637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,193400,209662760,7360,7360,7360,7360,2509
|
|
20240703,193300,209662760,7360,7360,7360,7360,0
|
|
20240703,193200,209662760,7360,7360,7360,7360,0
|
|
20240703,193100,209662760,7360,7360,7360,7360,0
|
|
20240703,193000,209662760,7360,7360,7360,7360,0
|
|
20240703,192900,209662760,7360,7360,7360,7360,0
|
|
20240703,192800,209662760,7360,7360,7360,7360,0
|
|
20240703,192700,209662760,7360,7360,7360,7360,0
|
|
20240703,192600,209662760,7360,7360,7360,7360,0
|
|
20240703,192500,209662760,7360,7360,7360,7360,0
|
|
20240703,192400,209662760,7360,7360,7360,7360,0
|
|
20240703,192300,209662760,7360,7360,7360,7360,0
|
|
20240703,192200,209662760,7360,7360,7360,7360,0
|
|
20240703,192100,209662760,7360,7360,7360,7360,0
|
|
20240703,192000,209662760,7360,7360,7360,7360,0
|
|
20240703,191900,209662760,7360,7360,7360,7360,0
|
|
20240703,191800,209662760,7360,7360,7360,7360,0
|
|
20240703,191700,209662760,7360,7360,7360,7360,0
|
|
20240703,191600,209662760,7360,7360,7360,7360,0
|
|
20240703,191500,209662760,7360,7360,7360,7360,0
|
|
20240703,191400,209662760,7360,7360,7360,7360,0
|
|
20240703,191300,209662760,7360,7360,7360,7360,0
|
|
20240703,191200,209662760,7360,7360,7360,7360,0
|
|
20240703,191100,209662760,7360,7360,7360,7360,0
|
|
20240703,191000,209662760,7360,7360,7360,7360,0
|
|
20240703,190900,209662760,7360,7360,7360,7360,0
|
|
20240703,190800,209662760,7360,7360,7360,7360,0
|
|
20240703,190700,209662760,7360,7360,7360,7360,0
|
|
20240703,190600,209662760,7360,7360,7360,7360,0
|
|
20240703,190500,209662760,7360,7360,7360,7360,0
|
|
20240703,190400,209662760,7360,7360,7360,7360,2509
|
|
20240703,190300,209662760,7360,7360,7360,7360,0
|
|
20240703,190200,209662760,7360,7360,7360,7360,0
|
|
20240703,190100,209662760,7360,7360,7360,7360,0
|
|
20240703,190000,209662760,7360,7360,7360,7360,0
|
|
20240703,185900,209662760,7360,7360,7360,7360,0
|
|
20240703,185800,209662760,7360,7360,7360,7360,0
|
|
20240703,185700,209662760,7360,7360,7360,7360,0
|
|
20240703,185600,209662760,7360,7360,7360,7360,0
|
|
20240703,185500,209662760,7360,7360,7360,7360,0
|
|
20240703,185400,209662760,7360,7360,7360,7360,0
|
|
20240703,185300,209662760,7360,7360,7360,7360,0
|
|
20240703,185200,209662760,7360,7360,7360,7360,0
|
|
20240703,185100,209662760,7360,7360,7360,7360,0
|
|
20240703,185000,209662760,7360,7360,7360,7360,0
|
|
20240703,184900,209662760,7360,7360,7360,7360,0
|
|
20240703,184800,209662760,7360,7360,7360,7360,0
|
|
20240703,184700,209662760,7360,7360,7360,7360,0
|
|
20240703,184600,209662760,7360,7360,7360,7360,0
|
|
20240703,184500,209662760,7360,7360,7360,7360,0
|
|
20240703,184400,209662760,7360,7360,7360,7360,0
|
|
20240703,184300,209662760,7360,7360,7360,7360,0
|
|
20240703,184200,209662760,7360,7360,7360,7360,0
|
|
20240703,184100,209662760,7360,7360,7360,7360,0
|
|
20240703,184000,209662760,7360,7360,7360,7360,0
|
|
20240703,183900,209662760,7360,7360,7360,7360,0
|
|
20240703,183800,209662760,7360,7360,7360,7360,0
|
|
20240703,183700,209662760,7360,7360,7360,7360,0
|
|
20240703,183600,209662760,7360,7360,7360,7360,0
|
|
20240703,183500,209662760,7360,7360,7360,7360,0
|
|
20240703,183400,209662760,7360,7360,7360,7360,2509
|
|
20240703,183300,209662760,7360,7360,7360,7360,0
|
|
20240703,183200,209662760,7360,7360,7360,7360,0
|
|
20240703,183100,209662760,7360,7360,7360,7360,0
|
|
20240703,183000,209662760,7360,7360,7360,7360,0
|
|
20240703,182900,209662760,7360,7360,7360,7360,0
|
|
20240703,182800,209662760,7360,7360,7360,7360,0
|
|
20240703,182700,209662760,7360,7360,7360,7360,0
|
|
20240703,182600,209662760,7360,7360,7360,7360,0
|
|
20240703,182500,209662760,7360,7360,7360,7360,0
|
|
20240703,182400,209662760,7360,7360,7360,7360,0
|
|
20240703,182300,209662760,7360,7360,7360,7360,0
|
|
20240703,182200,209662760,7360,7360,7360,7360,0
|
|
20240703,182100,209662760,7360,7360,7360,7360,0
|
|
20240703,182000,209662760,7360,7360,7360,7360,0
|
|
20240703,181900,209662760,7360,7360,7360,7360,0
|
|
20240703,181800,209662760,7360,7360,7360,7360,0
|
|
20240703,181700,209662760,7360,7360,7360,7360,0
|
|
20240703,181600,209662760,7360,7360,7360,7360,0
|
|
20240703,181500,209662760,7360,7360,7360,7360,0
|
|
20240703,181400,209662760,7360,7360,7360,7360,0
|
|
20240703,181300,209662760,7360,7360,7360,7360,0
|
|
20240703,181200,209662760,7360,7360,7360,7360,0
|
|
20240703,181100,209662760,7360,7360,7360,7360,0
|
|
20240703,181000,209662760,7360,7360,7360,7360,0
|
|
20240703,180900,209662760,7360,7360,7360,7360,0
|
|
20240703,180800,209662760,7360,7360,7360,7360,0
|
|
20240703,180700,209662760,7360,7360,7360,7360,0
|
|
20240703,180600,209662760,7360,7360,7360,7360,0
|
|
20240703,180500,209662760,7360,7360,7360,7360,0
|
|
20240703,180400,209662760,7360,7360,7360,7360,2509
|
|
20240703,180300,209662760,7360,7360,7360,7360,0
|
|
20240703,180200,209662760,7360,7360,7360,7360,0
|
|
20240703,180100,209662760,7360,7360,7360,7360,0
|
|
20240703,180000,209662760,7360,7360,7360,7360,0
|
|
20240703,175900,209662760,7360,7360,7360,7360,0
|
|
20240703,175800,209662760,7360,7360,7360,7360,0
|
|
20240703,175700,209662760,7360,7360,7360,7360,0
|
|
20240703,175600,209662760,7360,7360,7360,7360,0
|
|
20240703,175500,209662760,7360,7360,7360,7360,0
|
|
20240703,175400,209662760,7360,7360,7360,7360,0
|
|
20240703,175300,209662760,7360,7360,7360,7360,0
|
|
20240703,175200,209662760,7360,7360,7360,7360,0
|
|
20240703,175100,209662760,7360,7360,7360,7360,0
|
|
20240703,175000,209662760,7360,7360,7360,7360,0
|
|
20240703,174900,209662760,7360,7360,7360,7360,0
|
|
20240703,174800,209662760,7360,7360,7360,7360,0
|
|
20240703,174700,209662760,7360,7360,7360,7360,0
|
|
20240703,174600,209662760,7360,7360,7360,7360,0
|
|
20240703,174500,209662760,7360,7360,7360,7360,0
|
|
20240703,174400,209662760,7360,7360,7360,7360,0
|
|
20240703,174300,209662760,7360,7360,7360,7360,0
|
|
20240703,174200,209662760,7360,7360,7360,7360,0
|
|
20240703,174100,209662760,7360,7360,7360,7360,0
|
|
20240703,174000,209662760,7360,7360,7360,7360,0
|
|
20240703,173900,209662760,7360,7360,7360,7360,0
|
|
20240703,173800,209662760,7360,7360,7360,7360,0
|
|
20240703,173700,209662760,7360,7360,7360,7360,0
|
|
20240703,173600,209662760,7360,7360,7360,7360,0
|
|
20240703,173500,209662760,7360,7360,7360,7360,0
|
|
20240703,173400,209662760,7360,7360,7360,7360,2509
|
|
20240703,173300,209662760,7360,7360,7360,7360,0
|
|
20240703,173200,209662760,7360,7360,7360,7360,0
|
|
20240703,173100,209662760,7360,7360,7360,7360,0
|
|
20240703,173000,209662760,7360,7360,7360,7360,0
|
|
20240703,172900,209662760,7360,7360,7360,7360,0
|
|
20240703,172800,209662760,7360,7360,7360,7360,0
|
|
20240703,172700,209662760,7360,7360,7360,7360,0
|
|
20240703,172600,209662760,7360,7360,7360,7360,0
|
|
20240703,172500,209662760,7360,7360,7360,7360,0
|
|
20240703,172400,209662760,7360,7360,7360,7360,0
|
|
20240703,172300,209662760,7360,7360,7360,7360,0
|
|
20240703,172200,209662760,7360,7360,7360,7360,0
|
|
20240703,172100,209662760,7360,7360,7360,7360,0
|
|
20240703,172000,209662760,7360,7360,7360,7360,0
|
|
20240703,171900,209662760,7360,7360,7360,7360,0
|
|
20240703,171800,209662760,7360,7360,7360,7360,0
|
|
20240703,171700,209662760,7360,7360,7360,7360,0
|
|
20240703,171600,209662760,7360,7360,7360,7360,0
|
|
20240703,171500,209662760,7360,7360,7360,7360,0
|
|
20240703,171400,209662760,7360,7360,7360,7360,0
|
|
20240703,171300,209662760,7360,7360,7360,7360,0
|
|
20240703,171200,209662760,7360,7360,7360,7360,0
|
|
20240703,171100,209662760,7360,7360,7360,7360,0
|
|
20240703,171000,209662760,7360,7360,7360,7360,0
|
|
20240703,170900,209662760,7360,7360,7360,7360,0
|
|
20240703,170800,209662760,7360,7360,7360,7360,0
|
|
20240703,170700,209662760,7360,7360,7360,7360,0
|
|
20240703,170600,209662760,7360,7360,7360,7360,0
|
|
20240703,170500,209662760,7360,7360,7360,7360,0
|
|
20240703,170400,209662760,7360,7360,7360,7360,2509
|
|
20240703,170300,209662760,7360,7360,7360,7360,0
|
|
20240703,170200,209662760,7360,7360,7360,7360,0
|
|
20240703,170100,209662760,7360,7360,7360,7360,0
|
|
20240703,170000,209662760,7360,7360,7360,7360,0
|
|
20240703,165900,209662760,7360,7360,7360,7360,0
|
|
20240703,165800,209662760,7360,7360,7360,7360,0
|
|
20240703,165700,209662760,7360,7360,7360,7360,0
|
|
20240703,165600,209662760,7360,7360,7360,7360,0
|
|
20240703,165500,209662760,7360,7360,7360,7360,0
|
|
20240703,165400,209662760,7360,7360,7360,7360,0
|
|
20240703,165300,209662760,7360,7360,7360,7360,0
|
|
20240703,165200,209662760,7360,7360,7360,7360,0
|
|
20240703,165100,209662760,7360,7360,7360,7360,0
|
|
20240703,165000,209662760,7360,7360,7360,7360,0
|
|
20240703,164900,209662760,7360,7360,7360,7360,0
|
|
20240703,164800,209662760,7360,7360,7360,7360,0
|
|
20240703,164700,209662760,7360,7360,7360,7360,0
|
|
20240703,164600,209662760,7360,7360,7360,7360,0
|
|
20240703,164500,209662760,7360,7360,7360,7360,0
|
|
20240703,164400,209662760,7360,7360,7360,7360,0
|
|
20240703,164300,209662760,7360,7360,7360,7360,0
|
|
20240703,164200,209662760,7360,7360,7360,7360,0
|
|
20240703,164100,209662760,7360,7360,7360,7360,0
|
|
20240703,164000,209662760,7360,7360,7360,7360,0
|
|
20240703,163900,209662760,7360,7360,7360,7360,0
|
|
20240703,163800,209662760,7360,7360,7360,7360,0
|
|
20240703,163700,209662760,7360,7360,7360,7360,0
|
|
20240703,163600,209662760,7360,7360,7360,7360,0
|
|
20240703,163500,209662760,7360,7360,7360,7360,0
|
|
20240703,163400,209662760,7360,7360,7360,7360,2509
|
|
20240703,163300,209662760,7360,7360,7360,7360,0
|
|
20240703,163200,209662760,7360,7360,7360,7360,0
|
|
20240703,163100,209662760,7360,7360,7360,7360,0
|
|
20240703,163000,209662760,7360,7360,7360,7360,0
|
|
20240703,162900,209662760,7360,7360,7360,7360,0
|
|
20240703,162800,209662760,7360,7360,7360,7360,0
|
|
20240703,162700,209662760,7360,7360,7360,7360,0
|
|
20240703,162600,209662760,7360,7360,7360,7360,0
|
|
20240703,162500,209662760,7360,7360,7360,7360,0
|
|
20240703,162400,209662760,7360,7360,7360,7360,0
|
|
20240703,162300,209662760,7360,7360,7360,7360,0
|
|
20240703,162200,209662760,7360,7360,7360,7360,0
|
|
20240703,162100,209662760,7360,7360,7360,7360,0
|
|
20240703,162000,209662760,7360,7360,7360,7360,0
|
|
20240703,161900,209662760,7360,7360,7360,7360,0
|
|
20240703,161800,209662760,7360,7360,7360,7360,0
|
|
20240703,161700,209662760,7360,7360,7360,7360,0
|
|
20240703,161600,209662760,7360,7360,7360,7360,0
|
|
20240703,161500,209662760,7360,7360,7360,7360,0
|
|
20240703,161400,209662760,7360,7360,7360,7360,0
|
|
20240703,161300,209662760,7360,7360,7360,7360,0
|
|
20240703,161200,209662760,7360,7360,7360,7360,0
|
|
20240703,161100,209662760,7360,7360,7360,7360,0
|
|
20240703,161000,209662760,7360,7360,7360,7360,0
|
|
20240703,160900,209662760,7360,7360,7360,7360,0
|
|
20240703,160800,209662760,7360,7360,7360,7360,0
|
|
20240703,160700,209662760,7360,7360,7360,7360,0
|
|
20240703,160600,209662760,7360,7360,7360,7360,0
|
|
20240703,160500,209662760,7360,7360,7360,7360,0
|
|
20240703,160400,209662760,7360,7360,7360,7360,2509
|
|
20240703,160300,209662760,7360,7360,7360,7360,0
|
|
20240703,160200,209662760,7360,7360,7360,7360,0
|
|
20240703,160100,209662760,7360,7360,7360,7360,0
|
|
20240703,160000,209662760,7360,7360,7360,7360,0
|
|
20240703,155900,209662760,7360,7360,7360,7360,0
|
|
20240703,155800,209662760,7360,7360,7360,7360,0
|
|
20240703,155700,209662760,7360,7360,7360,7360,0
|
|
20240703,155600,209662760,7360,7360,7360,7360,0
|
|
20240703,155500,209662760,7360,7360,7360,7360,0
|
|
20240703,155400,209662760,7360,7360,7360,7360,0
|
|
20240703,155300,209662760,7360,7360,7360,7360,0
|
|
20240703,155200,209662760,7360,7360,7360,7360,0
|
|
20240703,155100,209662760,7360,7360,7360,7360,0
|
|
20240703,155000,209662760,7360,7360,7360,7360,0
|
|
20240703,154900,209662760,7360,7360,7360,7360,0
|
|
20240703,154800,209662760,7360,7360,7360,7360,0
|
|
20240703,154700,209662760,7360,7360,7360,7360,0
|
|
20240703,154600,209662760,7360,7360,7360,7360,0
|
|
20240703,154500,209662760,7360,7360,7360,7360,0
|
|
20240703,154400,209662760,7360,7360,7360,7360,0
|
|
20240703,154300,209662760,7360,7360,7360,7360,0
|
|
20240703,154200,209662760,7360,7360,7360,7360,0
|
|
20240703,154100,209662760,7360,7360,7360,7360,0
|
|
20240703,154000,209662760,7360,7360,7360,7360,0
|
|
20240703,153900,209662760,7360,7360,7360,7360,0
|
|
20240703,153800,209662760,7360,7360,7360,7360,0
|
|
20240703,153700,209662760,7360,7360,7360,7360,0
|
|
20240703,153600,209662760,7360,7360,7360,7360,0
|
|
20240703,153500,209662760,7360,7360,7360,7360,0
|
|
20240703,153400,209662760,7360,7360,7360,7360,2509
|
|
20240703,153300,209662760,7360,7360,7360,7360,0
|
|
20240703,153200,209662760,7360,7360,7360,7360,0
|
|
20240703,153100,209662760,7360,7360,7360,7360,0
|
|
20240703,153000,209662760,7360,7360,7360,7360,2509
|
|
20240703,152900,191196520,7400,7400,7400,7400,0
|
|
20240703,152800,191196520,7400,7400,7400,7400,0
|
|
20240703,152700,191196520,7400,7400,7400,7400,0
|
|
20240703,152600,191196520,7400,7400,7400,7400,0
|
|
20240703,152500,191196520,7400,7400,7400,7400,0
|
|
20240703,152400,191196520,7400,7400,7400,7400,0
|
|
20240703,152300,191196520,7400,7400,7400,7400,0
|
|
20240703,152200,191196520,7400,7400,7400,7400,0
|
|
20240703,152100,191196520,7400,7400,7400,7400,0
|
|
20240703,152000,191196520,7400,7400,7400,7400,0
|
|
20240703,151900,191196520,7400,7360,7400,7360,336
|
|
20240703,151800,188713530,7390,7390,7390,7390,0
|
|
20240703,151700,188713530,7390,7390,7390,7390,0
|
|
20240703,151600,188713530,7390,7390,7390,7390,1
|
|
20240703,151500,188706140,7380,7380,7380,7380,865
|
|
20240703,151400,182322440,7380,7380,7380,7380,10
|
|
20240703,151300,182248640,7400,7400,7400,7400,0
|
|
20240703,151200,182248640,7400,7360,7400,7360,207
|
|
20240703,151100,180725080,7360,7360,7360,7360,0
|
|
20240703,151000,180725080,7360,7400,7400,7360,105
|
|
20240703,150900,179950700,7370,7370,7370,7370,1
|
|
20240703,150800,179943330,7400,7400,7400,7400,0
|
|
20240703,150700,179943330,7400,7400,7400,7400,0
|
|
20240703,150600,179943330,7400,7400,7400,7400,3
|
|
20240703,150500,179921130,7370,7370,7370,7370,0
|
|
20240703,150400,179921130,7370,7370,7370,7370,0
|
|
20240703,150300,179921130,7370,7370,7370,7370,0
|
|
20240703,150200,179921130,7370,7370,7370,7370,0
|
|
20240703,150100,179921130,7370,7380,7380,7370,2
|
|
20240703,150000,179906380,7400,7400,7400,7400,0
|
|
20240703,145900,179906380,7400,7400,7400,7400,0
|
|
20240703,145800,179906380,7400,7400,7400,7400,20
|
|
20240703,145700,179758380,7400,7400,7400,7400,0
|
|
20240703,145600,179758380,7400,7400,7400,7400,0
|
|
20240703,145500,179758380,7400,7370,7400,7370,17
|
|
20240703,145400,179633000,7370,7370,7370,7370,0
|
|
20240703,145300,179633000,7370,7370,7370,7370,0
|
|
20240703,145200,179633000,7370,7370,7370,7370,0
|
|
20240703,145100,179633000,7370,7370,7370,7370,0
|
|
20240703,145000,179633000,7370,7370,7370,7370,1
|
|
20240703,144900,179625630,7390,7390,7390,7390,0
|
|
20240703,144800,179625630,7390,7390,7390,7390,51
|
|
20240703,144700,179248740,7400,7400,7400,7400,2
|
|
20240703,144600,179233940,7390,7390,7390,7390,1
|
|
20240703,144500,179226550,7400,7400,7400,7400,0
|
|
20240703,144400,179226550,7400,7400,7400,7400,0
|
|
20240703,144300,179226550,7400,7400,7400,7400,24
|
|
20240703,144200,179048950,7400,7400,7400,7400,0
|
|
20240703,144100,179048950,7400,7400,7400,7400,0
|
|
20240703,144000,179048950,7400,7400,7400,7400,1
|
|
20240703,143900,179041550,7390,7390,7390,7390,96
|
|
20240703,143800,178332110,7390,7390,7390,7390,30
|
|
20240703,143700,178110410,7370,7370,7370,7370,0
|
|
20240703,143600,178110410,7370,7370,7370,7370,1
|
|
20240703,143500,178103040,7370,7370,7370,7370,0
|
|
20240703,143400,178103040,7370,7370,7370,7370,0
|
|
20240703,143300,178103040,7370,7370,7370,7370,0
|
|
20240703,143200,178103040,7370,7370,7370,7370,0
|
|
20240703,143100,178103040,7370,7370,7370,7370,5
|
|
20240703,143000,178066190,7400,7400,7400,7400,0
|
|
20240703,142900,178066190,7400,7400,7400,7400,0
|
|
20240703,142800,178066190,7400,7400,7400,7400,22
|
|
20240703,142700,177903390,7400,7400,7400,7400,0
|
|
20240703,142600,177903390,7400,7400,7400,7400,0
|
|
20240703,142500,177903390,7400,7400,7400,7400,3
|
|
20240703,142400,177881190,7400,7400,7400,7400,0
|
|
20240703,142300,177881190,7400,7400,7400,7400,0
|
|
20240703,142200,177881190,7400,7360,7400,7360,200
|
|
20240703,142100,176407350,7360,7360,7360,7360,146
|
|
20240703,142000,175332790,7370,7370,7370,7370,0
|
|
20240703,141900,175332790,7370,7370,7370,7370,0
|
|
20240703,141800,175332790,7370,7370,7370,7370,0
|
|
20240703,141700,175332790,7370,7370,7370,7370,200
|
|
20240703,141600,173858790,7370,7370,7370,7370,140
|
|
20240703,141500,172826990,7370,7370,7370,7370,0
|
|
20240703,141400,172826990,7370,7370,7370,7370,50
|
|
20240703,141300,172458490,7370,7370,7370,7370,0
|
|
20240703,141200,172458490,7370,7370,7370,7370,0
|
|
20240703,141100,172458490,7370,7370,7370,7370,0
|
|
20240703,141000,172458490,7370,7370,7370,7370,1
|
|
20240703,140900,172451120,7360,7360,7360,7360,2
|
|
20240703,140800,172436400,7370,7360,7370,7360,3
|
|
20240703,140700,172414300,7360,7360,7360,7360,0
|
|
20240703,140600,172414300,7360,7360,7360,7360,0
|
|
20240703,140500,172414300,7360,7360,7360,7360,20
|
|
20240703,140400,172267100,7360,7360,7360,7360,0
|
|
20240703,140300,172267100,7360,7360,7360,7360,0
|
|
20240703,140200,172267100,7360,7360,7360,7360,0
|
|
20240703,140100,172267100,7360,7360,7370,7360,3
|
|
20240703,140000,172245010,7370,7370,7370,7370,0
|
|
20240703,135900,172245010,7370,7370,7370,7370,0
|
|
20240703,135800,172245010,7370,7370,7370,7370,0
|
|
20240703,135700,172245010,7370,7370,7370,7370,0
|
|
20240703,135600,172245010,7370,7370,7370,7370,0
|
|
20240703,135500,172245010,7370,7370,7370,7370,0
|
|
20240703,135400,172245010,7370,7370,7370,7370,0
|
|
20240703,135300,172245010,7370,7370,7370,7370,0
|
|
20240703,135200,172245010,7370,7370,7370,7370,0
|
|
20240703,135100,172245010,7370,7370,7370,7370,0
|
|
20240703,135000,172245010,7370,7370,7370,7370,20
|
|
20240703,134900,172097610,7370,7370,7370,7370,10
|
|
20240703,134800,172023910,7390,7390,7390,7390,0
|
|
20240703,134700,172023910,7390,7390,7390,7390,0
|
|
20240703,134600,172023910,7390,7390,7390,7390,50
|
|
20240703,134500,171654410,7390,7390,7390,7390,0
|
|
20240703,134400,171654410,7390,7390,7390,7390,0
|
|
20240703,134300,171654410,7390,7390,7390,7390,0
|
|
20240703,134200,171654410,7390,7390,7390,7390,0
|
|
20240703,134100,171654410,7390,7390,7390,7390,0
|
|
20240703,134000,171654410,7390,7390,7390,7390,0
|
|
20240703,133900,171654410,7390,7390,7390,7390,0
|
|
20240703,133800,171654410,7390,7390,7390,7390,0
|
|
20240703,133700,171654410,7390,7390,7390,7390,0
|
|
20240703,133600,171654410,7390,7390,7390,7390,2
|
|
20240703,133500,171639630,7390,7390,7390,7390,0
|
|
20240703,133400,171639630,7390,7390,7390,7390,0
|
|
20240703,133300,171639630,7390,7390,7390,7390,0
|
|
20240703,133200,171639630,7390,7390,7390,7390,0
|
|
20240703,133100,171639630,7390,7390,7390,7390,0
|
|
20240703,133000,171639630,7390,7390,7390,7390,0
|
|
20240703,132900,171639630,7390,7390,7390,7390,0
|
|
20240703,132800,171639630,7390,7390,7390,7390,0
|
|
20240703,132700,171639630,7390,7390,7390,7390,0
|
|
20240703,132600,171639630,7390,7390,7390,7390,0
|
|
20240703,132500,171639630,7390,7390,7390,7390,0
|
|
20240703,132400,171639630,7390,7390,7390,7390,0
|
|
20240703,132300,171639630,7390,7390,7390,7390,0
|
|
20240703,132200,171639630,7390,7390,7390,7390,0
|
|
20240703,132100,171639630,7390,7390,7390,7390,0
|
|
20240703,132000,171639630,7390,7390,7390,7390,0
|
|
20240703,131900,171639630,7390,7390,7390,7390,1
|
|
20240703,131800,171632240,7400,7400,7400,7400,0
|
|
20240703,131700,171632240,7400,7400,7400,7400,0
|
|
20240703,131600,171632240,7400,7400,7400,7400,0
|
|
20240703,131500,171632240,7400,7400,7400,7400,1
|
|
20240703,131400,171624840,7380,7390,7390,7380,38
|
|
20240703,131300,171344220,7390,7390,7390,7390,55
|
|
20240703,131200,170937770,7400,7400,7400,7400,0
|
|
20240703,131100,170937770,7400,7400,7400,7400,0
|
|
20240703,131000,170937770,7400,7400,7400,7400,6
|
|
20240703,130900,170893370,7400,7400,7400,7400,0
|
|
20240703,130800,170893370,7400,7400,7400,7400,1
|
|
20240703,130700,170885970,7390,7390,7390,7390,0
|
|
20240703,130600,170885970,7390,7390,7390,7390,0
|
|
20240703,130500,170885970,7390,7390,7390,7390,22
|
|
20240703,130400,170723390,7400,7400,7400,7400,0
|
|
20240703,130300,170723390,7400,7400,7400,7400,0
|
|
20240703,130200,170723390,7400,7400,7400,7400,0
|
|
20240703,130100,170723390,7400,7400,7400,7400,0
|
|
20240703,130000,170723390,7400,7400,7400,7400,0
|
|
20240703,125900,170723390,7400,7400,7400,7400,0
|
|
20240703,125800,170723390,7400,7400,7400,7400,0
|
|
20240703,125700,170723390,7400,7400,7400,7400,0
|
|
20240703,125600,170723390,7400,7400,7400,7400,0
|
|
20240703,125500,170723390,7400,7400,7400,7400,3
|
|
20240703,125400,170701190,7390,7390,7390,7390,70
|
|
20240703,125300,170183890,7390,7390,7390,7390,0
|
|
20240703,125200,170183890,7390,7390,7390,7390,0
|
|
20240703,125100,170183890,7390,7390,7390,7390,0
|
|
20240703,125000,170183890,7390,7390,7390,7390,0
|
|
20240703,124900,170183890,7390,7390,7390,7390,63
|
|
20240703,124800,169718320,7400,7400,7400,7400,225
|
|
20240703,124700,168053320,7410,7410,7410,7410,37
|
|
20240703,124600,167779150,7410,7410,7410,7410,0
|
|
20240703,124500,167779150,7410,7410,7410,7410,0
|
|
20240703,124400,167779150,7410,7410,7410,7410,0
|
|
20240703,124300,167779150,7410,7410,7410,7410,0
|
|
20240703,124200,167779150,7410,7410,7410,7410,288
|
|
20240703,124100,165645070,7420,7420,7420,7420,0
|
|
20240703,124000,165645070,7420,7420,7420,7420,190
|
|
20240703,123900,164235270,7430,7430,7430,7430,0
|
|
20240703,123800,164235270,7430,7430,7430,7430,2
|
|
20240703,123700,164220410,7440,7440,7440,7440,0
|
|
20240703,123600,164220410,7440,7440,7440,7440,0
|
|
20240703,123500,164220410,7440,7440,7440,7440,0
|
|
20240703,123400,164220410,7440,7440,7440,7440,0
|
|
20240703,123300,164220410,7440,7440,7440,7440,3
|
|
20240703,123200,164198090,7420,7440,7440,7420,160
|
|
20240703,123100,163008710,7440,7440,7440,7440,289
|
|
20240703,123000,160858550,7440,7440,7440,7440,0
|
|
20240703,122900,160858550,7440,7440,7440,7440,10
|
|
20240703,122800,160784150,7430,7410,7430,7410,484
|
|
20240703,122700,157190620,7410,7410,7410,7410,1
|
|
20240703,122600,157183210,7420,7420,7420,7420,0
|
|
20240703,122500,157183210,7420,7420,7420,7420,1
|
|
20240703,122400,157175790,7420,7420,7420,7420,0
|
|
20240703,122300,157175790,7420,7420,7420,7420,0
|
|
20240703,122200,157175790,7420,7410,7420,7410,263
|
|
20240703,122100,155226930,7430,7430,7430,7430,0
|
|
20240703,122000,155226930,7430,7430,7430,7430,0
|
|
20240703,121900,155226930,7430,7430,7430,7430,0
|
|
20240703,121800,155226930,7430,7430,7430,7430,0
|
|
20240703,121700,155226930,7430,7430,7430,7430,0
|
|
20240703,121600,155226930,7430,7430,7430,7430,0
|
|
20240703,121500,155226930,7430,7430,7430,7430,20
|
|
20240703,121400,155078330,7430,7430,7430,7430,30
|
|
20240703,121300,154855430,7430,7430,7430,7430,30
|
|
20240703,121200,154632530,7430,7430,7430,7430,0
|
|
20240703,121100,154632530,7430,7420,7430,7420,5
|
|
20240703,121000,154595400,7430,7430,7430,7430,2
|
|
20240703,120900,154580540,7410,7410,7410,7410,1
|
|
20240703,120800,154573130,7430,7430,7430,7430,0
|
|
20240703,120700,154573130,7430,7430,7430,7430,0
|
|
20240703,120600,154573130,7430,7430,7430,7430,0
|
|
20240703,120500,154573130,7430,7430,7430,7430,0
|
|
20240703,120400,154573130,7430,7430,7430,7430,0
|
|
20240703,120300,154573130,7430,7430,7430,7430,1
|
|
20240703,120200,154565700,7410,7410,7410,7410,100
|
|
20240703,120100,153824700,7430,7440,7440,7420,114
|
|
20240703,120000,152978630,7440,7440,7440,7440,0
|
|
20240703,115900,152978630,7440,7440,7440,7440,3
|
|
20240703,115800,152956310,7420,7420,7440,7420,3
|
|
20240703,115700,152934030,7440,7410,7440,7410,592
|
|
20240703,115600,148543250,7400,7400,7410,7400,4
|
|
20240703,115500,148513640,7410,7400,7410,7400,23
|
|
20240703,115400,148343420,7400,7400,7400,7400,153
|
|
20240703,115300,147211220,7410,7410,7410,7410,1
|
|
20240703,115200,147203810,7400,7400,7400,7400,38
|
|
20240703,115100,146922610,7400,7410,7420,7400,74
|
|
20240703,115000,146374960,7410,7410,7410,7410,957
|
|
20240703,114900,139283590,7410,7410,7410,7410,0
|
|
20240703,114800,139283590,7410,7410,7410,7410,0
|
|
20240703,114700,139283590,7410,7410,7410,7410,0
|
|
20240703,114600,139283590,7410,7400,7420,7400,1773
|
|
20240703,114500,126149760,7400,7390,7400,7390,107
|
|
20240703,114400,125359010,7390,7380,7390,7380,21
|
|
20240703,114300,125204020,7370,7370,7370,7370,21
|
|
20240703,114200,125049250,7380,7370,7380,7370,91
|
|
20240703,114100,124378570,7370,7370,7370,7370,0
|
|
20240703,114000,124378570,7370,7370,7370,7370,0
|
|
20240703,113900,124378570,7370,7330,7370,7330,2
|
|
20240703,113800,124363870,7370,7370,7370,7370,1
|
|
20240703,113700,124356500,7330,7350,7350,7330,295
|
|
20240703,113600,122193430,7370,7370,7370,7370,5
|
|
20240703,113500,122156580,7370,7370,7370,7370,3
|
|
20240703,113400,122134470,7340,7340,7340,7340,14
|
|
20240703,113300,122031710,7340,7370,7370,7340,173
|
|
20240703,113200,120761830,7340,7340,7340,7340,1
|
|
20240703,113100,120754490,7340,7350,7350,7340,209
|
|
20240703,113000,119219360,7350,7350,7350,7350,0
|
|
20240703,112900,119219360,7350,7370,7370,7350,227
|
|
20240703,112800,117547090,7390,7390,7390,7390,0
|
|
20240703,112700,117547090,7390,7390,7390,7390,0
|
|
20240703,112600,117547090,7390,7390,7390,7390,18
|
|
20240703,112500,117414070,7390,7390,7390,7390,0
|
|
20240703,112400,117414070,7390,7390,7390,7390,0
|
|
20240703,112300,117414070,7390,7390,7390,7390,0
|
|
20240703,112200,117414070,7390,7390,7390,7390,0
|
|
20240703,112100,117414070,7390,7390,7390,7390,1
|
|
20240703,112000,117406680,7360,7360,7360,7360,0
|
|
20240703,111900,117406680,7360,7360,7360,7360,122
|
|
20240703,111800,116508760,7360,7360,7360,7360,0
|
|
20240703,111700,116508760,7360,7360,7360,7360,830
|
|
20240703,111600,110399960,7360,7360,7360,7360,1
|
|
20240703,111500,110392600,7390,7390,7390,7390,0
|
|
20240703,111400,110392600,7390,7390,7390,7390,0
|
|
20240703,111300,110392600,7390,7390,7390,7390,0
|
|
20240703,111200,110392600,7390,7390,7390,7390,0
|
|
20240703,111100,110392600,7390,7390,7390,7390,0
|
|
20240703,111000,110392600,7390,7390,7390,7390,3
|
|
20240703,110900,110370430,7390,7390,7390,7390,0
|
|
20240703,110800,110370430,7390,7390,7390,7390,1
|
|
20240703,110700,110363040,7400,7400,7400,7400,1
|
|
20240703,110600,110355640,7410,7410,7410,7410,1
|
|
20240703,110500,110348230,7370,7400,7400,7370,1002
|
|
20240703,110400,102933480,7400,7390,7400,7390,550
|
|
20240703,110300,98866980,7390,7390,7390,7390,0
|
|
20240703,110200,98866980,7390,7390,7390,7390,0
|
|
20240703,110100,98866980,7390,7390,7390,7390,0
|
|
20240703,110000,98866980,7390,7390,7390,7380,16
|
|
20240703,105900,98748880,7370,7380,7400,7370,2866
|
|
20240703,105800,77620130,7380,7370,7410,7370,738
|
|
20240703,105700,72162720,7370,7370,7370,7370,120
|
|
20240703,105600,71278320,7370,7370,7370,7370,247
|
|
20240703,105500,69457930,7370,7360,7370,7360,87
|
|
20240703,105400,68817600,7370,7370,7370,7370,0
|
|
20240703,105300,68817600,7370,7350,7370,7350,101
|
|
20240703,105200,68075230,7370,7350,7370,7350,328
|
|
20240703,105100,65664410,7350,7340,7350,7340,3
|
|
20240703,105000,65642380,7320,7330,7330,7320,4
|
|
20240703,104900,65613070,7330,7310,7330,7310,298
|
|
20240703,104800,63428750,7320,7320,7320,7320,2
|
|
20240703,104700,63414110,7330,7330,7330,7330,0
|
|
20240703,104600,63414110,7330,7330,7330,7330,0
|
|
20240703,104500,63414110,7330,7330,7330,7330,269
|
|
20240703,104400,61442340,7300,7300,7300,7300,0
|
|
20240703,104300,61442340,7300,7300,7300,7300,0
|
|
20240703,104200,61442340,7300,7300,7300,7300,100
|
|
20240703,104100,60712340,7300,7300,7300,7300,0
|
|
20240703,104000,60712340,7300,7300,7300,7300,615
|
|
20240703,103900,56222840,7310,7310,7310,7310,0
|
|
20240703,103800,56222840,7310,7310,7310,7310,30
|
|
20240703,103700,56003540,7330,7330,7330,7330,6
|
|
20240703,103600,55959560,7310,7330,7330,7310,21
|
|
20240703,103500,55805690,7330,7330,7330,7330,0
|
|
20240703,103400,55805690,7330,7330,7330,7330,0
|
|
20240703,103300,55805690,7330,7330,7330,7330,1
|
|
20240703,103200,55798360,7300,7310,7310,7300,173
|
|
20240703,103100,54535260,7300,7310,7310,7300,20
|
|
20240703,103000,54389230,7310,7310,7310,7310,24
|
|
20240703,102900,54213790,7330,7330,7330,7330,20
|
|
20240703,102800,54067190,7330,7310,7330,7310,2
|
|
20240703,102700,54052550,7310,7310,7310,7310,0
|
|
20240703,102600,54052550,7310,7310,7310,7310,0
|
|
20240703,102500,54052550,7310,7310,7310,7310,158
|
|
20240703,102400,52897570,7330,7330,7330,7330,1
|
|
20240703,102300,52890240,7330,7330,7330,7330,200
|
|
20240703,102200,51424240,7330,7330,7330,7330,0
|
|
20240703,102100,51424240,7330,7330,7330,7330,1
|
|
20240703,102000,51416910,7310,7310,7310,7310,72
|
|
20240703,101900,50890590,7330,7330,7330,7330,0
|
|
20240703,101800,50890590,7330,7330,7330,7330,1
|
|
20240703,101700,50883260,7300,7300,7300,7300,0
|
|
20240703,101600,50883260,7300,7300,7300,7300,20
|
|
20240703,101500,50737260,7330,7330,7330,7330,0
|
|
20240703,101400,50737260,7330,7330,7330,7330,2
|
|
20240703,101300,50722600,7300,7310,7310,7300,4
|
|
20240703,101200,50693390,7330,7330,7330,7330,0
|
|
20240703,101100,50693390,7330,7330,7330,7330,0
|
|
20240703,101000,50693390,7330,7330,7330,7330,1
|
|
20240703,100900,50686060,7300,7300,7300,7300,0
|
|
20240703,100800,50686060,7300,7300,7300,7300,250
|
|
20240703,100700,48861060,7300,7310,7310,7300,300
|
|
20240703,100600,46670860,7330,7330,7330,7330,0
|
|
20240703,100500,46670860,7330,7330,7330,7330,0
|
|
20240703,100400,46670860,7330,7330,7330,7330,0
|
|
20240703,100300,46670860,7330,7330,7330,7330,1
|
|
20240703,100200,46663530,7300,7300,7300,7300,0
|
|
20240703,100100,46663530,7300,7300,7300,7300,515
|
|
20240703,100000,42904030,7330,7310,7330,7300,515
|
|
20240703,095900,39142840,7310,7310,7320,7310,362
|
|
20240703,095800,36496600,7320,7320,7320,7320,0
|
|
20240703,095700,36496600,7320,7320,7320,7320,150
|
|
20240703,095600,35398600,7330,7330,7330,7330,0
|
|
20240703,095500,35398600,7330,7330,7330,7330,0
|
|
20240703,095400,35398600,7330,7330,7330,7330,40
|
|
20240703,095300,35105400,7330,7330,7330,7330,0
|
|
20240703,095200,35105400,7330,7330,7330,7330,0
|
|
20240703,095100,35105400,7330,7330,7330,7330,0
|
|
20240703,095000,35105400,7330,7320,7330,7310,1374
|
|
20240703,094900,25059460,7320,7330,7330,7320,36
|
|
20240703,094800,24795730,7330,7330,7330,7330,51
|
|
20240703,094700,24421900,7330,7330,7330,7330,401
|
|
20240703,094600,21482570,7340,7340,7340,7340,199
|
|
20240703,094500,20021910,7340,7340,7340,7340,16
|
|
20240703,094400,19904470,7340,7350,7350,7340,748
|
|
20240703,094300,14408330,7360,7360,7360,7360,102
|
|
20240703,094200,13657610,7370,7370,7370,7370,0
|
|
20240703,094100,13657610,7370,7370,7370,7370,0
|
|
20240703,094000,13657610,7370,7370,7370,7370,0
|
|
20240703,093900,13657610,7370,7380,7380,7370,11
|
|
20240703,093800,13576530,7380,7380,7380,7380,0
|
|
20240703,093700,13576530,7380,7380,7380,7380,0
|
|
20240703,093600,13576530,7380,7360,7380,7360,11
|
|
20240703,093500,13495370,7380,7380,7380,7380,2
|
|
20240703,093400,13480610,7380,7380,7380,7380,3
|
|
20240703,093300,13458470,7360,7360,7360,7360,0
|
|
20240703,093200,13458470,7360,7360,7360,7360,1
|
|
20240703,093100,13451110,7360,7360,7360,7360,31
|
|
20240703,093000,13222950,7350,7350,7350,7350,0
|
|
20240703,092900,13222950,7350,7350,7350,7350,1
|
|
20240703,092800,13215600,7350,7350,7350,7350,65
|
|
20240703,092700,12737850,7350,7380,7390,7350,101
|
|
20240703,092600,11991700,7350,7360,7360,7350,96
|
|
20240703,092500,11285760,7360,7360,7360,7360,1
|
|
20240703,092400,11278400,7360,7360,7360,7360,1
|
|
20240703,092300,11271040,7370,7380,7380,7370,13
|
|
20240703,092200,11175210,7380,7380,7380,7380,1
|
|
20240703,092100,11167830,7380,7380,7390,7380,17
|
|
20240703,092000,11042360,7390,7380,7390,7380,16
|
|
20240703,091900,10924270,7390,7380,7390,7380,8
|
|
20240703,091800,10865210,7380,7380,7380,7380,10
|
|
20240703,091700,10791410,7350,7360,7360,7350,4
|
|
20240703,091600,10761980,7360,7370,7370,7360,76
|
|
20240703,091500,10202410,7370,7370,7370,7370,0
|
|
20240703,091400,10202410,7370,7370,7370,7370,0
|
|
20240703,091300,10202410,7370,7370,7370,7370,0
|
|
20240703,091200,10202410,7370,7370,7370,7370,5
|
|
20240703,091100,10165560,7360,7360,7360,7360,0
|
|
20240703,091000,10165560,7360,7370,7370,7360,23
|
|
20240703,090900,9996060,7370,7390,7390,7370,2
|
|
20240703,090800,9981300,7360,7360,7360,7360,25
|
|
20240703,090700,9797300,7360,7360,7360,7360,190
|
|
20240703,090600,8398900,7360,7360,7360,7360,0
|
|
20240703,090500,8398900,7360,7360,7360,7360,1
|
|
20240703,090400,8391540,7350,7350,7350,7350,0
|
|
20240703,090300,8391540,7350,7350,7350,7350,0
|
|
20240703,090200,8391540,7350,7400,7400,7350,1002
|
|
20240703,090100,976800,7400,7400,7400,7400,0
|
|
20240703,090000,976800,7400,7400,7400,7400,132
|