607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190400,137321190,8820,8820,8820,8820,1630
|
|
20240702,190300,137321190,8820,8820,8820,8820,0
|
|
20240702,190200,137321190,8820,8820,8820,8820,0
|
|
20240702,190100,137321190,8820,8820,8820,8820,0
|
|
20240702,190000,137321190,8820,8820,8820,8820,0
|
|
20240702,185900,137321190,8820,8820,8820,8820,0
|
|
20240702,185800,137321190,8820,8820,8820,8820,0
|
|
20240702,185700,137321190,8820,8820,8820,8820,0
|
|
20240702,185600,137321190,8820,8820,8820,8820,0
|
|
20240702,185500,137321190,8820,8820,8820,8820,0
|
|
20240702,185400,137321190,8820,8820,8820,8820,0
|
|
20240702,185300,137321190,8820,8820,8820,8820,0
|
|
20240702,185200,137321190,8820,8820,8820,8820,0
|
|
20240702,185100,137321190,8820,8820,8820,8820,0
|
|
20240702,185000,137321190,8820,8820,8820,8820,0
|
|
20240702,184900,137321190,8820,8820,8820,8820,0
|
|
20240702,184800,137321190,8820,8820,8820,8820,0
|
|
20240702,184700,137321190,8820,8820,8820,8820,0
|
|
20240702,184600,137321190,8820,8820,8820,8820,0
|
|
20240702,184500,137321190,8820,8820,8820,8820,0
|
|
20240702,184400,137321190,8820,8820,8820,8820,0
|
|
20240702,184300,137321190,8820,8820,8820,8820,0
|
|
20240702,184200,137321190,8820,8820,8820,8820,0
|
|
20240702,184100,137321190,8820,8820,8820,8820,0
|
|
20240702,184000,137321190,8820,8820,8820,8820,0
|
|
20240702,183900,137321190,8820,8820,8820,8820,0
|
|
20240702,183800,137321190,8820,8820,8820,8820,0
|
|
20240702,183700,137321190,8820,8820,8820,8820,0
|
|
20240702,183600,137321190,8820,8820,8820,8820,0
|
|
20240702,183500,137321190,8820,8820,8820,8820,0
|
|
20240702,183400,137321190,8820,8820,8820,8820,1630
|
|
20240702,183300,137321190,8820,8820,8820,8820,0
|
|
20240702,183200,137321190,8820,8820,8820,8820,0
|
|
20240702,183100,137321190,8820,8820,8820,8820,0
|
|
20240702,183000,137321190,8820,8820,8820,8820,0
|
|
20240702,182900,137321190,8820,8820,8820,8820,0
|
|
20240702,182800,137321190,8820,8820,8820,8820,0
|
|
20240702,182700,137321190,8820,8820,8820,8820,0
|
|
20240702,182600,137321190,8820,8820,8820,8820,0
|
|
20240702,182500,137321190,8820,8820,8820,8820,0
|
|
20240702,182400,137321190,8820,8820,8820,8820,0
|
|
20240702,182300,137321190,8820,8820,8820,8820,0
|
|
20240702,182200,137321190,8820,8820,8820,8820,0
|
|
20240702,182100,137321190,8820,8820,8820,8820,0
|
|
20240702,182000,137321190,8820,8820,8820,8820,0
|
|
20240702,181900,137321190,8820,8820,8820,8820,0
|
|
20240702,181800,137321190,8820,8820,8820,8820,0
|
|
20240702,181700,137321190,8820,8820,8820,8820,0
|
|
20240702,181600,137321190,8820,8820,8820,8820,0
|
|
20240702,181500,137321190,8820,8820,8820,8820,0
|
|
20240702,181400,137321190,8820,8820,8820,8820,0
|
|
20240702,181300,137321190,8820,8820,8820,8820,0
|
|
20240702,181200,137321190,8820,8820,8820,8820,0
|
|
20240702,181100,137321190,8820,8820,8820,8820,0
|
|
20240702,181000,137321190,8820,8820,8820,8820,0
|
|
20240702,180900,137321190,8820,8820,8820,8820,0
|
|
20240702,180800,137321190,8820,8820,8820,8820,0
|
|
20240702,180700,137321190,8820,8820,8820,8820,0
|
|
20240702,180600,137321190,8820,8820,8820,8820,0
|
|
20240702,180500,137321190,8820,8820,8820,8820,0
|
|
20240702,180400,137321190,8820,8820,8820,8820,1630
|
|
20240702,180300,137321190,8820,8820,8820,8820,0
|
|
20240702,180200,137321190,8820,8820,8820,8820,0
|
|
20240702,180100,137321190,8820,8820,8820,8820,0
|
|
20240702,180000,137321190,8820,8820,8820,8820,0
|
|
20240702,175900,137321190,8820,8820,8820,8820,0
|
|
20240702,175800,137321190,8820,8820,8820,8820,0
|
|
20240702,175700,137321190,8820,8820,8820,8820,0
|
|
20240702,175600,137321190,8820,8820,8820,8820,0
|
|
20240702,175500,137321190,8820,8820,8820,8820,0
|
|
20240702,175400,137321190,8820,8820,8820,8820,0
|
|
20240702,175300,137321190,8820,8820,8820,8820,0
|
|
20240702,175200,137321190,8820,8820,8820,8820,0
|
|
20240702,175100,137321190,8820,8820,8820,8820,0
|
|
20240702,175000,137321190,8820,8820,8820,8820,0
|
|
20240702,174900,137321190,8820,8820,8820,8820,0
|
|
20240702,174800,137321190,8820,8820,8820,8820,0
|
|
20240702,174700,137321190,8820,8820,8820,8820,0
|
|
20240702,174600,137321190,8820,8820,8820,8820,0
|
|
20240702,174500,137321190,8820,8820,8820,8820,0
|
|
20240702,174400,137321190,8820,8820,8820,8820,0
|
|
20240702,174300,137321190,8820,8820,8820,8820,0
|
|
20240702,174200,137321190,8820,8820,8820,8820,0
|
|
20240702,174100,137321190,8820,8820,8820,8820,0
|
|
20240702,174000,137321190,8820,8820,8820,8820,0
|
|
20240702,173900,137321190,8820,8820,8820,8820,0
|
|
20240702,173800,137321190,8820,8820,8820,8820,0
|
|
20240702,173700,137321190,8820,8820,8820,8820,0
|
|
20240702,173600,137321190,8820,8820,8820,8820,0
|
|
20240702,173500,137321190,8820,8820,8820,8820,0
|
|
20240702,173400,137321190,8820,8820,8820,8820,1630
|
|
20240702,173300,137321190,8820,8820,8820,8820,0
|
|
20240702,173200,137321190,8820,8820,8820,8820,0
|
|
20240702,173100,137321190,8820,8820,8820,8820,0
|
|
20240702,173000,137321190,8820,8820,8820,8820,0
|
|
20240702,172900,137321190,8820,8820,8820,8820,0
|
|
20240702,172800,137321190,8820,8820,8820,8820,0
|
|
20240702,172700,137321190,8820,8820,8820,8820,0
|
|
20240702,172600,137321190,8820,8820,8820,8820,0
|
|
20240702,172500,137321190,8820,8820,8820,8820,0
|
|
20240702,172400,137321190,8820,8820,8820,8820,0
|
|
20240702,172300,137321190,8820,8820,8820,8820,0
|
|
20240702,172200,137321190,8820,8820,8820,8820,0
|
|
20240702,172100,137321190,8820,8820,8820,8820,0
|
|
20240702,172000,137321190,8820,8820,8820,8820,0
|
|
20240702,171900,137321190,8820,8820,8820,8820,0
|
|
20240702,171800,137321190,8820,8820,8820,8820,0
|
|
20240702,171700,137321190,8820,8820,8820,8820,0
|
|
20240702,171600,137321190,8820,8820,8820,8820,0
|
|
20240702,171500,137321190,8820,8820,8820,8820,0
|
|
20240702,171400,137321190,8820,8820,8820,8820,0
|
|
20240702,171300,137321190,8820,8820,8820,8820,0
|
|
20240702,171200,137321190,8820,8820,8820,8820,0
|
|
20240702,171100,137321190,8820,8820,8820,8820,0
|
|
20240702,171000,137321190,8820,8820,8820,8820,0
|
|
20240702,170900,137321190,8820,8820,8820,8820,0
|
|
20240702,170800,137321190,8820,8820,8820,8820,0
|
|
20240702,170700,137321190,8820,8820,8820,8820,0
|
|
20240702,170600,137321190,8820,8820,8820,8820,0
|
|
20240702,170500,137321190,8820,8820,8820,8820,0
|
|
20240702,170400,137321190,8820,8820,8820,8820,1630
|
|
20240702,170300,137321190,8820,8820,8820,8820,0
|
|
20240702,170200,137321190,8820,8820,8820,8820,0
|
|
20240702,170100,137321190,8820,8820,8820,8820,0
|
|
20240702,170000,137321190,8820,8820,8820,8820,0
|
|
20240702,165900,137321190,8820,8820,8820,8820,0
|
|
20240702,165800,137321190,8820,8820,8820,8820,0
|
|
20240702,165700,137321190,8820,8820,8820,8820,0
|
|
20240702,165600,137321190,8820,8820,8820,8820,0
|
|
20240702,165500,137321190,8820,8820,8820,8820,0
|
|
20240702,165400,137321190,8820,8820,8820,8820,0
|
|
20240702,165300,137321190,8820,8820,8820,8820,0
|
|
20240702,165200,137321190,8820,8820,8820,8820,0
|
|
20240702,165100,137321190,8820,8820,8820,8820,0
|
|
20240702,165000,137321190,8820,8820,8820,8820,0
|
|
20240702,164900,137321190,8820,8820,8820,8820,0
|
|
20240702,164800,137321190,8820,8820,8820,8820,0
|
|
20240702,164700,137321190,8820,8820,8820,8820,0
|
|
20240702,164600,137321190,8820,8820,8820,8820,0
|
|
20240702,164500,137321190,8820,8820,8820,8820,0
|
|
20240702,164400,137321190,8820,8820,8820,8820,0
|
|
20240702,164300,137321190,8820,8820,8820,8820,0
|
|
20240702,164200,137321190,8820,8820,8820,8820,0
|
|
20240702,164100,137321190,8820,8820,8820,8820,0
|
|
20240702,164000,137321190,8820,8820,8820,8820,0
|
|
20240702,163900,137321190,8820,8820,8820,8820,0
|
|
20240702,163800,137321190,8820,8820,8820,8820,0
|
|
20240702,163700,137321190,8820,8820,8820,8820,0
|
|
20240702,163600,137321190,8820,8820,8820,8820,0
|
|
20240702,163500,137321190,8820,8820,8820,8820,0
|
|
20240702,163400,137321190,8820,8820,8820,8820,1630
|
|
20240702,163300,137321190,8820,8820,8820,8820,0
|
|
20240702,163200,137321190,8820,8820,8820,8820,0
|
|
20240702,163100,137321190,8820,8820,8820,8820,0
|
|
20240702,163000,137321190,8820,8820,8820,8820,0
|
|
20240702,162900,137321190,8820,8820,8820,8820,0
|
|
20240702,162800,137321190,8820,8820,8820,8820,0
|
|
20240702,162700,137321190,8820,8820,8820,8820,0
|
|
20240702,162600,137321190,8820,8820,8820,8820,0
|
|
20240702,162500,137321190,8820,8820,8820,8820,0
|
|
20240702,162400,137321190,8820,8820,8820,8820,0
|
|
20240702,162300,137321190,8820,8820,8820,8820,0
|
|
20240702,162200,137321190,8820,8820,8820,8820,0
|
|
20240702,162100,137321190,8820,8820,8820,8820,0
|
|
20240702,162000,137321190,8820,8820,8820,8820,0
|
|
20240702,161900,137321190,8820,8820,8820,8820,0
|
|
20240702,161800,137321190,8820,8820,8820,8820,0
|
|
20240702,161700,137321190,8820,8820,8820,8820,0
|
|
20240702,161600,137321190,8820,8820,8820,8820,0
|
|
20240702,161500,137321190,8820,8820,8820,8820,0
|
|
20240702,161400,137321190,8820,8820,8820,8820,0
|
|
20240702,161300,137321190,8820,8820,8820,8820,0
|
|
20240702,161200,137321190,8820,8820,8820,8820,0
|
|
20240702,161100,137321190,8820,8820,8820,8820,0
|
|
20240702,161000,137321190,8820,8820,8820,8820,0
|
|
20240702,160900,137321190,8820,8820,8820,8820,0
|
|
20240702,160800,137321190,8820,8820,8820,8820,0
|
|
20240702,160700,137321190,8820,8820,8820,8820,0
|
|
20240702,160600,137321190,8820,8820,8820,8820,0
|
|
20240702,160500,137321190,8820,8820,8820,8820,0
|
|
20240702,160400,137321190,8820,8820,8820,8820,1630
|
|
20240702,160300,137321190,8820,8820,8820,8820,0
|
|
20240702,160200,137321190,8820,8820,8820,8820,0
|
|
20240702,160100,137321190,8820,8820,8820,8820,0
|
|
20240702,160000,137321190,8820,8820,8820,8820,0
|
|
20240702,155900,137321190,8820,8820,8820,8820,0
|
|
20240702,155800,137321190,8820,8820,8820,8820,0
|
|
20240702,155700,137321190,8820,8820,8820,8820,0
|
|
20240702,155600,137321190,8820,8820,8820,8820,0
|
|
20240702,155500,137321190,8820,8820,8820,8820,0
|
|
20240702,155400,137321190,8820,8820,8820,8820,0
|
|
20240702,155300,137321190,8820,8820,8820,8820,0
|
|
20240702,155200,137321190,8820,8820,8820,8820,0
|
|
20240702,155100,137321190,8820,8820,8820,8820,0
|
|
20240702,155000,137321190,8820,8820,8820,8820,0
|
|
20240702,154900,137321190,8820,8820,8820,8820,0
|
|
20240702,154800,137321190,8820,8820,8820,8820,0
|
|
20240702,154700,137321190,8820,8820,8820,8820,0
|
|
20240702,154600,137321190,8820,8820,8820,8820,0
|
|
20240702,154500,137321190,8820,8820,8820,8820,0
|
|
20240702,154400,137321190,8820,8820,8820,8820,0
|
|
20240702,154300,137321190,8820,8820,8820,8820,0
|
|
20240702,154200,137321190,8820,8820,8820,8820,0
|
|
20240702,154100,137321190,8820,8820,8820,8820,0
|
|
20240702,154000,137321190,8820,8820,8820,8820,0
|
|
20240702,153900,137321190,8820,8820,8820,8820,0
|
|
20240702,153800,137321190,8820,8820,8820,8820,0
|
|
20240702,153700,137321190,8820,8820,8820,8820,0
|
|
20240702,153600,137321190,8820,8820,8820,8820,0
|
|
20240702,153500,137321190,8820,8820,8820,8820,0
|
|
20240702,153400,137321190,8820,8820,8820,8820,1630
|
|
20240702,153300,137321190,8820,8820,8820,8820,0
|
|
20240702,153200,137321190,8820,8820,8820,8820,0
|
|
20240702,153100,137321190,8820,8820,8820,8820,0
|
|
20240702,153000,137321190,8820,8820,8820,8820,1630
|
|
20240702,152900,122944590,8840,8840,8840,8840,0
|
|
20240702,152800,122944590,8840,8840,8840,8840,0
|
|
20240702,152700,122944590,8840,8840,8840,8840,0
|
|
20240702,152600,122944590,8840,8840,8840,8840,0
|
|
20240702,152500,122944590,8840,8840,8840,8840,0
|
|
20240702,152400,122944590,8840,8840,8840,8840,0
|
|
20240702,152300,122944590,8840,8840,8840,8840,0
|
|
20240702,152200,122944590,8840,8840,8840,8840,0
|
|
20240702,152100,122944590,8840,8840,8840,8840,0
|
|
20240702,152000,122944590,8840,8840,8840,8840,0
|
|
20240702,151900,122944590,8840,8840,8840,8840,89
|
|
20240702,151800,122157830,8830,8840,8840,8830,105
|
|
20240702,151700,121229770,8840,8840,8840,8840,0
|
|
20240702,151600,121229770,8840,8840,8840,8840,0
|
|
20240702,151500,121229770,8840,8840,8840,8840,2
|
|
20240702,151400,121212090,8840,8850,8850,8840,30
|
|
20240702,151300,120946880,8840,8840,8840,8840,0
|
|
20240702,151200,120946880,8840,8840,8840,8840,0
|
|
20240702,151100,120946880,8840,8840,8840,8840,33
|
|
20240702,151000,120655160,8830,8830,8830,8830,0
|
|
20240702,150900,120655160,8830,8830,8830,8830,0
|
|
20240702,150800,120655160,8830,8830,8830,8830,100
|
|
20240702,150700,119772160,8830,8830,8830,8830,0
|
|
20240702,150600,119772160,8830,8830,8830,8830,4
|
|
20240702,150500,119736840,8830,8830,8830,8830,0
|
|
20240702,150400,119736840,8830,8830,8830,8830,0
|
|
20240702,150300,119736840,8830,8830,8830,8830,0
|
|
20240702,150200,119736840,8830,8830,8830,8830,0
|
|
20240702,150100,119736840,8830,8830,8830,8830,0
|
|
20240702,150000,119736840,8830,8830,8830,8830,1
|
|
20240702,145900,119728010,8820,8820,8820,8820,0
|
|
20240702,145800,119728010,8820,8820,8820,8820,0
|
|
20240702,145700,119728010,8820,8820,8820,8820,0
|
|
20240702,145600,119728010,8820,8820,8820,8820,185
|
|
20240702,145500,118096310,8820,8830,8830,8820,1153
|
|
20240702,145400,107924200,8890,8890,8890,8890,100
|
|
20240702,145300,107035200,8890,8890,8890,8890,0
|
|
20240702,145200,107035200,8890,8890,8890,8890,0
|
|
20240702,145100,107035200,8890,8890,8890,8890,0
|
|
20240702,145000,107035200,8890,8890,8890,8890,0
|
|
20240702,144900,107035200,8890,8890,8890,8890,0
|
|
20240702,144800,107035200,8890,8890,8890,8890,0
|
|
20240702,144700,107035200,8890,8890,8890,8890,0
|
|
20240702,144600,107035200,8890,8890,8890,8890,3
|
|
20240702,144500,107008530,8890,8890,8890,8890,0
|
|
20240702,144400,107008530,8890,8890,8890,8890,0
|
|
20240702,144300,107008530,8890,8890,8890,8890,0
|
|
20240702,144200,107008530,8890,8890,8890,8890,1
|
|
20240702,144100,106999640,8880,8880,8880,8880,0
|
|
20240702,144000,106999640,8880,8880,8880,8880,0
|
|
20240702,143900,106999640,8880,8880,8880,8880,0
|
|
20240702,143800,106999640,8880,8880,8880,8880,0
|
|
20240702,143700,106999640,8880,8880,8880,8880,0
|
|
20240702,143600,106999640,8880,8880,8880,8880,0
|
|
20240702,143500,106999640,8880,8880,8880,8880,0
|
|
20240702,143400,106999640,8880,8880,8880,8880,0
|
|
20240702,143300,106999640,8880,8880,8880,8880,0
|
|
20240702,143200,106999640,8880,8880,8880,8880,0
|
|
20240702,143100,106999640,8880,8880,8880,8880,0
|
|
20240702,143000,106999640,8880,8880,8880,8880,0
|
|
20240702,142900,106999640,8880,8870,8880,8870,300
|
|
20240702,142800,104337640,8860,8860,8860,8860,100
|
|
20240702,142700,103451640,8850,8850,8850,8850,50
|
|
20240702,142600,103009140,8830,8830,8830,8830,0
|
|
20240702,142500,103009140,8830,8830,8830,8830,0
|
|
20240702,142400,103009140,8830,8830,8830,8830,12
|
|
20240702,142300,102903180,8850,8850,8850,8850,0
|
|
20240702,142200,102903180,8850,8850,8850,8850,0
|
|
20240702,142100,102903180,8850,8850,8850,8850,0
|
|
20240702,142000,102903180,8850,8850,8850,8850,0
|
|
20240702,141900,102903180,8850,8850,8850,8850,0
|
|
20240702,141800,102903180,8850,8850,8850,8850,10
|
|
20240702,141700,102814680,8850,8850,8850,8850,20
|
|
20240702,141600,102637680,8830,8830,8830,8830,0
|
|
20240702,141500,102637680,8830,8830,8830,8830,1
|
|
20240702,141400,102628850,8830,8830,8830,8830,0
|
|
20240702,141300,102628850,8830,8830,8830,8830,0
|
|
20240702,141200,102628850,8830,8830,8830,8830,0
|
|
20240702,141100,102628850,8830,8830,8830,8830,0
|
|
20240702,141000,102628850,8830,8820,8830,8820,70
|
|
20240702,140900,102010950,8820,8820,8820,8820,0
|
|
20240702,140800,102010950,8820,8830,8830,8820,665
|
|
20240702,140700,96140850,8830,8830,8830,8830,0
|
|
20240702,140600,96140850,8830,8830,8830,8830,0
|
|
20240702,140500,96140850,8830,8830,8830,8830,0
|
|
20240702,140400,96140850,8830,8830,8830,8830,0
|
|
20240702,140300,96140850,8830,8830,8830,8830,0
|
|
20240702,140200,96140850,8830,8830,8830,8830,11
|
|
20240702,140100,96043720,8830,8830,8830,8830,0
|
|
20240702,140000,96043720,8830,8830,8830,8830,0
|
|
20240702,135900,96043720,8830,8830,8830,8830,0
|
|
20240702,135800,96043720,8830,8830,8830,8830,0
|
|
20240702,135700,96043720,8830,8830,8830,8830,0
|
|
20240702,135600,96043720,8830,8830,8830,8830,0
|
|
20240702,135500,96043720,8830,8830,8830,8830,0
|
|
20240702,135400,96043720,8830,8830,8830,8830,0
|
|
20240702,135300,96043720,8830,8830,8830,8830,0
|
|
20240702,135200,96043720,8830,8830,8830,8830,0
|
|
20240702,135100,96043720,8830,8830,8830,8830,0
|
|
20240702,135000,96043720,8830,8830,8830,8830,0
|
|
20240702,134900,96043720,8830,8830,8830,8830,0
|
|
20240702,134800,96043720,8830,8830,8830,8830,0
|
|
20240702,134700,96043720,8830,8830,8830,8830,0
|
|
20240702,134600,96043720,8830,8830,8830,8830,0
|
|
20240702,134500,96043720,8830,8830,8830,8830,0
|
|
20240702,134400,96043720,8830,8830,8830,8830,0
|
|
20240702,134300,96043720,8830,8830,8830,8830,0
|
|
20240702,134200,96043720,8830,8830,8830,8830,9
|
|
20240702,134100,95964250,8830,8830,8830,8830,0
|
|
20240702,134000,95964250,8830,8830,8830,8830,0
|
|
20240702,133900,95964250,8830,8830,8830,8830,0
|
|
20240702,133800,95964250,8830,8830,8830,8830,0
|
|
20240702,133700,95964250,8830,8830,8830,8830,0
|
|
20240702,133600,95964250,8830,8830,8830,8830,0
|
|
20240702,133500,95964250,8830,8830,8830,8830,0
|
|
20240702,133400,95964250,8830,8830,8830,8830,0
|
|
20240702,133300,95964250,8830,8840,8840,8830,50
|
|
20240702,133200,95522610,8830,8830,8830,8830,0
|
|
20240702,133100,95522610,8830,8830,8830,8830,0
|
|
20240702,133000,95522610,8830,8830,8830,8830,0
|
|
20240702,132900,95522610,8830,8830,8830,8830,0
|
|
20240702,132800,95522610,8830,8830,8830,8830,0
|
|
20240702,132700,95522610,8830,8830,8830,8830,0
|
|
20240702,132600,95522610,8830,8830,8830,8830,0
|
|
20240702,132500,95522610,8830,8830,8830,8830,21
|
|
20240702,132400,95337180,8830,8830,8830,8830,0
|
|
20240702,132300,95337180,8830,8830,8830,8830,0
|
|
20240702,132200,95337180,8830,8840,8840,8830,33
|
|
20240702,132100,95045710,8830,8830,8830,8830,0
|
|
20240702,132000,95045710,8830,8830,8830,8830,0
|
|
20240702,131900,95045710,8830,8830,8830,8830,0
|
|
20240702,131800,95045710,8830,8830,8830,8830,0
|
|
20240702,131700,95045710,8830,8830,8830,8830,11
|
|
20240702,131600,94948580,8830,8830,8830,8830,0
|
|
20240702,131500,94948580,8830,8830,8830,8830,0
|
|
20240702,131400,94948580,8830,8830,8830,8830,0
|
|
20240702,131300,94948580,8830,8830,8830,8830,0
|
|
20240702,131200,94948580,8830,8830,8830,8830,0
|
|
20240702,131100,94948580,8830,8830,8830,8830,0
|
|
20240702,131000,94948580,8830,8830,8830,8830,0
|
|
20240702,130900,94948580,8830,8830,8830,8830,0
|
|
20240702,130800,94948580,8830,8830,8830,8830,0
|
|
20240702,130700,94948580,8830,8830,8830,8830,0
|
|
20240702,130600,94948580,8830,8830,8830,8830,0
|
|
20240702,130500,94948580,8830,8830,8830,8830,9
|
|
20240702,130400,94869110,8830,8830,8830,8830,0
|
|
20240702,130300,94869110,8830,8830,8830,8830,0
|
|
20240702,130200,94869110,8830,8830,8830,8830,0
|
|
20240702,130100,94869110,8830,8830,8830,8830,0
|
|
20240702,130000,94869110,8830,8830,8830,8830,0
|
|
20240702,125900,94869110,8830,8830,8830,8830,0
|
|
20240702,125800,94869110,8830,8830,8830,8830,0
|
|
20240702,125700,94869110,8830,8830,8830,8830,0
|
|
20240702,125600,94869110,8830,8830,8830,8830,0
|
|
20240702,125500,94869110,8830,8830,8830,8830,0
|
|
20240702,125400,94869110,8830,8830,8830,8830,0
|
|
20240702,125300,94869110,8830,8830,8830,8830,0
|
|
20240702,125200,94869110,8830,8830,8830,8830,0
|
|
20240702,125100,94869110,8830,8830,8830,8830,0
|
|
20240702,125000,94869110,8830,8830,8830,8830,0
|
|
20240702,124900,94869110,8830,8830,8830,8830,0
|
|
20240702,124800,94869110,8830,8830,8830,8830,0
|
|
20240702,124700,94869110,8830,8830,8830,8830,19
|
|
20240702,124600,94701340,8840,8840,8840,8840,0
|
|
20240702,124500,94701340,8840,8840,8840,8840,0
|
|
20240702,124400,94701340,8840,8840,8840,8840,0
|
|
20240702,124300,94701340,8840,8840,8840,8840,0
|
|
20240702,124200,94701340,8840,8840,8840,8840,0
|
|
20240702,124100,94701340,8840,8840,8840,8840,22
|
|
20240702,124000,94506860,8830,8830,8830,8830,0
|
|
20240702,123900,94506860,8830,8830,8830,8830,0
|
|
20240702,123800,94506860,8830,8830,8830,8830,0
|
|
20240702,123700,94506860,8830,8830,8830,8830,0
|
|
20240702,123600,94506860,8830,8830,8830,8830,0
|
|
20240702,123500,94506860,8830,8830,8830,8830,0
|
|
20240702,123400,94506860,8830,8830,8830,8830,0
|
|
20240702,123300,94506860,8830,8830,8830,8830,0
|
|
20240702,123200,94506860,8830,8830,8830,8830,0
|
|
20240702,123100,94506860,8830,8830,8830,8830,0
|
|
20240702,123000,94506860,8830,8830,8830,8830,9
|
|
20240702,122900,94427390,8840,8840,8840,8840,0
|
|
20240702,122800,94427390,8840,8840,8840,8840,0
|
|
20240702,122700,94427390,8840,8840,8840,8840,0
|
|
20240702,122600,94427390,8840,8840,8840,8840,0
|
|
20240702,122500,94427390,8840,8840,8840,8840,0
|
|
20240702,122400,94427390,8840,8840,8840,8840,0
|
|
20240702,122300,94427390,8840,8840,8840,8840,0
|
|
20240702,122200,94427390,8840,8840,8840,8840,0
|
|
20240702,122100,94427390,8840,8840,8840,8840,13
|
|
20240702,122000,94312470,8830,8830,8830,8830,0
|
|
20240702,121900,94312470,8830,8830,8830,8830,0
|
|
20240702,121800,94312470,8830,8830,8830,8830,0
|
|
20240702,121700,94312470,8830,8830,8830,8830,0
|
|
20240702,121600,94312470,8830,8830,8830,8830,0
|
|
20240702,121500,94312470,8830,8830,8830,8830,0
|
|
20240702,121400,94312470,8830,8830,8830,8830,0
|
|
20240702,121300,94312470,8830,8830,8830,8830,0
|
|
20240702,121200,94312470,8830,8830,8830,8830,100
|
|
20240702,121100,93429470,8830,8830,8830,8830,0
|
|
20240702,121000,93429470,8830,8830,8830,8830,0
|
|
20240702,120900,93429470,8830,8830,8830,8830,0
|
|
20240702,120800,93429470,8830,8830,8830,8830,0
|
|
20240702,120700,93429470,8830,8830,8830,8830,0
|
|
20240702,120600,93429470,8830,8830,8830,8830,0
|
|
20240702,120500,93429470,8830,8840,8840,8830,500
|
|
20240702,120400,89014420,8830,8830,8830,8830,0
|
|
20240702,120300,89014420,8830,8830,8830,8830,0
|
|
20240702,120200,89014420,8830,8830,8830,8830,285
|
|
20240702,120100,86497870,8850,8850,8850,8850,0
|
|
20240702,120000,86497870,8850,8850,8850,8850,0
|
|
20240702,115900,86497870,8850,8850,8850,8850,15
|
|
20240702,115800,86365120,8830,8830,8830,8830,0
|
|
20240702,115700,86365120,8830,8830,8830,8830,48
|
|
20240702,115600,85941280,8830,8830,8830,8830,0
|
|
20240702,115500,85941280,8830,8830,8830,8830,0
|
|
20240702,115400,85941280,8830,8830,8830,8830,0
|
|
20240702,115300,85941280,8830,8830,8830,8830,0
|
|
20240702,115200,85941280,8830,8830,8830,8830,0
|
|
20240702,115100,85941280,8830,8830,8830,8830,0
|
|
20240702,115000,85941280,8830,8830,8830,8830,0
|
|
20240702,114900,85941280,8830,8830,8830,8830,0
|
|
20240702,114800,85941280,8830,8830,8830,8830,0
|
|
20240702,114700,85941280,8830,8830,8830,8830,0
|
|
20240702,114600,85941280,8830,8830,8830,8830,18
|
|
20240702,114500,85782340,8840,8840,8840,8840,1
|
|
20240702,114400,85773500,8860,8860,8860,8860,0
|
|
20240702,114300,85773500,8860,8860,8860,8860,0
|
|
20240702,114200,85773500,8860,8860,8860,8860,0
|
|
20240702,114100,85773500,8860,8860,8860,8860,0
|
|
20240702,114000,85773500,8860,8860,8860,8860,0
|
|
20240702,113900,85773500,8860,8860,8860,8860,0
|
|
20240702,113800,85773500,8860,8860,8860,8860,0
|
|
20240702,113700,85773500,8860,8860,8860,8860,48
|
|
20240702,113600,85348220,8830,8830,8830,8830,0
|
|
20240702,113500,85348220,8830,8840,8840,8830,47
|
|
20240702,113400,84933200,8830,8830,8830,8830,0
|
|
20240702,113300,84933200,8830,8830,8830,8830,0
|
|
20240702,113200,84933200,8830,8840,8840,8830,60
|
|
20240702,113100,84403390,8830,8830,8830,8830,0
|
|
20240702,113000,84403390,8830,8830,8830,8830,0
|
|
20240702,112900,84403390,8830,8830,8830,8830,0
|
|
20240702,112800,84403390,8830,8830,8830,8830,0
|
|
20240702,112700,84403390,8830,8830,8830,8830,0
|
|
20240702,112600,84403390,8830,8830,8830,8830,0
|
|
20240702,112500,84403390,8830,8830,8830,8830,8
|
|
20240702,112400,84332750,8860,8860,8860,8860,1
|
|
20240702,112300,84323890,8830,8830,8830,8830,0
|
|
20240702,112200,84323890,8830,8830,8830,8830,0
|
|
20240702,112100,84323890,8830,8830,8830,8830,300
|
|
20240702,112000,81674890,8860,8860,8860,8860,0
|
|
20240702,111900,81674890,8860,8860,8860,8860,0
|
|
20240702,111800,81674890,8860,8860,8860,8860,0
|
|
20240702,111700,81674890,8860,8860,8860,8860,0
|
|
20240702,111600,81674890,8860,8860,8860,8860,0
|
|
20240702,111500,81674890,8860,8860,8860,8860,2
|
|
20240702,111400,81657170,8830,8830,8830,8830,0
|
|
20240702,111300,81657170,8830,8850,8850,8830,48
|
|
20240702,111200,81233210,8860,8860,8860,8860,1
|
|
20240702,111100,81224350,8850,8850,8850,8850,0
|
|
20240702,111000,81224350,8850,8850,8850,8850,0
|
|
20240702,110900,81224350,8850,8850,8850,8850,0
|
|
20240702,110800,81224350,8850,8850,8850,8850,8
|
|
20240702,110700,81153550,8830,8830,8830,8830,0
|
|
20240702,110600,81153550,8830,8830,8830,8830,0
|
|
20240702,110500,81153550,8830,8830,8830,8830,0
|
|
20240702,110400,81153550,8830,8830,8830,8830,0
|
|
20240702,110300,81153550,8830,8830,8830,8830,0
|
|
20240702,110200,81153550,8830,8830,8830,8830,0
|
|
20240702,110100,81153550,8830,8830,8830,8830,259
|
|
20240702,110000,78866580,8830,8830,8830,8830,0
|
|
20240702,105900,78866580,8830,8830,8830,8830,0
|
|
20240702,105800,78866580,8830,8830,8830,8830,0
|
|
20240702,105700,78866580,8830,8830,8830,8830,0
|
|
20240702,105600,78866580,8830,8830,8830,8830,55
|
|
20240702,105500,78380930,8830,8830,8830,8830,5
|
|
20240702,105400,78336780,8830,8830,8830,8830,1002
|
|
20240702,105300,69489120,8830,8830,8830,8830,0
|
|
20240702,105200,69489120,8830,8830,8830,8830,0
|
|
20240702,105100,69489120,8830,8830,8830,8830,0
|
|
20240702,105000,69489120,8830,8830,8830,8830,3
|
|
20240702,104900,69462630,8830,8830,8830,8830,0
|
|
20240702,104800,69462630,8830,8830,8830,8830,3
|
|
20240702,104700,69436140,8810,8810,8810,8810,0
|
|
20240702,104600,69436140,8810,8810,8810,8810,0
|
|
20240702,104500,69436140,8810,8810,8810,8810,0
|
|
20240702,104400,69436140,8810,8810,8810,8810,0
|
|
20240702,104300,69436140,8810,8810,8810,8810,1
|
|
20240702,104200,69427330,8810,8810,8810,8810,0
|
|
20240702,104100,69427330,8810,8810,8810,8810,0
|
|
20240702,104000,69427330,8810,8830,8830,8810,100
|
|
20240702,103900,68545900,8830,8830,8830,8830,1
|
|
20240702,103800,68537070,8850,8850,8850,8850,2
|
|
20240702,103700,68519370,8850,8850,8850,8850,0
|
|
20240702,103600,68519370,8850,8850,8850,8850,0
|
|
20240702,103500,68519370,8850,8850,8850,8850,35
|
|
20240702,103400,68209620,8840,8840,8840,8840,0
|
|
20240702,103300,68209620,8840,8840,8840,8840,0
|
|
20240702,103200,68209620,8840,8840,8840,8840,3
|
|
20240702,103100,68183100,8830,8830,8830,8830,20
|
|
20240702,103000,68006500,8820,8820,8820,8820,0
|
|
20240702,102900,68006500,8820,8820,8820,8820,0
|
|
20240702,102800,68006500,8820,8820,8820,8820,0
|
|
20240702,102700,68006500,8820,8820,8820,8820,0
|
|
20240702,102600,68006500,8820,8820,8820,8820,0
|
|
20240702,102500,68006500,8820,8820,8820,8820,5
|
|
20240702,102400,67962400,8820,8820,8820,8820,0
|
|
20240702,102300,67962400,8820,8820,8820,8820,0
|
|
20240702,102200,67962400,8820,8820,8820,8820,0
|
|
20240702,102100,67962400,8820,8810,8820,8810,109
|
|
20240702,102000,67001110,8810,8810,8810,8810,0
|
|
20240702,101900,67001110,8810,8810,8810,8810,292
|
|
20240702,101800,64428590,8810,8820,8820,8810,20
|
|
20240702,101700,64252250,8830,8830,8830,8830,1
|
|
20240702,101600,64243420,8830,8830,8830,8830,0
|
|
20240702,101500,64243420,8830,8830,8830,8830,0
|
|
20240702,101400,64243420,8830,8830,8830,8830,17
|
|
20240702,101300,64093310,8830,8820,8830,8820,14
|
|
20240702,101200,63969800,8850,8850,8850,8850,0
|
|
20240702,101100,63969800,8850,8850,8850,8850,0
|
|
20240702,101000,63969800,8850,8850,8850,8850,0
|
|
20240702,100900,63969800,8850,8850,8850,8850,0
|
|
20240702,100800,63969800,8850,8850,8850,8850,0
|
|
20240702,100700,63969800,8850,8850,8850,8850,0
|
|
20240702,100600,63969800,8850,8850,8850,8850,0
|
|
20240702,100500,63969800,8850,8850,8850,8850,0
|
|
20240702,100400,63969800,8850,8850,8850,8850,0
|
|
20240702,100300,63969800,8850,8850,8850,8850,0
|
|
20240702,100200,63969800,8850,8850,8850,8850,0
|
|
20240702,100100,63969800,8850,8850,8850,8850,0
|
|
20240702,100000,63969800,8850,8850,8850,8850,0
|
|
20240702,095900,63969800,8850,8850,8850,8850,2
|
|
20240702,095800,63952100,8830,8830,8830,8830,0
|
|
20240702,095700,63952100,8830,8830,8830,8830,0
|
|
20240702,095600,63952100,8830,8830,8830,8830,0
|
|
20240702,095500,63952100,8830,8830,8830,8830,0
|
|
20240702,095400,63952100,8830,8830,8830,8830,300
|
|
20240702,095300,61303100,8860,8860,8860,8860,0
|
|
20240702,095200,61303100,8860,8860,8860,8860,0
|
|
20240702,095100,61303100,8860,8860,8860,8860,1
|
|
20240702,095000,61294240,8860,8860,8860,8860,2
|
|
20240702,094900,61276520,8800,8800,8800,8800,786
|
|
20240702,094800,54359720,8800,8860,8860,8800,3769
|
|
20240702,094700,21171270,8860,8860,8860,8860,0
|
|
20240702,094600,21171270,8860,8860,8860,8860,0
|
|
20240702,094500,21171270,8860,8860,8860,8860,0
|
|
20240702,094400,21171270,8860,8860,8860,8860,0
|
|
20240702,094300,21171270,8860,8860,8860,8860,0
|
|
20240702,094200,21171270,8860,8860,8860,8860,1
|
|
20240702,094100,21162410,8840,8840,8840,8840,0
|
|
20240702,094000,21162410,8840,8840,8840,8840,31
|
|
20240702,093900,20888370,8860,8860,8860,8860,0
|
|
20240702,093800,20888370,8860,8860,8860,8860,1
|
|
20240702,093700,20879510,8860,8860,8860,8860,80
|
|
20240702,093600,20170710,8860,8860,8860,8860,0
|
|
20240702,093500,20170710,8860,8850,8860,8850,3
|
|
20240702,093400,20144150,8840,8850,8850,8840,496
|
|
20240702,093300,15755170,8870,8870,8870,8870,0
|
|
20240702,093200,15755170,8870,8870,8870,8870,4
|
|
20240702,093100,15719690,8870,8850,8870,8850,26
|
|
20240702,093000,15489090,8870,8870,8870,8870,0
|
|
20240702,092900,15489090,8870,8870,8870,8870,1
|
|
20240702,092800,15480220,8870,8870,8870,8870,0
|
|
20240702,092700,15480220,8870,8870,8870,8870,4
|
|
20240702,092600,15444740,8850,8860,8860,8850,319
|
|
20240702,092500,12621390,8860,8860,8860,8860,102
|
|
20240702,092400,11717670,8850,8860,8860,8850,460
|
|
20240702,092300,7646570,8890,8890,8890,8890,0
|
|
20240702,092200,7646570,8890,8890,8890,8890,0
|
|
20240702,092100,7646570,8890,8890,8890,8890,0
|
|
20240702,092000,7646570,8890,8890,8890,8890,0
|
|
20240702,091900,7646570,8890,8890,8890,8890,0
|
|
20240702,091800,7646570,8890,8890,8890,8890,10
|
|
20240702,091700,7557670,8860,8850,8860,8850,674
|
|
20240702,091600,1587630,8860,8860,8860,8860,7
|
|
20240702,091500,1525610,8860,8860,8860,8860,0
|
|
20240702,091400,1525610,8860,8860,8860,8860,0
|
|
20240702,091300,1525610,8860,8860,8860,8860,0
|
|
20240702,091200,1525610,8860,8860,8860,8860,3
|
|
20240702,091100,1499030,8860,8860,8860,8860,0
|
|
20240702,091000,1499030,8860,8890,8890,8860,11
|
|
20240702,090900,1401540,8890,8890,8890,8890,2
|
|
20240702,090800,1383760,8890,8890,8890,8890,0
|
|
20240702,090700,1383760,8890,8890,8890,8890,0
|
|
20240702,090600,1383760,8890,8890,8890,8890,0
|
|
20240702,090500,1383760,8890,8890,8890,8890,1
|
|
20240702,090400,1374870,8870,8890,8890,8870,144
|
|
20240702,090300,97570,8870,8870,8870,8870,0
|
|
20240702,090200,97570,8870,8870,8870,8870,0
|
|
20240702,090100,97570,8870,8870,8870,8870,0
|
|
20240702,090000,97570,8870,8870,8870,8870,11
|