700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,203700,949213790,7040,7040,7040,7040,1790
|
|
20240702,203600,949213790,7040,7040,7040,7040,0
|
|
20240702,203500,949213790,7040,7040,7040,7040,0
|
|
20240702,203400,949213790,7040,7040,7040,7040,0
|
|
20240702,203300,949213790,7040,7040,7040,7040,0
|
|
20240702,203200,949213790,7040,7040,7040,7040,0
|
|
20240702,203100,949213790,7040,7040,7040,7040,0
|
|
20240702,203000,949213790,7040,7040,7040,7040,0
|
|
20240702,202900,949213790,7040,7040,7040,7040,0
|
|
20240702,202800,949213790,7040,7040,7040,7040,0
|
|
20240702,202700,949213790,7040,7040,7040,7040,0
|
|
20240702,202600,949213790,7040,7040,7040,7040,0
|
|
20240702,202500,949213790,7040,7040,7040,7040,0
|
|
20240702,202400,949213790,7040,7040,7040,7040,0
|
|
20240702,202300,949213790,7040,7040,7040,7040,0
|
|
20240702,202200,949213790,7040,7040,7040,7040,0
|
|
20240702,202100,949213790,7040,7040,7040,7040,0
|
|
20240702,202000,949213790,7040,7040,7040,7040,0
|
|
20240702,201900,949213790,7040,7040,7040,7040,0
|
|
20240702,201800,949213790,7040,7040,7040,7040,0
|
|
20240702,201700,949213790,7040,7040,7040,7040,0
|
|
20240702,201600,949213790,7040,7040,7040,7040,0
|
|
20240702,201500,949213790,7040,7040,7040,7040,0
|
|
20240702,201400,949213790,7040,7040,7040,7040,0
|
|
20240702,201300,949213790,7040,7040,7040,7040,0
|
|
20240702,201200,949213790,7040,7040,7040,7040,0
|
|
20240702,201100,949213790,7040,7040,7040,7040,0
|
|
20240702,201000,949213790,7040,7040,7040,7040,0
|
|
20240702,200900,949213790,7040,7040,7040,7040,0
|
|
20240702,200800,949213790,7040,7040,7040,7040,0
|
|
20240702,200700,949213790,7040,7040,7040,7040,1790
|
|
20240702,200600,949213790,7040,7040,7040,7040,0
|
|
20240702,200500,949213790,7040,7040,7040,7040,0
|
|
20240702,200400,949213790,7040,7040,7040,7040,0
|
|
20240702,200300,949213790,7040,7040,7040,7040,0
|
|
20240702,200200,949213790,7040,7040,7040,7040,0
|
|
20240702,200100,949213790,7040,7040,7040,7040,0
|
|
20240702,200000,949213790,7040,7040,7040,7040,0
|
|
20240702,195900,949213790,7040,7040,7040,7040,0
|
|
20240702,195800,949213790,7040,7040,7040,7040,0
|
|
20240702,195700,949213790,7040,7040,7040,7040,0
|
|
20240702,195600,949213790,7040,7040,7040,7040,0
|
|
20240702,195500,949213790,7040,7040,7040,7040,0
|
|
20240702,195400,949213790,7040,7040,7040,7040,0
|
|
20240702,195300,949213790,7040,7040,7040,7040,0
|
|
20240702,195200,949213790,7040,7040,7040,7040,0
|
|
20240702,195100,949213790,7040,7040,7040,7040,0
|
|
20240702,195000,949213790,7040,7040,7040,7040,0
|
|
20240702,194900,949213790,7040,7040,7040,7040,0
|
|
20240702,194800,949213790,7040,7040,7040,7040,0
|
|
20240702,194700,949213790,7040,7040,7040,7040,0
|
|
20240702,194600,949213790,7040,7040,7040,7040,0
|
|
20240702,194500,949213790,7040,7040,7040,7040,0
|
|
20240702,194400,949213790,7040,7040,7040,7040,0
|
|
20240702,194300,949213790,7040,7040,7040,7040,0
|
|
20240702,194200,949213790,7040,7040,7040,7040,0
|
|
20240702,194100,949213790,7040,7040,7040,7040,0
|
|
20240702,194000,949213790,7040,7040,7040,7040,0
|
|
20240702,193900,949213790,7040,7040,7040,7040,0
|
|
20240702,193800,949213790,7040,7040,7040,7040,0
|
|
20240702,193700,949213790,7040,7040,7040,7040,1790
|
|
20240702,193600,949213790,7040,7040,7040,7040,0
|
|
20240702,193500,949213790,7040,7040,7040,7040,0
|
|
20240702,193400,949213790,7040,7040,7040,7040,0
|
|
20240702,193300,949213790,7040,7040,7040,7040,0
|
|
20240702,193200,949213790,7040,7040,7040,7040,0
|
|
20240702,193100,949213790,7040,7040,7040,7040,0
|
|
20240702,193000,949213790,7040,7040,7040,7040,0
|
|
20240702,192900,949213790,7040,7040,7040,7040,0
|
|
20240702,192800,949213790,7040,7040,7040,7040,0
|
|
20240702,192700,949213790,7040,7040,7040,7040,0
|
|
20240702,192600,949213790,7040,7040,7040,7040,0
|
|
20240702,192500,949213790,7040,7040,7040,7040,0
|
|
20240702,192400,949213790,7040,7040,7040,7040,0
|
|
20240702,192300,949213790,7040,7040,7040,7040,0
|
|
20240702,192200,949213790,7040,7040,7040,7040,0
|
|
20240702,192100,949213790,7040,7040,7040,7040,0
|
|
20240702,192000,949213790,7040,7040,7040,7040,0
|
|
20240702,191900,949213790,7040,7040,7040,7040,0
|
|
20240702,191800,949213790,7040,7040,7040,7040,0
|
|
20240702,191700,949213790,7040,7040,7040,7040,0
|
|
20240702,191600,949213790,7040,7040,7040,7040,0
|
|
20240702,191500,949213790,7040,7040,7040,7040,0
|
|
20240702,191400,949213790,7040,7040,7040,7040,0
|
|
20240702,191300,949213790,7040,7040,7040,7040,0
|
|
20240702,191200,949213790,7040,7040,7040,7040,0
|
|
20240702,191100,949213790,7040,7040,7040,7040,0
|
|
20240702,191000,949213790,7040,7040,7040,7040,0
|
|
20240702,190900,949213790,7040,7040,7040,7040,0
|
|
20240702,190800,949213790,7040,7040,7040,7040,0
|
|
20240702,190700,949213790,7040,7040,7040,7040,1790
|
|
20240702,190600,949213790,7040,7040,7040,7040,0
|
|
20240702,190500,949213790,7040,7040,7040,7040,0
|
|
20240702,190400,949213790,7040,7040,7040,7040,0
|
|
20240702,190300,949213790,7040,7040,7040,7040,0
|
|
20240702,190200,949213790,7040,7040,7040,7040,0
|
|
20240702,190100,949213790,7040,7040,7040,7040,0
|
|
20240702,190000,949213790,7040,7040,7040,7040,0
|
|
20240702,185900,949213790,7040,7040,7040,7040,0
|
|
20240702,185800,949213790,7040,7040,7040,7040,0
|
|
20240702,185700,949213790,7040,7040,7040,7040,0
|
|
20240702,185600,949213790,7040,7040,7040,7040,0
|
|
20240702,185500,949213790,7040,7040,7040,7040,0
|
|
20240702,185400,949213790,7040,7040,7040,7040,0
|
|
20240702,185300,949213790,7040,7040,7040,7040,0
|
|
20240702,185200,949213790,7040,7040,7040,7040,0
|
|
20240702,185100,949213790,7040,7040,7040,7040,0
|
|
20240702,185000,949213790,7040,7040,7040,7040,0
|
|
20240702,184900,949213790,7040,7040,7040,7040,0
|
|
20240702,184800,949213790,7040,7040,7040,7040,0
|
|
20240702,184700,949213790,7040,7040,7040,7040,0
|
|
20240702,184600,949213790,7040,7040,7040,7040,0
|
|
20240702,184500,949213790,7040,7040,7040,7040,0
|
|
20240702,184400,949213790,7040,7040,7040,7040,0
|
|
20240702,184300,949213790,7040,7040,7040,7040,0
|
|
20240702,184200,949213790,7040,7040,7040,7040,0
|
|
20240702,184100,949213790,7040,7040,7040,7040,0
|
|
20240702,184000,949213790,7040,7040,7040,7040,0
|
|
20240702,183900,949213790,7040,7040,7040,7040,0
|
|
20240702,183800,949213790,7040,7040,7040,7040,0
|
|
20240702,183700,949213790,7040,7040,7040,7040,1790
|
|
20240702,183600,949213790,7040,7040,7040,7040,0
|
|
20240702,183500,949213790,7040,7040,7040,7040,0
|
|
20240702,183400,949213790,7040,7040,7040,7040,0
|
|
20240702,183300,949213790,7040,7040,7040,7040,0
|
|
20240702,183200,949213790,7040,7040,7040,7040,0
|
|
20240702,183100,949213790,7040,7040,7040,7040,0
|
|
20240702,183000,949213790,7040,7040,7040,7040,0
|
|
20240702,182900,949213790,7040,7040,7040,7040,0
|
|
20240702,182800,949213790,7040,7040,7040,7040,0
|
|
20240702,182700,949213790,7040,7040,7040,7040,0
|
|
20240702,182600,949213790,7040,7040,7040,7040,0
|
|
20240702,182500,949213790,7040,7040,7040,7040,0
|
|
20240702,182400,949213790,7040,7040,7040,7040,0
|
|
20240702,182300,949213790,7040,7040,7040,7040,0
|
|
20240702,182200,949213790,7040,7040,7040,7040,0
|
|
20240702,182100,949213790,7040,7040,7040,7040,0
|
|
20240702,182000,949213790,7040,7040,7040,7040,0
|
|
20240702,181900,949213790,7040,7040,7040,7040,0
|
|
20240702,181800,949213790,7040,7040,7040,7040,0
|
|
20240702,181700,949213790,7040,7040,7040,7040,0
|
|
20240702,181600,949213790,7040,7040,7040,7040,0
|
|
20240702,181500,949213790,7040,7040,7040,7040,0
|
|
20240702,181400,949213790,7040,7040,7040,7040,0
|
|
20240702,181300,949213790,7040,7040,7040,7040,0
|
|
20240702,181200,949213790,7040,7040,7040,7040,0
|
|
20240702,181100,949213790,7040,7040,7040,7040,0
|
|
20240702,181000,949213790,7040,7040,7040,7040,0
|
|
20240702,180900,949213790,7040,7040,7040,7040,0
|
|
20240702,180800,949213790,7040,7040,7040,7040,0
|
|
20240702,180700,949213790,7040,7040,7040,7040,1790
|
|
20240702,180600,949213790,7040,7040,7040,7040,0
|
|
20240702,180500,949213790,7040,7040,7040,7040,0
|
|
20240702,180400,949213790,7040,7040,7040,7040,0
|
|
20240702,180300,949213790,7040,7040,7040,7040,0
|
|
20240702,180200,949213790,7040,7040,7040,7040,0
|
|
20240702,180100,949213790,7040,7040,7040,7040,0
|
|
20240702,180000,949213790,7040,7040,7040,7040,0
|
|
20240702,175900,949213790,7040,7040,7040,7040,0
|
|
20240702,175800,949213790,7040,7040,7040,7040,0
|
|
20240702,175700,949213790,7040,7040,7040,7040,0
|
|
20240702,175600,949213790,7040,7040,7040,7040,0
|
|
20240702,175500,949213790,7040,7040,7040,7040,0
|
|
20240702,175400,949213790,7040,7040,7040,7040,0
|
|
20240702,175300,949213790,7040,7040,7040,7040,0
|
|
20240702,175200,949213790,7040,7040,7040,7040,0
|
|
20240702,175100,949213790,7040,7040,7040,7040,0
|
|
20240702,175000,949213790,7040,7040,7040,7040,0
|
|
20240702,174900,949213790,7040,7040,7040,7040,0
|
|
20240702,174800,949213790,7040,7040,7040,7040,0
|
|
20240702,174700,949213790,7040,7040,7040,7040,0
|
|
20240702,174600,949213790,7040,7040,7040,7040,0
|
|
20240702,174500,949213790,7040,7040,7040,7040,0
|
|
20240702,174400,949213790,7040,7040,7040,7040,0
|
|
20240702,174300,949213790,7040,7040,7040,7040,0
|
|
20240702,174200,949213790,7040,7040,7040,7040,0
|
|
20240702,174100,949213790,7040,7040,7040,7040,0
|
|
20240702,174000,949213790,7040,7040,7040,7040,0
|
|
20240702,173900,949213790,7040,7040,7040,7040,0
|
|
20240702,173800,949213790,7040,7040,7040,7040,0
|
|
20240702,173700,949213790,7040,7040,7040,7040,1790
|
|
20240702,173600,949213790,7040,7040,7040,7040,0
|
|
20240702,173500,949213790,7040,7040,7040,7040,0
|
|
20240702,173400,949213790,7040,7040,7040,7040,0
|
|
20240702,173300,949213790,7040,7040,7040,7040,0
|
|
20240702,173200,949213790,7040,7040,7040,7040,0
|
|
20240702,173100,949213790,7040,7040,7040,7040,0
|
|
20240702,173000,949213790,7040,7040,7040,7040,0
|
|
20240702,172900,949213790,7040,7040,7040,7040,0
|
|
20240702,172800,949213790,7040,7040,7040,7040,0
|
|
20240702,172700,949213790,7040,7040,7040,7040,0
|
|
20240702,172600,949213790,7040,7040,7040,7040,0
|
|
20240702,172500,949213790,7040,7040,7040,7040,0
|
|
20240702,172400,949213790,7040,7040,7040,7040,0
|
|
20240702,172300,949213790,7040,7040,7040,7040,0
|
|
20240702,172200,949213790,7040,7040,7040,7040,0
|
|
20240702,172100,949213790,7040,7040,7040,7040,0
|
|
20240702,172000,949213790,7040,7040,7040,7040,0
|
|
20240702,171900,949213790,7040,7040,7040,7040,0
|
|
20240702,171800,949213790,7040,7040,7040,7040,0
|
|
20240702,171700,949213790,7040,7040,7040,7040,0
|
|
20240702,171600,949213790,7040,7040,7040,7040,0
|
|
20240702,171500,949213790,7040,7040,7040,7040,0
|
|
20240702,171400,949213790,7040,7040,7040,7040,0
|
|
20240702,171300,949213790,7040,7040,7040,7040,0
|
|
20240702,171200,949213790,7040,7040,7040,7040,0
|
|
20240702,171100,949213790,7040,7040,7040,7040,0
|
|
20240702,171000,949213790,7040,7040,7040,7040,0
|
|
20240702,170900,949213790,7040,7040,7040,7040,0
|
|
20240702,170800,949213790,7040,7040,7040,7040,0
|
|
20240702,170700,949213790,7040,7040,7040,7040,1790
|
|
20240702,170600,949213790,7040,7040,7040,7040,0
|
|
20240702,170500,949213790,7040,7040,7040,7040,0
|
|
20240702,170400,949213790,7040,7040,7040,7040,0
|
|
20240702,170300,949213790,7040,7040,7040,7040,0
|
|
20240702,170200,949213790,7040,7040,7040,7040,0
|
|
20240702,170100,949213790,7040,7040,7040,7040,0
|
|
20240702,170000,949213790,7040,7040,7040,7040,0
|
|
20240702,165900,949213790,7040,7040,7040,7040,0
|
|
20240702,165800,949213790,7040,7040,7040,7040,0
|
|
20240702,165700,949213790,7040,7040,7040,7040,0
|
|
20240702,165600,949213790,7040,7040,7040,7040,0
|
|
20240702,165500,949213790,7040,7040,7040,7040,0
|
|
20240702,165400,949213790,7040,7040,7040,7040,0
|
|
20240702,165300,949213790,7040,7040,7040,7040,0
|
|
20240702,165200,949213790,7040,7040,7040,7040,0
|
|
20240702,165100,949213790,7040,7040,7040,7040,0
|
|
20240702,165000,949213790,7040,7040,7040,7040,0
|
|
20240702,164900,949213790,7040,7040,7040,7040,0
|
|
20240702,164800,949213790,7040,7040,7040,7040,0
|
|
20240702,164700,949213790,7040,7040,7040,7040,0
|
|
20240702,164600,949213790,7040,7040,7040,7040,0
|
|
20240702,164500,949213790,7040,7040,7040,7040,0
|
|
20240702,164400,949213790,7040,7040,7040,7040,0
|
|
20240702,164300,949213790,7040,7040,7040,7040,0
|
|
20240702,164200,949213790,7040,7040,7040,7040,0
|
|
20240702,164100,949213790,7040,7040,7040,7040,0
|
|
20240702,164000,949213790,7040,7040,7040,7040,0
|
|
20240702,163900,949213790,7040,7040,7040,7040,0
|
|
20240702,163800,949213790,7040,7040,7040,7040,0
|
|
20240702,163700,949213790,7040,7040,7040,7040,1790
|
|
20240702,163600,949213790,7040,7040,7040,7040,0
|
|
20240702,163500,949213790,7040,7040,7040,7040,0
|
|
20240702,163400,949213790,7040,7040,7040,7040,0
|
|
20240702,163300,949213790,7040,7040,7040,7040,0
|
|
20240702,163200,949213790,7040,7040,7040,7040,0
|
|
20240702,163100,949213790,7040,7040,7040,7040,0
|
|
20240702,163000,949213790,7040,7040,7040,7040,0
|
|
20240702,162900,949213790,7040,7040,7040,7040,0
|
|
20240702,162800,949213790,7040,7040,7040,7040,0
|
|
20240702,162700,949213790,7040,7040,7040,7040,0
|
|
20240702,162600,949213790,7040,7040,7040,7040,0
|
|
20240702,162500,949213790,7040,7040,7040,7040,0
|
|
20240702,162400,949213790,7040,7040,7040,7040,0
|
|
20240702,162300,949213790,7040,7040,7040,7040,0
|
|
20240702,162200,949213790,7040,7040,7040,7040,0
|
|
20240702,162100,949213790,7040,7040,7040,7040,0
|
|
20240702,162000,949213790,7040,7040,7040,7040,0
|
|
20240702,161900,949213790,7040,7040,7040,7040,0
|
|
20240702,161800,949213790,7040,7040,7040,7040,0
|
|
20240702,161700,949213790,7040,7040,7040,7040,0
|
|
20240702,161600,949213790,7040,7040,7040,7040,0
|
|
20240702,161500,949213790,7040,7040,7040,7040,0
|
|
20240702,161400,949213790,7040,7040,7040,7040,0
|
|
20240702,161300,949213790,7040,7040,7040,7040,0
|
|
20240702,161200,949213790,7040,7040,7040,7040,0
|
|
20240702,161100,949213790,7040,7040,7040,7040,0
|
|
20240702,161000,949213790,7040,7040,7040,7040,0
|
|
20240702,160900,949213790,7040,7040,7040,7040,0
|
|
20240702,160800,949213790,7040,7040,7040,7040,0
|
|
20240702,160700,949213790,7040,7040,7040,7040,1790
|
|
20240702,160600,949213790,7040,7040,7040,7040,0
|
|
20240702,160500,949213790,7040,7040,7040,7040,0
|
|
20240702,160400,949213790,7040,7040,7040,7040,0
|
|
20240702,160300,949213790,7040,7040,7040,7040,0
|
|
20240702,160200,949213790,7040,7040,7040,7040,0
|
|
20240702,160100,949213790,7040,7040,7040,7040,0
|
|
20240702,160000,949213790,7040,7040,7040,7040,0
|
|
20240702,155900,949213790,7040,7040,7040,7040,0
|
|
20240702,155800,949213790,7040,7040,7040,7040,0
|
|
20240702,155700,949213790,7040,7040,7040,7040,0
|
|
20240702,155600,949213790,7040,7040,7040,7040,0
|
|
20240702,155500,949213790,7040,7040,7040,7040,0
|
|
20240702,155400,949213790,7040,7040,7040,7040,0
|
|
20240702,155300,949213790,7040,7040,7040,7040,0
|
|
20240702,155200,949213790,7040,7040,7040,7040,0
|
|
20240702,155100,949213790,7040,7040,7040,7040,0
|
|
20240702,155000,949213790,7040,7040,7040,7040,0
|
|
20240702,154900,949213790,7040,7040,7040,7040,0
|
|
20240702,154800,949213790,7040,7040,7040,7040,0
|
|
20240702,154700,949213790,7040,7040,7040,7040,0
|
|
20240702,154600,949213790,7040,7040,7040,7040,0
|
|
20240702,154500,949213790,7040,7040,7040,7040,0
|
|
20240702,154400,949213790,7040,7040,7040,7040,0
|
|
20240702,154300,949213790,7040,7040,7040,7040,0
|
|
20240702,154200,949213790,7040,7040,7040,7040,0
|
|
20240702,154100,949213790,7040,7040,7040,7040,0
|
|
20240702,154000,949213790,7040,7040,7040,7040,0
|
|
20240702,153900,949213790,7040,7040,7040,7040,0
|
|
20240702,153800,949213790,7040,7040,7040,7040,0
|
|
20240702,153700,949213790,7040,7040,7040,7040,1790
|
|
20240702,153600,949213790,7040,7040,7040,7040,0
|
|
20240702,153500,949213790,7040,7040,7040,7040,0
|
|
20240702,153400,949213790,7040,7040,7040,7040,0
|
|
20240702,153300,949213790,7040,7040,7040,7040,0
|
|
20240702,153200,949213790,7040,7040,7040,7040,0
|
|
20240702,153100,949213790,7040,7040,7040,7040,0
|
|
20240702,153000,949213790,7040,7040,7040,7040,1790
|
|
20240702,152900,936612190,7040,7040,7040,7040,0
|
|
20240702,152800,936612190,7040,7040,7040,7040,0
|
|
20240702,152700,936612190,7040,7040,7040,7040,0
|
|
20240702,152600,936612190,7040,7040,7040,7040,0
|
|
20240702,152500,936612190,7040,7040,7040,7040,0
|
|
20240702,152400,936612190,7040,7040,7040,7040,0
|
|
20240702,152300,936612190,7040,7040,7040,7040,0
|
|
20240702,152200,936612190,7040,7040,7040,7040,0
|
|
20240702,152100,936612190,7040,7040,7040,7040,0
|
|
20240702,152000,936612190,7040,7040,7040,7040,0
|
|
20240702,151900,936612190,7040,7040,7040,7040,453
|
|
20240702,151800,933423070,7040,7040,7040,7040,102
|
|
20240702,151700,932704990,7060,7060,7060,7060,5
|
|
20240702,151600,932669690,7060,7060,7060,7060,81
|
|
20240702,151500,932097830,7030,7040,7040,7030,114
|
|
20240702,151400,931296310,7040,7040,7040,7040,630
|
|
20240702,151300,926861110,7040,7040,7040,7040,70
|
|
20240702,151200,926368310,7040,7040,7040,7040,0
|
|
20240702,151100,926368310,7040,7040,7040,7040,0
|
|
20240702,151000,926368310,7040,7040,7040,7040,515
|
|
20240702,150900,922742710,7070,7050,7070,7040,1928
|
|
20240702,150800,909167380,7050,7050,7050,7050,18
|
|
20240702,150700,909040480,7050,7050,7050,7050,200
|
|
20240702,150600,907630480,7040,7040,7040,7040,242
|
|
20240702,150500,905926800,7040,7050,7050,7040,721
|
|
20240702,150400,900844070,7050,7050,7050,7050,100
|
|
20240702,150300,900139070,7050,7050,7050,7050,0
|
|
20240702,150200,900139070,7050,7050,7050,7050,30
|
|
20240702,150100,899927570,7050,7060,7060,7050,500
|
|
20240702,150000,896400540,7060,7060,7060,7060,50
|
|
20240702,145900,896047540,7060,7060,7060,7060,0
|
|
20240702,145800,896047540,7060,7070,7070,7060,20
|
|
20240702,145700,895906190,7070,7070,7070,7070,5
|
|
20240702,145600,895870840,7070,7070,7070,7070,540
|
|
20240702,145500,892053040,7070,7070,7070,7070,0
|
|
20240702,145400,892053040,7070,7070,7070,7070,0
|
|
20240702,145300,892053040,7070,7070,7070,7070,20
|
|
20240702,145200,891911640,7070,7070,7070,7070,23
|
|
20240702,145100,891749030,7070,7070,7070,7040,99
|
|
20240702,145000,891050900,7030,7030,7030,7030,0
|
|
20240702,144900,891050900,7030,7030,7030,7030,0
|
|
20240702,144800,891050900,7030,7030,7030,7030,0
|
|
20240702,144700,891050900,7030,7040,7040,7030,2001
|
|
20240702,144600,876980690,7070,7070,7070,7070,0
|
|
20240702,144500,876980690,7070,7070,7070,7070,0
|
|
20240702,144400,876980690,7070,7070,7070,7070,14
|
|
20240702,144300,876881710,7070,7070,7070,7070,0
|
|
20240702,144200,876881710,7070,7040,7070,7040,256
|
|
20240702,144100,875079290,7080,7080,7080,7080,0
|
|
20240702,144000,875079290,7080,7080,7080,7080,0
|
|
20240702,143900,875079290,7080,7080,7080,7080,57
|
|
20240702,143800,874675730,7040,7040,7040,7040,0
|
|
20240702,143700,874675730,7040,7040,7040,7040,0
|
|
20240702,143600,874675730,7040,7040,7040,7040,0
|
|
20240702,143500,874675730,7040,7040,7040,7040,15
|
|
20240702,143400,874570130,7080,7040,7080,7040,19
|
|
20240702,143300,874436010,7040,7040,7040,7040,0
|
|
20240702,143200,874436010,7040,7040,7040,7040,0
|
|
20240702,143100,874436010,7040,7040,7040,7040,0
|
|
20240702,143000,874436010,7040,7050,7050,7040,30
|
|
20240702,142900,874224730,7080,7080,7080,7080,56
|
|
20240702,142800,873828250,7080,7080,7080,7080,9
|
|
20240702,142700,873764530,7080,7080,7080,7080,3
|
|
20240702,142600,873743290,7080,7070,7080,7070,13
|
|
20240702,142500,873651260,7080,7080,7080,7080,238
|
|
20240702,142400,871966220,7080,7070,7080,7070,52
|
|
20240702,142300,871598260,7030,7030,7030,7030,0
|
|
20240702,142200,871598260,7030,7030,7030,7030,239
|
|
20240702,142100,869918090,7040,7040,7040,7040,45
|
|
20240702,142000,869601290,7030,7030,7030,7030,0
|
|
20240702,141900,869601290,7030,7030,7030,7030,0
|
|
20240702,141800,869601290,7030,7030,7030,7030,0
|
|
20240702,141700,869601290,7030,7030,7030,7030,0
|
|
20240702,141600,869601290,7030,7030,7030,7030,0
|
|
20240702,141500,869601290,7030,7030,7030,7030,0
|
|
20240702,141400,869601290,7030,7030,7030,7030,10
|
|
20240702,141300,869530990,7030,7030,7030,7030,40
|
|
20240702,141200,869249790,7030,7030,7030,7030,0
|
|
20240702,141100,869249790,7030,7030,7030,7030,0
|
|
20240702,141000,869249790,7030,7030,7030,7030,0
|
|
20240702,140900,869249790,7030,7030,7030,7030,0
|
|
20240702,140800,869249790,7030,7030,7030,7030,300
|
|
20240702,140700,867140790,7030,7030,7030,7030,0
|
|
20240702,140600,867140790,7030,7030,7030,7030,0
|
|
20240702,140500,867140790,7030,7030,7030,7030,1500
|
|
20240702,140400,856595790,7030,7050,7050,7030,30
|
|
20240702,140300,856384640,7050,7050,7050,7050,357
|
|
20240702,140200,853867790,7060,7060,7060,7060,0
|
|
20240702,140100,853867790,7060,7060,7060,7060,1
|
|
20240702,140000,853860730,7070,7060,7070,7060,425
|
|
20240702,135900,850860220,7060,7060,7060,7060,200
|
|
20240702,135800,849448220,7060,7060,7060,7060,0
|
|
20240702,135700,849448220,7060,7060,7060,7060,55
|
|
20240702,135600,849059920,7040,7040,7040,7040,0
|
|
20240702,135500,849059920,7040,7040,7040,7040,0
|
|
20240702,135400,849059920,7040,7040,7040,7040,200
|
|
20240702,135300,847651920,7040,7040,7040,7040,0
|
|
20240702,135200,847651920,7040,7040,7040,7040,0
|
|
20240702,135100,847651920,7040,7040,7040,7040,0
|
|
20240702,135000,847651920,7040,7030,7040,7030,16
|
|
20240702,134900,847539350,7040,7040,7040,7040,2
|
|
20240702,134800,847525270,7040,7040,7040,7040,5
|
|
20240702,134700,847490070,7040,7040,7040,7040,0
|
|
20240702,134600,847490070,7040,7040,7040,7040,2
|
|
20240702,134500,847475990,7040,7040,7040,7040,0
|
|
20240702,134400,847475990,7040,7040,7040,7040,0
|
|
20240702,134300,847475990,7040,7020,7050,7000,3082
|
|
20240702,134200,825876110,7060,7050,7060,7010,4043
|
|
20240702,134100,797501420,7060,7060,7060,7060,0
|
|
20240702,134000,797501420,7060,7060,7060,7060,0
|
|
20240702,133900,797501420,7060,7060,7060,7060,1
|
|
20240702,133800,797494360,7080,7080,7080,7080,0
|
|
20240702,133700,797494360,7080,7080,7080,7080,0
|
|
20240702,133600,797494360,7080,7080,7080,7080,0
|
|
20240702,133500,797494360,7080,7080,7080,7080,0
|
|
20240702,133400,797494360,7080,7080,7080,7080,29
|
|
20240702,133300,797289040,7080,7070,7080,7070,47
|
|
20240702,133200,796956480,7080,7030,7080,7020,1665
|
|
20240702,133100,785252700,7030,7030,7030,7030,68
|
|
20240702,133000,784774660,7030,7030,7030,7030,0
|
|
20240702,132900,784774660,7030,7040,7040,7030,1772
|
|
20240702,132800,772315930,7040,7040,7040,7040,0
|
|
20240702,132700,772315930,7040,7040,7040,7040,0
|
|
20240702,132600,772315930,7040,7040,7040,7040,1
|
|
20240702,132500,772308890,7030,7030,7030,7030,0
|
|
20240702,132400,772308890,7030,7030,7030,7030,295
|
|
20240702,132300,770235040,7040,7040,7040,7040,30
|
|
20240702,132200,770023840,7030,7040,7040,7030,879
|
|
20240702,132100,763841520,7040,7040,7040,7040,25
|
|
20240702,132000,763665520,7050,7050,7050,7050,30
|
|
20240702,131900,763454020,7050,7050,7050,7050,4
|
|
20240702,131800,763425820,7040,7040,7040,7040,0
|
|
20240702,131700,763425820,7040,7040,7040,7040,156
|
|
20240702,131600,762327580,7050,7050,7050,7050,238
|
|
20240702,131500,760649680,7050,7050,7050,7050,2
|
|
20240702,131400,760635580,7070,7070,7070,7070,0
|
|
20240702,131300,760635580,7070,7060,7070,7060,84
|
|
20240702,131200,760042040,7060,7060,7060,7060,0
|
|
20240702,131100,760042040,7060,7060,7060,7060,0
|
|
20240702,131000,760042040,7060,7060,7060,7060,0
|
|
20240702,130900,760042040,7060,7060,7060,7060,130
|
|
20240702,130800,759124240,7070,7070,7070,7070,51
|
|
20240702,130700,758763670,7070,7070,7070,7070,0
|
|
20240702,130600,758763670,7070,7070,7070,7070,51
|
|
20240702,130500,758403100,7070,7070,7070,7070,1
|
|
20240702,130400,758396030,7070,7070,7070,7070,707
|
|
20240702,130300,753397540,7080,7070,7080,7070,157
|
|
20240702,130200,752287190,7080,7080,7080,7080,4
|
|
20240702,130100,752258870,7080,7080,7080,7080,0
|
|
20240702,130000,752258870,7080,7080,7080,7080,30
|
|
20240702,125900,752046470,7080,7070,7080,7070,11
|
|
20240702,125800,751968600,7070,7070,7070,7070,0
|
|
20240702,125700,751968600,7070,7070,7070,7070,1
|
|
20240702,125600,751961530,7050,7050,7050,7050,117
|
|
20240702,125500,751136680,7090,7090,7090,7090,0
|
|
20240702,125400,751136680,7090,7090,7090,7090,0
|
|
20240702,125300,751136680,7090,7090,7090,7090,47
|
|
20240702,125200,750803450,7090,7090,7090,7030,26325
|
|
20240702,125100,565511720,7080,7080,7080,7080,203
|
|
20240702,125000,564074480,7090,7090,7090,7090,0
|
|
20240702,124900,564074480,7090,7090,7090,7090,0
|
|
20240702,124800,564074480,7090,7090,7090,7090,88
|
|
20240702,124700,563450560,7080,7080,7080,7080,150
|
|
20240702,124600,562388560,7080,7080,7080,7080,69
|
|
20240702,124500,561900040,7080,7080,7080,7080,0
|
|
20240702,124400,561900040,7080,7080,7080,7080,10
|
|
20240702,124300,561829240,7080,7080,7080,7070,50
|
|
20240702,124200,561475620,7070,7070,7070,7070,0
|
|
20240702,124100,561475620,7070,7070,7070,7070,0
|
|
20240702,124000,561475620,7070,7070,7070,7070,52
|
|
20240702,123900,561107980,7070,7070,7070,7070,0
|
|
20240702,123800,561107980,7070,7070,7070,7070,0
|
|
20240702,123700,561107980,7070,7060,7070,7060,255
|
|
20240702,123600,559305350,7070,7070,7070,7070,0
|
|
20240702,123500,559305350,7070,7070,7070,7070,11
|
|
20240702,123400,559227580,7070,7070,7070,7070,10
|
|
20240702,123300,559156880,7070,7070,7070,7070,57
|
|
20240702,123200,558753890,7070,7070,7070,7070,2
|
|
20240702,123100,558739750,7080,7080,7080,7080,0
|
|
20240702,123000,558739750,7080,7070,7080,7070,31
|
|
20240702,122900,558520570,7070,7060,7070,7060,230
|
|
20240702,122800,556896470,7060,7060,7060,7060,0
|
|
20240702,122700,556896470,7060,7060,7060,7060,94
|
|
20240702,122600,556232830,7080,7060,7080,7060,142
|
|
20240702,122500,555229220,7060,7060,7060,7060,400
|
|
20240702,122400,552405220,7060,7060,7060,7060,198
|
|
20240702,122300,551007340,7080,7080,7080,7080,2
|
|
20240702,122200,550993180,7070,7070,7070,7070,2
|
|
20240702,122100,550979040,7060,7070,7070,7060,20
|
|
20240702,122000,550837790,7090,7090,7090,7090,53
|
|
20240702,121900,550462020,7070,7070,7090,7070,54
|
|
20240702,121800,550080080,7070,7070,7070,7070,40
|
|
20240702,121700,549797280,7070,7070,7070,7070,0
|
|
20240702,121600,549797280,7070,7070,7070,7070,11
|
|
20240702,121500,549719510,7070,7070,7070,7070,0
|
|
20240702,121400,549719510,7070,7070,7070,7070,0
|
|
20240702,121300,549719510,7070,7070,7070,7070,0
|
|
20240702,121200,549719510,7070,7080,7080,7070,468
|
|
20240702,121100,546410250,7080,7080,7080,7080,0
|
|
20240702,121000,546410250,7080,7070,7080,7070,56
|
|
20240702,120900,546014320,7070,7070,7070,7070,0
|
|
20240702,120800,546014320,7070,7070,7070,7070,0
|
|
20240702,120700,546014320,7070,7070,7070,7070,422
|
|
20240702,120600,543030780,7070,7070,7070,7070,0
|
|
20240702,120500,543030780,7070,7070,7070,7070,0
|
|
20240702,120400,543030780,7070,7070,7080,7070,586
|
|
20240702,120300,538887710,7070,7080,7080,7070,21
|
|
20240702,120200,538739040,7080,7080,7080,7080,0
|
|
20240702,120100,538739040,7080,7080,7090,7080,49
|
|
20240702,120000,538392070,7090,7090,7090,7080,350
|
|
20240702,115900,535912570,7090,7090,7090,7090,0
|
|
20240702,115800,535912570,7090,7080,7090,7080,110
|
|
20240702,115700,535133670,7080,7070,7080,7070,7667
|
|
20240702,115600,480852310,7060,7070,7070,7060,1026
|
|
20240702,115500,473605750,7070,7070,7070,7070,0
|
|
20240702,115400,473605750,7070,7080,7080,7070,620
|
|
20240702,115300,469222150,7080,7080,7080,7080,100
|
|
20240702,115200,468514150,7070,7070,7070,7070,230
|
|
20240702,115100,466888050,7070,7070,7070,7070,140
|
|
20240702,115000,465898250,7080,7080,7080,7080,0
|
|
20240702,114900,465898250,7080,7080,7080,7080,20
|
|
20240702,114800,465756650,7080,7080,7080,7080,2591
|
|
20240702,114700,447412370,7090,7090,7090,7090,1
|
|
20240702,114600,447405280,7090,7090,7090,7090,0
|
|
20240702,114500,447405280,7090,7090,7090,7090,0
|
|
20240702,114400,447405280,7090,7090,7090,7090,0
|
|
20240702,114300,447405280,7090,7090,7090,7090,150
|
|
20240702,114200,446341780,7090,7090,7090,7090,58
|
|
20240702,114100,445930560,7090,7090,7090,7090,0
|
|
20240702,114000,445930560,7090,7090,7090,7090,0
|
|
20240702,113900,445930560,7090,7090,7090,7090,2
|
|
20240702,113800,445916380,7080,7080,7080,7080,0
|
|
20240702,113700,445916380,7080,7080,7080,7080,0
|
|
20240702,113600,445916380,7080,7080,7080,7080,0
|
|
20240702,113500,445916380,7080,7080,7080,7080,0
|
|
20240702,113400,445916380,7080,7080,7080,7080,140
|
|
20240702,113300,444925180,7090,7090,7090,7090,49
|
|
20240702,113200,444577770,7080,7080,7080,7080,0
|
|
20240702,113100,444577770,7080,7080,7080,7080,147
|
|
20240702,113000,443537010,7100,7100,7100,7100,200
|
|
20240702,112900,442117010,7100,7090,7100,7080,463
|
|
20240702,112800,438836870,7100,7100,7100,7100,0
|
|
20240702,112700,438836870,7100,7090,7100,7090,129
|
|
20240702,112600,437921710,7090,7090,7090,7090,0
|
|
20240702,112500,437921710,7090,7090,7090,7090,50
|
|
20240702,112400,437567210,7090,7090,7090,7090,0
|
|
20240702,112300,437567210,7090,7090,7090,7090,50
|
|
20240702,112200,437212710,7090,7090,7090,7090,0
|
|
20240702,112100,437212710,7090,7090,7090,7090,1
|
|
20240702,112000,437205620,7090,7090,7090,7090,20
|
|
20240702,111900,437063820,7080,7080,7080,7080,302
|
|
20240702,111800,434925660,7090,7090,7090,7090,100
|
|
20240702,111700,434216660,7090,7090,7090,7090,0
|
|
20240702,111600,434216660,7090,7080,7090,7080,2
|
|
20240702,111500,434202490,7090,7090,7090,7090,1
|
|
20240702,111400,434195400,7090,7090,7090,7090,10
|
|
20240702,111300,434124500,7090,7100,7100,7090,241
|
|
20240702,111200,432415310,7100,7100,7100,7100,0
|
|
20240702,111100,432415310,7100,7090,7100,7090,29
|
|
20240702,111000,432209600,7090,7090,7090,7090,101
|
|
20240702,110900,431493510,7100,7100,7100,7100,0
|
|
20240702,110800,431493510,7100,7100,7100,7100,1
|
|
20240702,110700,431486410,7100,7100,7100,7100,10
|
|
20240702,110600,431415410,7110,7110,7110,7110,0
|
|
20240702,110500,431415410,7110,7110,7110,7110,50
|
|
20240702,110400,431059910,7110,7110,7110,7110,0
|
|
20240702,110300,431059910,7110,7110,7110,7110,0
|
|
20240702,110200,431059910,7110,7110,7110,7110,0
|
|
20240702,110100,431059910,7110,7110,7110,7110,0
|
|
20240702,110000,431059910,7110,7110,7110,7110,9
|
|
20240702,105900,430995920,7080,7110,7110,7080,1080
|
|
20240702,105800,423341790,7110,7110,7110,7110,0
|
|
20240702,105700,423341790,7110,7110,7110,7110,41
|
|
20240702,105600,423050280,7090,7090,7090,7090,23
|
|
20240702,105500,422887210,7090,7090,7090,7090,19
|
|
20240702,105400,422752500,7090,7090,7090,7090,0
|
|
20240702,105300,422752500,7090,7090,7090,7090,135
|
|
20240702,105200,421795350,7090,7090,7090,7090,0
|
|
20240702,105100,421795350,7090,7090,7090,7090,0
|
|
20240702,105000,421795350,7090,7090,7090,7090,0
|
|
20240702,104900,421795350,7090,7090,7090,7090,0
|
|
20240702,104800,421795350,7090,7090,7090,7090,0
|
|
20240702,104700,421795350,7090,7090,7090,7090,0
|
|
20240702,104600,421795350,7090,7090,7090,7090,100
|
|
20240702,104500,421086350,7100,7100,7100,7100,0
|
|
20240702,104400,421086350,7100,7110,7110,7100,98
|
|
20240702,104300,420390060,7100,7100,7100,7100,0
|
|
20240702,104200,420390060,7100,7100,7100,7100,0
|
|
20240702,104100,420390060,7100,7100,7100,7100,16
|
|
20240702,104000,420276460,7110,7110,7110,7110,0
|
|
20240702,103900,420276460,7110,7110,7110,7110,0
|
|
20240702,103800,420276460,7110,7090,7110,7090,89
|
|
20240702,103700,419644270,7090,7090,7090,7090,50
|
|
20240702,103600,419289770,7080,7080,7080,7080,20
|
|
20240702,103500,419148170,7090,7090,7090,7090,0
|
|
20240702,103400,419148170,7090,7090,7090,7090,3
|
|
20240702,103300,419126900,7090,7090,7090,7090,0
|
|
20240702,103200,419126900,7090,7090,7090,7090,10
|
|
20240702,103100,419056000,7060,7060,7060,7060,0
|
|
20240702,103000,419056000,7060,7070,7070,7060,500
|
|
20240702,102900,415525000,7090,7090,7090,7090,0
|
|
20240702,102800,415525000,7090,7090,7090,7090,0
|
|
20240702,102700,415525000,7090,7070,7090,7060,958
|
|
20240702,102600,408754080,7070,7070,7070,7070,30
|
|
20240702,102500,408541980,7070,7070,7070,7070,0
|
|
20240702,102400,408541980,7070,7070,7070,7070,2314
|
|
20240702,102300,392182000,7070,7080,7080,7070,2381
|
|
20240702,102200,375335080,7080,7080,7080,7080,0
|
|
20240702,102100,375335080,7080,7080,7080,7080,0
|
|
20240702,102000,375335080,7080,7080,7080,7080,0
|
|
20240702,101900,375335080,7080,7080,7080,7080,0
|
|
20240702,101800,375335080,7080,7080,7080,7080,947
|
|
20240702,101700,368630320,7080,7090,7100,7080,614
|
|
20240702,101600,364279610,7080,7080,7080,7080,74
|
|
20240702,101500,363755690,7080,7090,7090,7080,203
|
|
20240702,101400,362316450,7090,7090,7090,7090,0
|
|
20240702,101300,362316450,7090,7090,7090,7090,100
|
|
20240702,101200,361607450,7090,7090,7090,7090,492
|
|
20240702,101100,358119170,7100,7090,7100,7090,62
|
|
20240702,101000,357679440,7090,7090,7090,7080,234
|
|
20240702,100900,356021220,7110,7110,7110,7110,105
|
|
20240702,100800,355274670,7090,7090,7090,7090,0
|
|
20240702,100700,355274670,7090,7090,7090,7090,0
|
|
20240702,100600,355274670,7090,7090,7090,7090,362
|
|
20240702,100500,352708090,7080,7080,7080,7080,439
|
|
20240702,100400,349599970,7080,7080,7080,7080,1766
|
|
20240702,100300,337096690,7090,7090,7090,7080,102
|
|
20240702,100200,336373520,7090,7090,7090,7090,1582
|
|
20240702,100100,325157140,7090,7090,7090,7090,0
|
|
20240702,100000,325157140,7090,7100,7100,7090,1126
|
|
20240702,095900,317162740,7110,7110,7110,7110,35
|
|
20240702,095800,316913890,7100,7100,7100,7100,991
|
|
20240702,095700,309877790,7100,7100,7100,7100,53
|
|
20240702,095600,309501490,7110,7090,7110,7090,111
|
|
20240702,095500,308714330,7090,7090,7090,7090,151
|
|
20240702,095400,307643740,7080,7110,7110,7080,89
|
|
20240702,095300,307012710,7090,7090,7090,7090,618
|
|
20240702,095200,302631090,7080,7080,7080,7080,23
|
|
20240702,095100,302468250,7090,7100,7110,7090,1646
|
|
20240702,095000,290797930,7090,7090,7090,7090,130
|
|
20240702,094900,289876230,7090,7100,7100,7090,943
|
|
20240702,094800,283185360,7090,7100,7100,7090,490
|
|
20240702,094700,279708690,7100,7100,7100,7100,582
|
|
20240702,094600,275576490,7100,7100,7100,7100,92
|
|
20240702,094500,274923290,7120,7100,7120,7090,1101
|
|
20240702,094400,267114190,7100,7090,7100,7090,593
|
|
20240702,094300,262904540,7090,7110,7110,7090,264
|
|
20240702,094200,261030780,7090,7100,7110,7090,2911
|
|
20240702,094100,240363100,7110,7110,7110,7110,2346
|
|
20240702,094000,223683040,7100,7100,7100,7100,1600
|
|
20240702,093900,212323040,7110,7120,7120,7100,223
|
|
20240702,093800,210737060,7120,7110,7120,7110,1436
|
|
20240702,093700,200523120,7120,7130,7130,7110,2906
|
|
20240702,093600,179832410,7130,7130,7130,7130,100
|
|
20240702,093500,179119410,7130,7120,7150,7120,281
|
|
20240702,093400,177117280,7160,7130,7160,7120,1965
|
|
20240702,093300,163121880,7150,7150,7150,7150,1050
|
|
20240702,093200,155614380,7130,7140,7140,7130,4950
|
|
20240702,093100,120317100,7160,7130,7160,7130,301
|
|
20240702,093000,118167970,7130,7140,7140,7130,988
|
|
20240702,092900,111118390,7140,7140,7140,7140,689
|
|
20240702,092800,106198930,7140,7150,7150,7140,1907
|
|
20240702,092700,92579920,7150,7150,7150,7150,100
|
|
20240702,092600,91864920,7140,7140,7140,7140,0
|
|
20240702,092500,91864920,7140,7150,7150,7140,280
|
|
20240702,092400,89863220,7150,7150,7150,7150,0
|
|
20240702,092300,89863220,7150,7150,7150,7150,2
|
|
20240702,092200,89848920,7150,7150,7150,7150,40
|
|
20240702,092100,89562920,7150,7180,7180,7150,82
|
|
20240702,092000,88976020,7180,7180,7180,7180,0
|
|
20240702,091900,88976020,7180,7150,7180,7150,31
|
|
20240702,091800,88753770,7150,7160,7160,7150,1890
|
|
20240702,091700,75240240,7160,7160,7160,7160,3
|
|
20240702,091600,75218760,7160,7160,7160,7160,21
|
|
20240702,091500,75068400,7180,7180,7180,7180,51
|
|
20240702,091400,74702220,7160,7160,7160,7160,0
|
|
20240702,091300,74702220,7160,7160,7160,7160,64
|
|
20240702,091200,74243980,7150,7150,7150,7150,67
|
|
20240702,091100,73764930,7190,7190,7190,7190,0
|
|
20240702,091000,73764930,7190,7150,7190,7140,696
|
|
20240702,090900,68772350,7160,7140,7160,7140,1386
|
|
20240702,090800,58858850,7130,7130,7130,7130,479
|
|
20240702,090700,55443580,7130,7170,7170,7130,5592
|
|
20240702,090600,15457470,7170,7180,7180,7170,1399
|
|
20240702,090500,5426520,7180,7180,7180,7180,320
|
|
20240702,090400,3128920,7200,7200,7200,7200,2
|
|
20240702,090300,3114520,7200,7180,7200,7180,156
|
|
20240702,090200,1991480,7170,7170,7170,7170,0
|
|
20240702,090100,1991480,7170,7160,7170,7160,101
|
|
20240702,090000,1267320,7160,7160,7160,7160,177
|