
|
|
20240709,121100,229489890,7370,7370,7370,7370,51
|
|
20240709,121000,229114020,7370,7360,7370,7350,658
|
|
20240709,120900,224270280,7360,7350,7360,7350,68
|
|
20240709,120800,223770250,7320,7320,7320,7320,0
|
|
20240709,120700,223770250,7320,7340,7340,7320,2
|
|
20240709,120600,223755590,7350,7350,7350,7350,0
|
|
20240709,120500,223755590,7350,7350,7350,7350,65
|
|
20240709,120400,223277840,7350,7350,7350,7350,786
|
|
20240709,120300,217500740,7340,7320,7340,7320,2
|
|
20240709,120200,217486080,7350,7350,7350,7350,0
|
|
20240709,120100,217486080,7350,7350,7350,7350,1
|
|
20240709,120000,217478730,7350,7350,7350,7350,30
|
|
20240709,115900,217258230,7360,7300,7360,7300,1303
|
|
20240709,115800,207708760,7290,7290,7290,7290,0
|
|
20240709,115700,207708760,7290,7290,7290,7290,0
|
|
20240709,115600,207708760,7290,7290,7290,7290,1
|
|
20240709,115500,207701470,7330,7330,7330,7330,0
|
|
20240709,115400,207701470,7330,7330,7330,7330,0
|
|
20240709,115300,207701470,7330,7330,7330,7330,0
|
|
20240709,115200,207701470,7330,7330,7330,7330,0
|
|
20240709,115100,207701470,7330,7330,7330,7330,101
|
|
20240709,115000,206961140,7330,7330,7330,7330,1
|
|
20240709,114900,206953810,7300,7300,7300,7300,0
|
|
20240709,114800,206953810,7300,7260,7300,7260,1730
|
|
20240709,114700,194346230,7250,7250,7250,7250,0
|
|
20240709,114600,194346230,7250,7250,7250,7250,148
|
|
20240709,114500,193273230,7250,7250,7250,7250,1
|
|
20240709,114400,193265980,7260,7260,7260,7260,0
|
|
20240709,114300,193265980,7260,7260,7260,7260,0
|
|
20240709,114200,193265980,7260,7260,7260,7260,0
|
|
20240709,114100,193265980,7260,7260,7260,7260,0
|
|
20240709,114000,193265980,7260,7260,7260,7260,0
|
|
20240709,113900,193265980,7260,7260,7260,7260,15
|
|
20240709,113800,193157080,7260,7260,7260,7260,0
|
|
20240709,113700,193157080,7260,7260,7260,7260,0
|
|
20240709,113600,193157080,7260,7260,7260,7260,7
|
|
20240709,113500,193106260,7250,7250,7250,7250,0
|
|
20240709,113400,193106260,7250,7250,7250,7250,0
|
|
20240709,113300,193106260,7250,7250,7250,7250,0
|
|
20240709,113200,193106260,7250,7250,7250,7250,0
|
|
20240709,113100,193106260,7250,7240,7250,7240,603
|
|
20240709,113000,188739570,7230,7230,7230,7230,1
|
|
20240709,112900,188732340,7220,7220,7220,7220,106
|
|
20240709,112800,187967020,7230,7220,7230,7220,2263
|
|
20240709,112700,171628150,7220,7220,7220,7220,2
|
|
20240709,112600,171613710,7160,7180,7180,7160,685
|
|
20240709,112500,166701970,7210,7200,7220,7200,21
|
|
20240709,112400,166550720,7200,7190,7200,7190,1444
|
|
20240709,112300,156154080,7180,7180,7180,7180,0
|
|
20240709,112200,156154080,7180,7180,7180,7180,186
|
|
20240709,112100,154818600,7190,7190,7190,7190,0
|
|
20240709,112000,154818600,7190,7190,7190,7190,0
|
|
20240709,111900,154818600,7190,7190,7190,7190,0
|
|
20240709,111800,154818600,7190,7190,7190,7190,0
|
|
20240709,111700,154818600,7190,7190,7190,7190,0
|
|
20240709,111600,154818600,7190,7190,7190,7190,0
|
|
20240709,111500,154818600,7190,7190,7190,7190,22
|
|
20240709,111400,154660420,7190,7190,7190,7190,167
|
|
20240709,111300,153459690,7200,7200,7200,7200,911
|
|
20240709,111200,146900490,7210,7210,7210,7210,0
|
|
20240709,111100,146900490,7210,7210,7210,7210,1
|
|
20240709,111000,146893280,7200,7200,7200,7200,6
|
|
20240709,110900,146850080,7200,7200,7200,7200,0
|
|
20240709,110800,146850080,7200,7200,7200,7200,100
|
|
20240709,110700,146130080,7200,7200,7200,7200,0
|
|
20240709,110600,146130080,7200,7200,7200,7200,0
|
|
20240709,110500,146130080,7200,7200,7200,7200,0
|
|
20240709,110400,146130080,7200,7200,7200,7200,1
|
|
20240709,110300,146122880,7220,7220,7220,7220,0
|
|
20240709,110200,146122880,7220,7220,7220,7220,0
|
|
20240709,110100,146122880,7220,7220,7220,7220,0
|
|
20240709,110000,146122880,7220,7220,7220,7220,0
|
|
20240709,105900,146122880,7220,7220,7220,7220,0
|
|
20240709,105800,146122880,7220,7210,7220,7210,2
|
|
20240709,105700,146108450,7180,7180,7180,7180,0
|
|
20240709,105600,146108450,7180,7180,7180,7180,0
|
|
20240709,105500,146108450,7180,7180,7180,7180,0
|
|
20240709,105400,146108450,7180,7180,7180,7180,0
|
|
20240709,105300,146108450,7180,7180,7180,7180,0
|
|
20240709,105200,146108450,7180,7180,7180,7180,0
|
|
20240709,105100,146108450,7180,7180,7180,7180,0
|
|
20240709,105000,146108450,7180,7180,7180,7180,0
|
|
20240709,104900,146108450,7180,7180,7180,7180,14
|
|
20240709,104800,146007930,7180,7180,7180,7180,0
|
|
20240709,104700,146007930,7180,7180,7180,7180,0
|
|
20240709,104600,146007930,7180,7180,7180,7180,0
|
|
20240709,104500,146007930,7180,7180,7180,7180,0
|
|
20240709,104400,146007930,7180,7180,7180,7180,0
|
|
20240709,104300,146007930,7180,7180,7180,7180,140
|
|
20240709,104200,145002730,7190,7190,7190,7190,0
|
|
20240709,104100,145002730,7190,7190,7190,7190,1000
|
|
20240709,104000,137812730,7210,7210,7210,7210,0
|
|
20240709,103900,137812730,7210,7210,7210,7210,0
|
|
20240709,103800,137812730,7210,7210,7210,7210,258
|
|
20240709,103700,135952550,7220,7220,7220,7220,0
|
|
20240709,103600,135952550,7220,7220,7220,7220,0
|
|
20240709,103500,135952550,7220,7220,7220,7220,0
|
|
20240709,103400,135952550,7220,7220,7220,7220,0
|
|
20240709,103300,135952550,7220,7170,7220,7170,338
|
|
20240709,103200,133514830,7180,7180,7180,7180,10
|
|
20240709,103100,133443030,7150,7150,7150,7150,0
|
|
20240709,103000,133443030,7150,7160,7160,7150,1011
|
|
20240709,102900,126214270,7150,7150,7150,7150,30
|
|
20240709,102800,125999770,7160,7160,7160,7160,0
|
|
20240709,102700,125999770,7160,7160,7160,7160,89
|
|
20240709,102600,125362530,7160,7160,7160,7160,0
|
|
20240709,102500,125362530,7160,7160,7160,7160,35
|
|
20240709,102400,125111930,7130,7170,7170,7130,441
|
|
20240709,102300,121956320,7170,7160,7170,7160,415
|
|
20240709,102200,118982070,7160,7160,7160,7160,0
|
|
20240709,102100,118982070,7160,7160,7160,7160,31
|
|
20240709,102000,118760110,7170,7190,7190,7170,790
|
|
20240709,101900,113088830,7180,7210,7210,7180,485
|
|
20240709,101800,109597030,7210,7210,7210,7210,141
|
|
20240709,101700,108580420,7220,7220,7220,7220,0
|
|
20240709,101600,108580420,7220,7220,7220,7220,0
|
|
20240709,101500,108580420,7220,7230,7230,7220,152
|
|
20240709,101400,107481760,7230,7230,7230,7230,1
|
|
20240709,101300,107474530,7240,7240,7240,7240,0
|
|
20240709,101200,107474530,7240,7240,7240,7240,197
|
|
20240709,101100,106048250,7240,7240,7240,7240,582
|
|
20240709,101000,101834570,7250,7250,7250,7250,451
|
|
20240709,100900,98564820,7250,7250,7250,7250,0
|
|
20240709,100800,98564820,7250,7280,7280,7250,880
|
|
20240709,100700,92172180,7290,7290,7290,7290,300
|
|
20240709,100600,89985180,7300,7300,7300,7300,0
|
|
20240709,100500,89985180,7300,7290,7300,7290,5
|
|
20240709,100400,89948690,7300,7300,7300,7300,0
|
|
20240709,100300,89948690,7300,7300,7300,7300,0
|
|
20240709,100200,89948690,7300,7290,7300,7290,8
|
|
20240709,100100,89890300,7300,7300,7300,7300,0
|
|
20240709,100000,89890300,7300,7300,7300,7300,5
|
|
20240709,095900,89853800,7300,7320,7320,7300,888
|
|
20240709,095800,83370270,7330,7320,7330,7320,669
|
|
20240709,095700,78472290,7320,7320,7320,7320,421
|
|
20240709,095600,75390570,7320,7320,7320,7320,1
|
|
20240709,095500,75383250,7320,7320,7320,7320,21
|
|
20240709,095400,75229530,7300,7300,7300,7300,0
|
|
20240709,095300,75229530,7300,7300,7300,7300,373
|
|
20240709,095200,72506630,7300,7320,7320,7300,351
|
|
20240709,095100,69944310,7290,7310,7310,7290,372
|
|
20240709,095000,67225010,7300,7300,7300,7300,10
|
|
20240709,094900,67152010,7310,7320,7320,7310,130
|
|
20240709,094800,66200560,7320,7320,7320,7320,100
|
|
20240709,094700,65468560,7310,7310,7310,7310,652
|
|
20240709,094600,60702440,7310,7320,7320,7310,589
|
|
20240709,094500,56391460,7310,7300,7310,7300,665
|
|
20240709,094400,51531160,7300,7300,7300,7300,28
|
|
20240709,094300,51326760,7290,7290,7300,7290,8
|
|
20240709,094200,51268400,7290,7290,7290,7290,0
|
|
20240709,094100,51268400,7290,7290,7290,7290,0
|
|
20240709,094000,51268400,7290,7290,7290,7290,0
|
|
20240709,093900,51268400,7290,7290,7290,7290,0
|
|
20240709,093800,51268400,7290,7290,7290,7290,104
|
|
20240709,093700,50510240,7290,7260,7290,7260,559
|
|
20240709,093600,46435430,7290,7290,7290,7290,0
|
|
20240709,093500,46435430,7290,7260,7290,7260,30
|
|
20240709,093400,46217570,7260,7290,7290,7260,433
|
|
20240709,093300,43061660,7290,7280,7290,7250,130
|
|
20240709,093200,42118410,7280,7280,7280,7280,0
|
|
20240709,093100,42118410,7280,7280,7280,7280,0
|
|
20240709,093000,42118410,7280,7280,7280,7280,2
|
|
20240709,092900,42103850,7280,7280,7280,7280,12
|
|
20240709,092800,42016490,7280,7280,7280,7280,3
|
|
20240709,092700,41994650,7270,7270,7270,7270,34
|
|
20240709,092600,41747470,7270,7280,7280,7270,21
|
|
20240709,092500,41594790,7290,7280,7290,7280,276
|
|
20240709,092400,39585500,7280,7280,7280,7280,8
|
|
20240709,092300,39527260,7290,7290,7290,7290,3
|
|
20240709,092200,39505390,7290,7290,7290,7290,0
|
|
20240709,092100,39505390,7290,7260,7300,7250,55
|
|
20240709,092000,39105170,7310,7310,7310,7310,50
|
|
20240709,091900,38739670,7310,7290,7310,7290,708
|
|
20240709,091800,33571100,7230,7280,7290,7230,101
|
|
20240709,091700,32834970,7290,7290,7290,7290,0
|
|
20240709,091600,32834970,7290,7290,7290,7290,0
|
|
20240709,091500,32834970,7290,7290,7290,7290,0
|
|
20240709,091400,32834970,7290,7240,7290,7240,42
|
|
20240709,091300,32529040,7230,7230,7230,7230,86
|
|
20240709,091200,31907260,7240,7230,7240,7230,57
|
|
20240709,091100,31494630,7170,7250,7260,7170,1731
|
|
20240709,091000,18979990,7230,7310,7310,7230,902
|
|
20240709,090900,12442180,7310,7310,7310,7310,0
|
|
20240709,090800,12442180,7310,7310,7310,7310,0
|
|
20240709,090700,12442180,7310,7320,7320,7310,180
|
|
20240709,090600,11125810,7320,7320,7320,7320,172
|
|
20240709,090500,9866770,7320,7300,7320,7300,3
|
|
20240709,090400,9844840,7290,7290,7290,7290,125
|
|
20240709,090300,8933590,7290,7270,7290,7270,11
|
|
20240709,090200,8853430,7260,7250,7260,7250,3
|
|
20240709,090100,8831660,7230,7240,7240,7230,248
|
|
20240709,090000,7036620,7240,7200,7240,7200,974
|