607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,190400,79160940,8870,8870,8870,8870,103
|
|
20240701,190300,79160940,8870,8870,8870,8870,0
|
|
20240701,190200,79160940,8870,8870,8870,8870,0
|
|
20240701,190100,79160940,8870,8870,8870,8870,0
|
|
20240701,190000,79160940,8870,8870,8870,8870,0
|
|
20240701,185900,79160940,8870,8870,8870,8870,0
|
|
20240701,185800,79160940,8870,8870,8870,8870,0
|
|
20240701,185700,79160940,8870,8870,8870,8870,0
|
|
20240701,185600,79160940,8870,8870,8870,8870,0
|
|
20240701,185500,79160940,8870,8870,8870,8870,0
|
|
20240701,185400,79160940,8870,8870,8870,8870,0
|
|
20240701,185300,79160940,8870,8870,8870,8870,0
|
|
20240701,185200,79160940,8870,8870,8870,8870,0
|
|
20240701,185100,79160940,8870,8870,8870,8870,0
|
|
20240701,185000,79160940,8870,8870,8870,8870,0
|
|
20240701,184900,79160940,8870,8870,8870,8870,0
|
|
20240701,184800,79160940,8870,8870,8870,8870,0
|
|
20240701,184700,79160940,8870,8870,8870,8870,0
|
|
20240701,184600,79160940,8870,8870,8870,8870,0
|
|
20240701,184500,79160940,8870,8870,8870,8870,0
|
|
20240701,184400,79160940,8870,8870,8870,8870,0
|
|
20240701,184300,79160940,8870,8870,8870,8870,0
|
|
20240701,184200,79160940,8870,8870,8870,8870,0
|
|
20240701,184100,79160940,8870,8870,8870,8870,0
|
|
20240701,184000,79160940,8870,8870,8870,8870,0
|
|
20240701,183900,79160940,8870,8870,8870,8870,0
|
|
20240701,183800,79160940,8870,8870,8870,8870,0
|
|
20240701,183700,79160940,8870,8870,8870,8870,0
|
|
20240701,183600,79160940,8870,8870,8870,8870,0
|
|
20240701,183500,79160940,8870,8870,8870,8870,0
|
|
20240701,183400,79160940,8870,8870,8870,8870,103
|
|
20240701,183300,79160940,8870,8870,8870,8870,0
|
|
20240701,183200,79160940,8870,8870,8870,8870,0
|
|
20240701,183100,79160940,8870,8870,8870,8870,0
|
|
20240701,183000,79160940,8870,8870,8870,8870,0
|
|
20240701,182900,79160940,8870,8870,8870,8870,0
|
|
20240701,182800,79160940,8870,8870,8870,8870,0
|
|
20240701,182700,79160940,8870,8870,8870,8870,0
|
|
20240701,182600,79160940,8870,8870,8870,8870,0
|
|
20240701,182500,79160940,8870,8870,8870,8870,0
|
|
20240701,182400,79160940,8870,8870,8870,8870,0
|
|
20240701,182300,79160940,8870,8870,8870,8870,0
|
|
20240701,182200,79160940,8870,8870,8870,8870,0
|
|
20240701,182100,79160940,8870,8870,8870,8870,0
|
|
20240701,182000,79160940,8870,8870,8870,8870,0
|
|
20240701,181900,79160940,8870,8870,8870,8870,0
|
|
20240701,181800,79160940,8870,8870,8870,8870,0
|
|
20240701,181700,79160940,8870,8870,8870,8870,0
|
|
20240701,181600,79160940,8870,8870,8870,8870,0
|
|
20240701,181500,79160940,8870,8870,8870,8870,0
|
|
20240701,181400,79160940,8870,8870,8870,8870,0
|
|
20240701,181300,79160940,8870,8870,8870,8870,0
|
|
20240701,181200,79160940,8870,8870,8870,8870,0
|
|
20240701,181100,79160940,8870,8870,8870,8870,0
|
|
20240701,181000,79160940,8870,8870,8870,8870,0
|
|
20240701,180900,79160940,8870,8870,8870,8870,0
|
|
20240701,180800,79160940,8870,8870,8870,8870,0
|
|
20240701,180700,79160940,8870,8870,8870,8870,0
|
|
20240701,180600,79160940,8870,8870,8870,8870,0
|
|
20240701,180500,79160940,8870,8870,8870,8870,0
|
|
20240701,180400,79160940,8870,8870,8870,8870,103
|
|
20240701,180300,79160940,8870,8870,8870,8870,0
|
|
20240701,180200,79160940,8870,8870,8870,8870,0
|
|
20240701,180100,79160940,8870,8870,8870,8870,0
|
|
20240701,180000,79160940,8870,8870,8870,8870,0
|
|
20240701,175900,79160940,8870,8870,8870,8870,0
|
|
20240701,175800,79160940,8870,8870,8870,8870,0
|
|
20240701,175700,79160940,8870,8870,8870,8870,0
|
|
20240701,175600,79160940,8870,8870,8870,8870,0
|
|
20240701,175500,79160940,8870,8870,8870,8870,0
|
|
20240701,175400,79160940,8870,8870,8870,8870,0
|
|
20240701,175300,79160940,8870,8870,8870,8870,0
|
|
20240701,175200,79160940,8870,8870,8870,8870,0
|
|
20240701,175100,79160940,8870,8870,8870,8870,0
|
|
20240701,175000,79160940,8870,8870,8870,8870,0
|
|
20240701,174900,79160940,8870,8870,8870,8870,0
|
|
20240701,174800,79160940,8870,8870,8870,8870,0
|
|
20240701,174700,79160940,8870,8870,8870,8870,0
|
|
20240701,174600,79160940,8870,8870,8870,8870,0
|
|
20240701,174500,79160940,8870,8870,8870,8870,0
|
|
20240701,174400,79160940,8870,8870,8870,8870,0
|
|
20240701,174300,79160940,8870,8870,8870,8870,0
|
|
20240701,174200,79160940,8870,8870,8870,8870,0
|
|
20240701,174100,79160940,8870,8870,8870,8870,0
|
|
20240701,174000,79160940,8870,8870,8870,8870,0
|
|
20240701,173900,79160940,8870,8870,8870,8870,0
|
|
20240701,173800,79160940,8870,8870,8870,8870,0
|
|
20240701,173700,79160940,8870,8870,8870,8870,0
|
|
20240701,173600,79160940,8870,8870,8870,8870,0
|
|
20240701,173500,79160940,8870,8870,8870,8870,0
|
|
20240701,173400,79160940,8870,8870,8870,8870,103
|
|
20240701,173300,79160940,8870,8870,8870,8870,0
|
|
20240701,173200,79160940,8870,8870,8870,8870,0
|
|
20240701,173100,79160940,8870,8870,8870,8870,0
|
|
20240701,173000,79160940,8870,8870,8870,8870,0
|
|
20240701,172900,79160940,8870,8870,8870,8870,0
|
|
20240701,172800,79160940,8870,8870,8870,8870,0
|
|
20240701,172700,79160940,8870,8870,8870,8870,0
|
|
20240701,172600,79160940,8870,8870,8870,8870,0
|
|
20240701,172500,79160940,8870,8870,8870,8870,0
|
|
20240701,172400,79160940,8870,8870,8870,8870,0
|
|
20240701,172300,79160940,8870,8870,8870,8870,0
|
|
20240701,172200,79160940,8870,8870,8870,8870,0
|
|
20240701,172100,79160940,8870,8870,8870,8870,0
|
|
20240701,172000,79160940,8870,8870,8870,8870,0
|
|
20240701,171900,79160940,8870,8870,8870,8870,0
|
|
20240701,171800,79160940,8870,8870,8870,8870,0
|
|
20240701,171700,79160940,8870,8870,8870,8870,0
|
|
20240701,171600,79160940,8870,8870,8870,8870,0
|
|
20240701,171500,79160940,8870,8870,8870,8870,0
|
|
20240701,171400,79160940,8870,8870,8870,8870,0
|
|
20240701,171300,79160940,8870,8870,8870,8870,0
|
|
20240701,171200,79160940,8870,8870,8870,8870,0
|
|
20240701,171100,79160940,8870,8870,8870,8870,0
|
|
20240701,171000,79160940,8870,8870,8870,8870,0
|
|
20240701,170900,79160940,8870,8870,8870,8870,0
|
|
20240701,170800,79160940,8870,8870,8870,8870,0
|
|
20240701,170700,79160940,8870,8870,8870,8870,0
|
|
20240701,170600,79160940,8870,8870,8870,8870,0
|
|
20240701,170500,79160940,8870,8870,8870,8870,0
|
|
20240701,170400,79160940,8870,8870,8870,8870,103
|
|
20240701,170300,79160940,8870,8870,8870,8870,0
|
|
20240701,170200,79160940,8870,8870,8870,8870,0
|
|
20240701,170100,79160940,8870,8870,8870,8870,0
|
|
20240701,170000,79160940,8870,8870,8870,8870,0
|
|
20240701,165900,79160940,8870,8870,8870,8870,0
|
|
20240701,165800,79160940,8870,8870,8870,8870,0
|
|
20240701,165700,79160940,8870,8870,8870,8870,0
|
|
20240701,165600,79160940,8870,8870,8870,8870,0
|
|
20240701,165500,79160940,8870,8870,8870,8870,0
|
|
20240701,165400,79160940,8870,8870,8870,8870,0
|
|
20240701,165300,79160940,8870,8870,8870,8870,0
|
|
20240701,165200,79160940,8870,8870,8870,8870,0
|
|
20240701,165100,79160940,8870,8870,8870,8870,0
|
|
20240701,165000,79160940,8870,8870,8870,8870,0
|
|
20240701,164900,79160940,8870,8870,8870,8870,0
|
|
20240701,164800,79160940,8870,8870,8870,8870,0
|
|
20240701,164700,79160940,8870,8870,8870,8870,0
|
|
20240701,164600,79160940,8870,8870,8870,8870,0
|
|
20240701,164500,79160940,8870,8870,8870,8870,0
|
|
20240701,164400,79160940,8870,8870,8870,8870,0
|
|
20240701,164300,79160940,8870,8870,8870,8870,0
|
|
20240701,164200,79160940,8870,8870,8870,8870,0
|
|
20240701,164100,79160940,8870,8870,8870,8870,0
|
|
20240701,164000,79160940,8870,8870,8870,8870,0
|
|
20240701,163900,79160940,8870,8870,8870,8870,0
|
|
20240701,163800,79160940,8870,8870,8870,8870,0
|
|
20240701,163700,79160940,8870,8870,8870,8870,0
|
|
20240701,163600,79160940,8870,8870,8870,8870,0
|
|
20240701,163500,79160940,8870,8870,8870,8870,0
|
|
20240701,163400,79160940,8870,8870,8870,8870,103
|
|
20240701,163300,79160940,8870,8870,8870,8870,0
|
|
20240701,163200,79160940,8870,8870,8870,8870,0
|
|
20240701,163100,79160940,8870,8870,8870,8870,0
|
|
20240701,163000,79160940,8870,8870,8870,8870,0
|
|
20240701,162900,79160940,8870,8870,8870,8870,0
|
|
20240701,162800,79160940,8870,8870,8870,8870,0
|
|
20240701,162700,79160940,8870,8870,8870,8870,0
|
|
20240701,162600,79160940,8870,8870,8870,8870,0
|
|
20240701,162500,79160940,8870,8870,8870,8870,0
|
|
20240701,162400,79160940,8870,8870,8870,8870,0
|
|
20240701,162300,79160940,8870,8870,8870,8870,0
|
|
20240701,162200,79160940,8870,8870,8870,8870,0
|
|
20240701,162100,79160940,8870,8870,8870,8870,0
|
|
20240701,162000,79160940,8870,8870,8870,8870,0
|
|
20240701,161900,79160940,8870,8870,8870,8870,0
|
|
20240701,161800,79160940,8870,8870,8870,8870,0
|
|
20240701,161700,79160940,8870,8870,8870,8870,0
|
|
20240701,161600,79160940,8870,8870,8870,8870,0
|
|
20240701,161500,79160940,8870,8870,8870,8870,0
|
|
20240701,161400,79160940,8870,8870,8870,8870,0
|
|
20240701,161300,79160940,8870,8870,8870,8870,0
|
|
20240701,161200,79160940,8870,8870,8870,8870,0
|
|
20240701,161100,79160940,8870,8870,8870,8870,0
|
|
20240701,161000,79160940,8870,8870,8870,8870,0
|
|
20240701,160900,79160940,8870,8870,8870,8870,0
|
|
20240701,160800,79160940,8870,8870,8870,8870,0
|
|
20240701,160700,79160940,8870,8870,8870,8870,0
|
|
20240701,160600,79160940,8870,8870,8870,8870,0
|
|
20240701,160500,79160940,8870,8870,8870,8870,0
|
|
20240701,160400,79160940,8870,8870,8870,8870,103
|
|
20240701,160300,79160940,8870,8870,8870,8870,0
|
|
20240701,160200,79160940,8870,8870,8870,8870,0
|
|
20240701,160100,79160940,8870,8870,8870,8870,0
|
|
20240701,160000,79160940,8870,8870,8870,8870,0
|
|
20240701,155900,79160940,8870,8870,8870,8870,0
|
|
20240701,155800,79160940,8870,8870,8870,8870,0
|
|
20240701,155700,79160940,8870,8870,8870,8870,0
|
|
20240701,155600,79160940,8870,8870,8870,8870,0
|
|
20240701,155500,79160940,8870,8870,8870,8870,0
|
|
20240701,155400,79160940,8870,8870,8870,8870,0
|
|
20240701,155300,79160940,8870,8870,8870,8870,0
|
|
20240701,155200,79160940,8870,8870,8870,8870,0
|
|
20240701,155100,79160940,8870,8870,8870,8870,0
|
|
20240701,155000,79160940,8870,8870,8870,8870,0
|
|
20240701,154900,79160940,8870,8870,8870,8870,0
|
|
20240701,154800,79160940,8870,8870,8870,8870,0
|
|
20240701,154700,79160940,8870,8870,8870,8870,0
|
|
20240701,154600,79160940,8870,8870,8870,8870,0
|
|
20240701,154500,79160940,8870,8870,8870,8870,0
|
|
20240701,154400,79160940,8870,8870,8870,8870,0
|
|
20240701,154300,79160940,8870,8870,8870,8870,0
|
|
20240701,154200,79160940,8870,8870,8870,8870,0
|
|
20240701,154100,79160940,8870,8870,8870,8870,0
|
|
20240701,154000,79160940,8870,8870,8870,8870,0
|
|
20240701,153900,79160940,8870,8870,8870,8870,0
|
|
20240701,153800,79160940,8870,8870,8870,8870,0
|
|
20240701,153700,79160940,8870,8870,8870,8870,0
|
|
20240701,153600,79160940,8870,8870,8870,8870,0
|
|
20240701,153500,79160940,8870,8870,8870,8870,0
|
|
20240701,153400,79160940,8870,8870,8870,8870,103
|
|
20240701,153300,79160940,8870,8870,8870,8870,0
|
|
20240701,153200,79160940,8870,8870,8870,8870,0
|
|
20240701,153100,79160940,8870,8870,8870,8870,0
|
|
20240701,153000,79160940,8870,8870,8870,8870,103
|
|
20240701,152900,78247330,8870,8870,8870,8870,0
|
|
20240701,152800,78247330,8870,8870,8870,8870,0
|
|
20240701,152700,78247330,8870,8870,8870,8870,0
|
|
20240701,152600,78247330,8870,8870,8870,8870,0
|
|
20240701,152500,78247330,8870,8870,8870,8870,0
|
|
20240701,152400,78247330,8870,8870,8870,8870,0
|
|
20240701,152300,78247330,8870,8870,8870,8870,0
|
|
20240701,152200,78247330,8870,8870,8870,8870,0
|
|
20240701,152100,78247330,8870,8870,8870,8870,0
|
|
20240701,152000,78247330,8870,8870,8870,8870,0
|
|
20240701,151900,78247330,8870,8860,8870,8860,4
|
|
20240701,151800,78211870,8870,8870,8870,8870,1
|
|
20240701,151700,78203000,8860,8860,8860,8860,42
|
|
20240701,151600,77830880,8850,8850,8850,8850,0
|
|
20240701,151500,77830880,8850,8850,8850,8850,14
|
|
20240701,151400,77706980,8870,8870,8870,8870,9
|
|
20240701,151300,77627150,8850,8850,8850,8850,24
|
|
20240701,151200,77414750,8860,8860,8860,8860,408
|
|
20240701,151100,73799870,8860,8860,8860,8860,0
|
|
20240701,151000,73799870,8860,8860,8860,8860,0
|
|
20240701,150900,73799870,8860,8860,8860,8860,0
|
|
20240701,150800,73799870,8860,8860,8860,8860,7
|
|
20240701,150700,73737850,8870,8870,8870,8870,0
|
|
20240701,150600,73737850,8870,8870,8870,8870,151
|
|
20240701,150500,72398480,8870,8870,8870,8870,0
|
|
20240701,150400,72398480,8870,8870,8870,8870,0
|
|
20240701,150300,72398480,8870,8870,8870,8870,1
|
|
20240701,150200,72389610,8870,8870,8870,8870,0
|
|
20240701,150100,72389610,8870,8870,8870,8870,0
|
|
20240701,150000,72389610,8870,8870,8870,8870,2
|
|
20240701,145900,72371870,8880,8880,8880,8880,0
|
|
20240701,145800,72371870,8880,8880,8880,8880,1
|
|
20240701,145700,72362990,8870,8870,8870,8870,3
|
|
20240701,145600,72336380,8860,8860,8860,8860,9
|
|
20240701,145500,72256640,8860,8860,8860,8860,0
|
|
20240701,145400,72256640,8860,8860,8860,8860,19
|
|
20240701,145300,72088300,8850,8850,8850,8850,0
|
|
20240701,145200,72088300,8850,8850,8850,8850,0
|
|
20240701,145100,72088300,8850,8860,8860,8850,95
|
|
20240701,145000,71247440,8860,8860,8860,8860,0
|
|
20240701,144900,71247440,8860,8860,8860,8860,8
|
|
20240701,144800,71176560,8860,8860,8860,8860,480
|
|
20240701,144700,66923760,8890,8890,8890,8890,406
|
|
20240701,144600,63314420,8890,8890,8890,8890,0
|
|
20240701,144500,63314420,8890,8890,8890,8890,0
|
|
20240701,144400,63314420,8890,8890,8890,8890,1
|
|
20240701,144300,63305530,8860,8860,8860,8860,11
|
|
20240701,144200,63208070,8880,8880,8880,8880,0
|
|
20240701,144100,63208070,8880,8880,8880,8880,1
|
|
20240701,144000,63199190,8860,8860,8860,8860,0
|
|
20240701,143900,63199190,8860,8860,8860,8860,0
|
|
20240701,143800,63199190,8860,8860,8860,8860,0
|
|
20240701,143700,63199190,8860,8860,8860,8860,9
|
|
20240701,143600,63119450,8860,8860,8860,8860,0
|
|
20240701,143500,63119450,8860,8860,8860,8860,0
|
|
20240701,143400,63119450,8860,8860,8860,8860,0
|
|
20240701,143300,63119450,8860,8860,8860,8860,0
|
|
20240701,143200,63119450,8860,8880,8890,8860,213
|
|
20240701,143100,61230930,8870,8870,8870,8870,10
|
|
20240701,143000,61142230,8870,8870,8870,8870,0
|
|
20240701,142900,61142230,8870,8870,8870,8870,100
|
|
20240701,142800,60255230,8870,8870,8870,8870,0
|
|
20240701,142700,60255230,8870,8870,8870,8870,0
|
|
20240701,142600,60255230,8870,8870,8870,8870,0
|
|
20240701,142500,60255230,8870,8870,8870,8870,1
|
|
20240701,142400,60246360,8870,8870,8870,8870,8
|
|
20240701,142300,60175400,8880,8880,8880,8880,0
|
|
20240701,142200,60175400,8880,8880,8880,8880,0
|
|
20240701,142100,60175400,8880,8880,8880,8880,12
|
|
20240701,142000,60068840,8870,8870,8870,8870,90
|
|
20240701,141900,59270540,8870,8870,8870,8870,0
|
|
20240701,141800,59270540,8870,8870,8870,8870,4
|
|
20240701,141700,59235060,8870,8870,8870,8870,0
|
|
20240701,141600,59235060,8870,8870,8870,8870,0
|
|
20240701,141500,59235060,8870,8870,8870,8870,0
|
|
20240701,141400,59235060,8870,8870,8870,8870,1
|
|
20240701,141300,59226190,8860,8860,8860,8860,0
|
|
20240701,141200,59226190,8860,8860,8860,8860,0
|
|
20240701,141100,59226190,8860,8860,8860,8860,0
|
|
20240701,141000,59226190,8860,8860,8860,8860,0
|
|
20240701,140900,59226190,8860,8860,8860,8860,0
|
|
20240701,140800,59226190,8860,8860,8860,8860,0
|
|
20240701,140700,59226190,8860,8860,8860,8860,0
|
|
20240701,140600,59226190,8860,8860,8860,8860,0
|
|
20240701,140500,59226190,8860,8860,8860,8860,125
|
|
20240701,140400,58118690,8870,8870,8870,8870,23
|
|
20240701,140300,57914680,8870,8870,8870,8870,0
|
|
20240701,140200,57914680,8870,8870,8870,8870,10
|
|
20240701,140100,57825980,8860,8860,8860,8860,0
|
|
20240701,140000,57825980,8860,8860,8860,8860,242
|
|
20240701,135900,55681860,8860,8860,8860,8860,0
|
|
20240701,135800,55681860,8860,8860,8860,8860,0
|
|
20240701,135700,55681860,8860,8860,8860,8860,0
|
|
20240701,135600,55681860,8860,8860,8860,8860,0
|
|
20240701,135500,55681860,8860,8860,8860,8860,0
|
|
20240701,135400,55681860,8860,8860,8860,8860,5
|
|
20240701,135300,55637560,8860,8860,8860,8860,0
|
|
20240701,135200,55637560,8860,8860,8860,8860,0
|
|
20240701,135100,55637560,8860,8860,8860,8860,0
|
|
20240701,135000,55637560,8860,8860,8860,8860,0
|
|
20240701,134900,55637560,8860,8860,8860,8860,0
|
|
20240701,134800,55637560,8860,8860,8860,8860,489
|
|
20240701,134700,51305020,8870,8870,8870,8870,0
|
|
20240701,134600,51305020,8870,8870,8870,8870,0
|
|
20240701,134500,51305020,8870,8870,8870,8870,1
|
|
20240701,134400,51296150,8860,8860,8860,8860,0
|
|
20240701,134300,51296150,8860,8860,8860,8860,0
|
|
20240701,134200,51296150,8860,8860,8860,8860,0
|
|
20240701,134100,51296150,8860,8860,8860,8860,0
|
|
20240701,134000,51296150,8860,8860,8860,8860,11
|
|
20240701,133900,51198690,8860,8860,8860,8860,96
|
|
20240701,133800,50348130,8860,8860,8860,8860,0
|
|
20240701,133700,50348130,8860,8860,8860,8860,0
|
|
20240701,133600,50348130,8860,8860,8860,8860,10
|
|
20240701,133500,50259530,8860,8870,8870,8860,19
|
|
20240701,133400,50091180,8870,8870,8870,8870,0
|
|
20240701,133300,50091180,8870,8870,8870,8870,10
|
|
20240701,133200,50002480,8870,8870,8870,8870,0
|
|
20240701,133100,50002480,8870,8870,8870,8870,0
|
|
20240701,133000,50002480,8870,8870,8870,8870,246
|
|
20240701,132900,47820460,8870,8870,8870,8870,0
|
|
20240701,132800,47820460,8870,8870,8870,8870,0
|
|
20240701,132700,47820460,8870,8870,8870,8870,0
|
|
20240701,132600,47820460,8870,8870,8870,8870,0
|
|
20240701,132500,47820460,8870,8870,8870,8870,10
|
|
20240701,132400,47731760,8870,8870,8870,8870,0
|
|
20240701,132300,47731760,8870,8870,8870,8870,0
|
|
20240701,132200,47731760,8870,8870,8870,8870,0
|
|
20240701,132100,47731760,8870,8870,8870,8870,2
|
|
20240701,132000,47714020,8870,8870,8870,8870,18
|
|
20240701,131900,47554360,8870,8870,8870,8870,2
|
|
20240701,131800,47536620,8870,8870,8870,8870,1
|
|
20240701,131700,47527750,8870,8870,8870,8870,0
|
|
20240701,131600,47527750,8870,8870,8870,8870,0
|
|
20240701,131500,47527750,8870,8870,8870,8870,1
|
|
20240701,131400,47518880,8870,8870,8870,8870,0
|
|
20240701,131300,47518880,8870,8870,8870,8870,0
|
|
20240701,131200,47518880,8870,8870,8870,8870,0
|
|
20240701,131100,47518880,8870,8870,8870,8870,0
|
|
20240701,131000,47518880,8870,8870,8870,8870,0
|
|
20240701,130900,47518880,8870,8870,8870,8870,50
|
|
20240701,130800,47075380,8860,8860,8860,8860,0
|
|
20240701,130700,47075380,8860,8860,8860,8860,0
|
|
20240701,130600,47075380,8860,8860,8860,8860,9
|
|
20240701,130500,46995640,8860,8870,8870,8860,3
|
|
20240701,130400,46969050,8870,8870,8870,8870,7
|
|
20240701,130300,46906960,8870,8870,8870,8870,10
|
|
20240701,130200,46818260,8860,8860,8860,8860,0
|
|
20240701,130100,46818260,8860,8860,8860,8860,0
|
|
20240701,130000,46818260,8860,8870,8870,8860,197
|
|
20240701,125900,45071060,8870,8870,8870,8870,15
|
|
20240701,125800,44938010,8860,8860,8860,8860,7
|
|
20240701,125700,44875990,8860,8860,8860,8860,0
|
|
20240701,125600,44875990,8860,8860,8860,8860,0
|
|
20240701,125500,44875990,8860,8860,8860,8860,0
|
|
20240701,125400,44875990,8860,8860,8860,8860,0
|
|
20240701,125300,44875990,8860,8860,8860,8860,20
|
|
20240701,125200,44698790,8860,8860,8860,8860,24
|
|
20240701,125100,44486150,8860,8870,8870,8860,6
|
|
20240701,125000,44432980,8870,8870,8870,8870,0
|
|
20240701,124900,44432980,8870,8870,8870,8870,0
|
|
20240701,124800,44432980,8870,8870,8870,8870,30
|
|
20240701,124700,44166880,8870,8870,8870,8870,19
|
|
20240701,124600,43998350,8870,8870,8870,8870,210
|
|
20240701,124500,42135650,8870,8870,8870,8870,0
|
|
20240701,124400,42135650,8870,8870,8870,8870,0
|
|
20240701,124300,42135650,8870,8870,8870,8870,0
|
|
20240701,124200,42135650,8870,8870,8870,8870,0
|
|
20240701,124100,42135650,8870,8870,8870,8870,0
|
|
20240701,124000,42135650,8870,8870,8870,8870,0
|
|
20240701,123900,42135650,8870,8870,8870,8870,0
|
|
20240701,123800,42135650,8870,8870,8870,8870,0
|
|
20240701,123700,42135650,8870,8870,8870,8870,1
|
|
20240701,123600,42126780,8870,8870,8870,8870,0
|
|
20240701,123500,42126780,8870,8870,8870,8870,0
|
|
20240701,123400,42126780,8870,8870,8870,8870,0
|
|
20240701,123300,42126780,8870,8870,8870,8870,0
|
|
20240701,123200,42126780,8870,8870,8870,8870,10
|
|
20240701,123100,42038080,8880,8880,8880,8880,0
|
|
20240701,123000,42038080,8880,8880,8880,8880,0
|
|
20240701,122900,42038080,8880,8880,8880,8880,0
|
|
20240701,122800,42038080,8880,8880,8880,8880,2
|
|
20240701,122700,42020320,8880,8880,8880,8880,0
|
|
20240701,122600,42020320,8880,8880,8880,8880,0
|
|
20240701,122500,42020320,8880,8880,8880,8880,0
|
|
20240701,122400,42020320,8880,8880,8880,8880,1
|
|
20240701,122300,42011440,8870,8870,8870,8870,1
|
|
20240701,122200,42002570,8870,8870,8870,8870,0
|
|
20240701,122100,42002570,8870,8870,8870,8870,0
|
|
20240701,122000,42002570,8870,8870,8870,8870,0
|
|
20240701,121900,42002570,8870,8870,8870,8870,4
|
|
20240701,121800,41967090,8880,8880,8880,8880,1
|
|
20240701,121700,41958210,8880,8880,8880,8880,0
|
|
20240701,121600,41958210,8880,8880,8880,8880,2
|
|
20240701,121500,41940450,8860,8860,8860,8860,0
|
|
20240701,121400,41940450,8860,8860,8860,8860,0
|
|
20240701,121300,41940450,8860,8860,8860,8860,0
|
|
20240701,121200,41940450,8860,8860,8860,8860,0
|
|
20240701,121100,41940450,8860,8860,8860,8860,0
|
|
20240701,121000,41940450,8860,8860,8860,8860,0
|
|
20240701,120900,41940450,8860,8860,8860,8860,0
|
|
20240701,120800,41940450,8860,8860,8860,8860,0
|
|
20240701,120700,41940450,8860,8860,8860,8860,1
|
|
20240701,120600,41931590,8870,8870,8870,8870,0
|
|
20240701,120500,41931590,8870,8870,8870,8870,0
|
|
20240701,120400,41931590,8870,8870,8870,8870,0
|
|
20240701,120300,41931590,8870,8870,8870,8870,0
|
|
20240701,120200,41931590,8870,8870,8870,8870,9
|
|
20240701,120100,41851760,8890,8890,8890,8890,0
|
|
20240701,120000,41851760,8890,8890,8890,8890,0
|
|
20240701,115900,41851760,8890,8890,8890,8890,3
|
|
20240701,115800,41825090,8860,8860,8860,8860,0
|
|
20240701,115700,41825090,8860,8860,8860,8860,0
|
|
20240701,115600,41825090,8860,8860,8860,8860,0
|
|
20240701,115500,41825090,8860,8860,8860,8860,0
|
|
20240701,115400,41825090,8860,8860,8860,8860,7
|
|
20240701,115300,41763070,8880,8880,8880,8880,0
|
|
20240701,115200,41763070,8880,8880,8880,8880,8
|
|
20240701,115100,41692030,8880,8880,8880,8880,0
|
|
20240701,115000,41692030,8880,8880,8880,8880,0
|
|
20240701,114900,41692030,8880,8870,8880,8870,1280
|
|
20240701,114800,30326540,8870,8870,8870,8870,1
|
|
20240701,114700,30317670,8870,8870,8870,8870,0
|
|
20240701,114600,30317670,8870,8870,8870,8870,0
|
|
20240701,114500,30317670,8870,8870,8870,8870,1
|
|
20240701,114400,30308800,8870,8870,8870,8870,9
|
|
20240701,114300,30228970,8860,8860,8860,8860,0
|
|
20240701,114200,30228970,8860,8860,8860,8860,69
|
|
20240701,114100,29617630,8850,8850,8850,8850,22
|
|
20240701,114000,29422930,8860,8860,8860,8860,0
|
|
20240701,113900,29422930,8860,8860,8860,8860,17
|
|
20240701,113800,29272310,8860,8860,8860,8860,0
|
|
20240701,113700,29272310,8860,8860,8860,8860,18
|
|
20240701,113600,29112830,8860,8860,8860,8860,205
|
|
20240701,113500,27296530,8860,8860,8860,8860,0
|
|
20240701,113400,27296530,8860,8860,8860,8860,0
|
|
20240701,113300,27296530,8860,8860,8860,8860,0
|
|
20240701,113200,27296530,8860,8860,8860,8860,0
|
|
20240701,113100,27296530,8860,8860,8860,8860,0
|
|
20240701,113000,27296530,8860,8860,8860,8860,0
|
|
20240701,112900,27296530,8860,8860,8860,8860,0
|
|
20240701,112800,27296530,8860,8860,8860,8860,0
|
|
20240701,112700,27296530,8860,8860,8860,8860,0
|
|
20240701,112600,27296530,8860,8860,8860,8860,0
|
|
20240701,112500,27296530,8860,8860,8860,8860,0
|
|
20240701,112400,27296530,8860,8860,8860,8860,0
|
|
20240701,112300,27296530,8860,8860,8860,8860,0
|
|
20240701,112200,27296530,8860,8860,8860,8860,0
|
|
20240701,112100,27296530,8860,8860,8860,8860,0
|
|
20240701,112000,27296530,8860,8860,8860,8860,0
|
|
20240701,111900,27296530,8860,8860,8860,8860,0
|
|
20240701,111800,27296530,8860,8860,8860,8860,6
|
|
20240701,111700,27243370,8860,8860,8860,8860,0
|
|
20240701,111600,27243370,8860,8860,8860,8860,4
|
|
20240701,111500,27207930,8860,8860,8860,8860,5
|
|
20240701,111400,27163630,8860,8860,8860,8860,8
|
|
20240701,111300,27092750,8860,8860,8860,8860,0
|
|
20240701,111200,27092750,8860,8850,8860,8850,2
|
|
20240701,111100,27075040,8850,8850,8850,8850,0
|
|
20240701,111000,27075040,8850,8850,8850,8850,0
|
|
20240701,110900,27075040,8850,8850,8850,8850,0
|
|
20240701,110800,27075040,8850,8850,8850,8850,0
|
|
20240701,110700,27075040,8850,8850,8850,8850,0
|
|
20240701,110600,27075040,8850,8850,8850,8850,8
|
|
20240701,110500,27004240,8850,8850,8850,8850,0
|
|
20240701,110400,27004240,8850,8850,8850,8850,3
|
|
20240701,110300,26977690,8850,8850,8850,8850,20
|
|
20240701,110200,26800690,8860,8860,8860,8860,40
|
|
20240701,110100,26446290,8860,8860,8860,8860,0
|
|
20240701,110000,26446290,8860,8860,8860,8860,20
|
|
20240701,105900,26269090,8860,8860,8860,8860,6
|
|
20240701,105800,26215930,8860,8870,8870,8860,99
|
|
20240701,105700,25338760,8870,8870,8870,8870,0
|
|
20240701,105600,25338760,8870,8870,8870,8870,0
|
|
20240701,105500,25338760,8870,8870,8870,8870,50
|
|
20240701,105400,24895260,8860,8870,8870,8860,107
|
|
20240701,105300,23946210,8870,8870,8870,8870,0
|
|
20240701,105200,23946210,8870,8880,8880,8870,55
|
|
20240701,105100,23457860,8870,8870,8870,8870,2
|
|
20240701,105000,23440120,8880,8880,8880,8880,2
|
|
20240701,104900,23422360,8880,8880,8880,8880,0
|
|
20240701,104800,23422360,8880,8880,8880,8880,0
|
|
20240701,104700,23422360,8880,8880,8880,8880,4
|
|
20240701,104600,23386840,8850,8850,8850,8850,0
|
|
20240701,104500,23386840,8850,8850,8850,8850,0
|
|
20240701,104400,23386840,8850,8850,8850,8850,0
|
|
20240701,104300,23386840,8850,8850,8850,8850,0
|
|
20240701,104200,23386840,8850,8850,8850,8850,13
|
|
20240701,104100,23271790,8860,8860,8860,8860,122
|
|
20240701,104000,22190870,8860,8860,8860,8860,3
|
|
20240701,103900,22164290,8870,8870,8870,8870,1
|
|
20240701,103800,22155420,8860,8860,8860,8860,0
|
|
20240701,103700,22155420,8860,8860,8860,8860,0
|
|
20240701,103600,22155420,8860,8860,8860,8860,0
|
|
20240701,103500,22155420,8860,8860,8860,8860,0
|
|
20240701,103400,22155420,8860,8860,8860,8860,13
|
|
20240701,103300,22040240,8860,8860,8860,8860,0
|
|
20240701,103200,22040240,8860,8860,8860,8860,0
|
|
20240701,103100,22040240,8860,8860,8860,8860,0
|
|
20240701,103000,22040240,8860,8860,8860,8860,1
|
|
20240701,102900,22031380,8860,8870,8870,8860,22
|
|
20240701,102800,21836260,8860,8860,8860,8860,0
|
|
20240701,102700,21836260,8860,8860,8860,8860,0
|
|
20240701,102600,21836260,8860,8860,8860,8860,1
|
|
20240701,102500,21827400,8870,8870,8870,8870,0
|
|
20240701,102400,21827400,8870,8870,8870,8870,6
|
|
20240701,102300,21774180,8860,8860,8860,8860,0
|
|
20240701,102200,21774180,8860,8860,8860,8860,0
|
|
20240701,102100,21774180,8860,8860,8860,8860,120
|
|
20240701,102000,20710980,8870,8870,8870,8870,0
|
|
20240701,101900,20710980,8870,8870,8870,8870,0
|
|
20240701,101800,20710980,8870,8870,8870,8870,1
|
|
20240701,101700,20702110,8880,8880,8880,8880,0
|
|
20240701,101600,20702110,8880,8880,8880,8880,0
|
|
20240701,101500,20702110,8880,8880,8880,8880,0
|
|
20240701,101400,20702110,8880,8880,8880,8880,0
|
|
20240701,101300,20702110,8880,8880,8880,8880,0
|
|
20240701,101200,20702110,8880,8880,8880,8880,0
|
|
20240701,101100,20702110,8880,8880,8880,8880,1
|
|
20240701,101000,20693230,8870,8870,8870,8870,2
|
|
20240701,100900,20675490,8870,8870,8870,8870,0
|
|
20240701,100800,20675490,8870,8870,8870,8870,1
|
|
20240701,100700,20666620,8870,8870,8870,8870,9
|
|
20240701,100600,20586790,8870,8870,8870,8870,10
|
|
20240701,100500,20498090,8870,8870,8870,8870,17
|
|
20240701,100400,20347300,8870,8870,8870,8870,0
|
|
20240701,100300,20347300,8870,8880,8880,8870,15
|
|
20240701,100200,20214240,8860,8860,8860,8860,0
|
|
20240701,100100,20214240,8860,8870,8870,8860,150
|
|
20240701,100000,18885210,8860,8860,8860,8860,0
|
|
20240701,095900,18885210,8860,8860,8860,8860,0
|
|
20240701,095800,18885210,8860,8860,8860,8860,0
|
|
20240701,095700,18885210,8860,8860,8860,8860,0
|
|
20240701,095600,18885210,8860,8860,8860,8860,1
|
|
20240701,095500,18876350,8850,8850,8850,8850,0
|
|
20240701,095400,18876350,8850,8850,8850,8850,11
|
|
20240701,095300,18779000,8850,8850,8850,8850,2
|
|
20240701,095200,18761300,8830,8830,8830,8830,0
|
|
20240701,095100,18761300,8830,8830,8830,8830,0
|
|
20240701,095000,18761300,8830,8830,8830,8830,13
|
|
20240701,094900,18646510,8830,8830,8830,8830,31
|
|
20240701,094800,18372780,8840,8840,8840,8840,1
|
|
20240701,094700,18363940,8840,8840,8840,8840,13
|
|
20240701,094600,18249020,8840,8840,8840,8840,0
|
|
20240701,094500,18249020,8840,8830,8840,8830,415
|
|
20240701,094400,14584560,8840,8840,8840,8840,0
|
|
20240701,094300,14584560,8840,8840,8840,8840,52
|
|
20240701,094200,14124880,8850,8850,8850,8850,0
|
|
20240701,094100,14124880,8850,8840,8850,8840,24
|
|
20240701,094000,13912620,8840,8840,8840,8830,320
|
|
20240701,093900,11084040,8850,8850,8850,8850,1
|
|
20240701,093800,11075190,8850,8850,8850,8850,5
|
|
20240701,093700,11030940,8850,8850,8850,8850,0
|
|
20240701,093600,11030940,8850,8850,8850,8850,0
|
|
20240701,093500,11030940,8850,8850,8850,8850,0
|
|
20240701,093400,11030940,8850,8850,8850,8850,0
|
|
20240701,093300,11030940,8850,8850,8850,8850,50
|
|
20240701,093200,10588440,8850,8850,8850,8850,0
|
|
20240701,093100,10588440,8850,8850,8850,8850,20
|
|
20240701,093000,10411440,8850,8850,8850,8850,14
|
|
20240701,092900,10287540,8850,8850,8850,8850,0
|
|
20240701,092800,10287540,8850,8850,8850,8850,1
|
|
20240701,092700,10278690,8840,8840,8840,8840,6
|
|
20240701,092600,10225650,8830,8830,8830,8830,0
|
|
20240701,092500,10225650,8830,8830,8830,8830,0
|
|
20240701,092400,10225650,8830,8830,8830,8830,10
|
|
20240701,092300,10137350,8830,8830,8830,8830,0
|
|
20240701,092200,10137350,8830,8860,8860,8830,51
|
|
20240701,092100,9686990,8890,8890,8890,8890,0
|
|
20240701,092000,9686990,8890,8890,8890,8890,0
|
|
20240701,091900,9686990,8890,8890,8890,8890,0
|
|
20240701,091800,9686990,8890,8890,8890,8890,0
|
|
20240701,091700,9686990,8890,8890,8890,8890,2
|
|
20240701,091600,9669210,8890,8890,8890,8890,0
|
|
20240701,091500,9669210,8890,8890,8890,8890,0
|
|
20240701,091400,9669210,8890,8890,8890,8890,0
|
|
20240701,091300,9669210,8890,8890,8890,8890,0
|
|
20240701,091200,9669210,8890,8890,8890,8890,800
|
|
20240701,091100,2557210,8890,8890,8890,8890,0
|
|
20240701,091000,2557210,8890,8880,8890,8880,2
|
|
20240701,090900,2539440,8830,8830,8830,8830,0
|
|
20240701,090800,2539440,8830,8830,8830,8830,0
|
|
20240701,090700,2539440,8830,8830,8830,8830,1
|
|
20240701,090600,2530610,8830,8890,8890,8830,57
|
|
20240701,090500,2026980,8880,8880,8880,8880,0
|
|
20240701,090400,2026980,8880,8880,8880,8880,0
|
|
20240701,090300,2026980,8880,8880,8880,8880,0
|
|
20240701,090200,2026980,8880,8880,8880,8880,0
|
|
20240701,090100,2026980,8880,8900,8900,8880,145
|
|
20240701,090000,738700,8900,8900,8900,8900,83
|