652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194900,195360955,4245,4245,4245,4245,1310
|
|
20240702,194800,195360955,4245,4245,4245,4245,0
|
|
20240702,194700,195360955,4245,4245,4245,4245,0
|
|
20240702,194600,195360955,4245,4245,4245,4245,0
|
|
20240702,194500,195360955,4245,4245,4245,4245,0
|
|
20240702,194400,195360955,4245,4245,4245,4245,0
|
|
20240702,194300,195360955,4245,4245,4245,4245,0
|
|
20240702,194200,195360955,4245,4245,4245,4245,0
|
|
20240702,194100,195360955,4245,4245,4245,4245,0
|
|
20240702,194000,195360955,4245,4245,4245,4245,0
|
|
20240702,193900,195360955,4245,4245,4245,4245,0
|
|
20240702,193800,195360955,4245,4245,4245,4245,0
|
|
20240702,193700,195360955,4245,4245,4245,4245,0
|
|
20240702,193600,195360955,4245,4245,4245,4245,0
|
|
20240702,193500,195360955,4245,4245,4245,4245,0
|
|
20240702,193400,195360955,4245,4245,4245,4245,0
|
|
20240702,193300,195360955,4245,4245,4245,4245,0
|
|
20240702,193200,195360955,4245,4245,4245,4245,0
|
|
20240702,193100,195360955,4245,4245,4245,4245,0
|
|
20240702,193000,195360955,4245,4245,4245,4245,0
|
|
20240702,192900,195360955,4245,4245,4245,4245,0
|
|
20240702,192800,195360955,4245,4245,4245,4245,0
|
|
20240702,192700,195360955,4245,4245,4245,4245,0
|
|
20240702,192600,195360955,4245,4245,4245,4245,0
|
|
20240702,192500,195360955,4245,4245,4245,4245,0
|
|
20240702,192400,195360955,4245,4245,4245,4245,0
|
|
20240702,192300,195360955,4245,4245,4245,4245,0
|
|
20240702,192200,195360955,4245,4245,4245,4245,0
|
|
20240702,192100,195360955,4245,4245,4245,4245,0
|
|
20240702,192000,195360955,4245,4245,4245,4245,0
|
|
20240702,191900,195360955,4245,4245,4245,4245,1310
|
|
20240702,191800,195360955,4245,4245,4245,4245,0
|
|
20240702,191700,195360955,4245,4245,4245,4245,0
|
|
20240702,191600,195360955,4245,4245,4245,4245,0
|
|
20240702,191500,195360955,4245,4245,4245,4245,0
|
|
20240702,191400,195360955,4245,4245,4245,4245,0
|
|
20240702,191300,195360955,4245,4245,4245,4245,0
|
|
20240702,191200,195360955,4245,4245,4245,4245,0
|
|
20240702,191100,195360955,4245,4245,4245,4245,0
|
|
20240702,191000,195360955,4245,4245,4245,4245,0
|
|
20240702,190900,195360955,4245,4245,4245,4245,0
|
|
20240702,190800,195360955,4245,4245,4245,4245,0
|
|
20240702,190700,195360955,4245,4245,4245,4245,0
|
|
20240702,190600,195360955,4245,4245,4245,4245,0
|
|
20240702,190500,195360955,4245,4245,4245,4245,0
|
|
20240702,190400,195360955,4245,4245,4245,4245,0
|
|
20240702,190300,195360955,4245,4245,4245,4245,0
|
|
20240702,190200,195360955,4245,4245,4245,4245,0
|
|
20240702,190100,195360955,4245,4245,4245,4245,0
|
|
20240702,190000,195360955,4245,4245,4245,4245,0
|
|
20240702,185900,195360955,4245,4245,4245,4245,0
|
|
20240702,185800,195360955,4245,4245,4245,4245,0
|
|
20240702,185700,195360955,4245,4245,4245,4245,0
|
|
20240702,185600,195360955,4245,4245,4245,4245,0
|
|
20240702,185500,195360955,4245,4245,4245,4245,0
|
|
20240702,185400,195360955,4245,4245,4245,4245,0
|
|
20240702,185300,195360955,4245,4245,4245,4245,0
|
|
20240702,185200,195360955,4245,4245,4245,4245,0
|
|
20240702,185100,195360955,4245,4245,4245,4245,0
|
|
20240702,185000,195360955,4245,4245,4245,4245,0
|
|
20240702,184900,195360955,4245,4245,4245,4245,1310
|
|
20240702,184800,195360955,4245,4245,4245,4245,0
|
|
20240702,184700,195360955,4245,4245,4245,4245,0
|
|
20240702,184600,195360955,4245,4245,4245,4245,0
|
|
20240702,184500,195360955,4245,4245,4245,4245,0
|
|
20240702,184400,195360955,4245,4245,4245,4245,0
|
|
20240702,184300,195360955,4245,4245,4245,4245,0
|
|
20240702,184200,195360955,4245,4245,4245,4245,0
|
|
20240702,184100,195360955,4245,4245,4245,4245,0
|
|
20240702,184000,195360955,4245,4245,4245,4245,0
|
|
20240702,183900,195360955,4245,4245,4245,4245,0
|
|
20240702,183800,195360955,4245,4245,4245,4245,0
|
|
20240702,183700,195360955,4245,4245,4245,4245,0
|
|
20240702,183600,195360955,4245,4245,4245,4245,0
|
|
20240702,183500,195360955,4245,4245,4245,4245,0
|
|
20240702,183400,195360955,4245,4245,4245,4245,0
|
|
20240702,183300,195360955,4245,4245,4245,4245,0
|
|
20240702,183200,195360955,4245,4245,4245,4245,0
|
|
20240702,183100,195360955,4245,4245,4245,4245,0
|
|
20240702,183000,195360955,4245,4245,4245,4245,0
|
|
20240702,182900,195360955,4245,4245,4245,4245,0
|
|
20240702,182800,195360955,4245,4245,4245,4245,0
|
|
20240702,182700,195360955,4245,4245,4245,4245,0
|
|
20240702,182600,195360955,4245,4245,4245,4245,0
|
|
20240702,182500,195360955,4245,4245,4245,4245,0
|
|
20240702,182400,195360955,4245,4245,4245,4245,0
|
|
20240702,182300,195360955,4245,4245,4245,4245,0
|
|
20240702,182200,195360955,4245,4245,4245,4245,0
|
|
20240702,182100,195360955,4245,4245,4245,4245,0
|
|
20240702,182000,195360955,4245,4245,4245,4245,0
|
|
20240702,181900,195360955,4245,4245,4245,4245,1310
|
|
20240702,181800,195360955,4245,4245,4245,4245,0
|
|
20240702,181700,195360955,4245,4245,4245,4245,0
|
|
20240702,181600,195360955,4245,4245,4245,4245,0
|
|
20240702,181500,195360955,4245,4245,4245,4245,0
|
|
20240702,181400,195360955,4245,4245,4245,4245,0
|
|
20240702,181300,195360955,4245,4245,4245,4245,0
|
|
20240702,181200,195360955,4245,4245,4245,4245,0
|
|
20240702,181100,195360955,4245,4245,4245,4245,0
|
|
20240702,181000,195360955,4245,4245,4245,4245,0
|
|
20240702,180900,195360955,4245,4245,4245,4245,0
|
|
20240702,180800,195360955,4245,4245,4245,4245,0
|
|
20240702,180700,195360955,4245,4245,4245,4245,0
|
|
20240702,180600,195360955,4245,4245,4245,4245,0
|
|
20240702,180500,195360955,4245,4245,4245,4245,0
|
|
20240702,180400,195360955,4245,4245,4245,4245,0
|
|
20240702,180300,195360955,4245,4245,4245,4245,0
|
|
20240702,180200,195360955,4245,4245,4245,4245,0
|
|
20240702,180100,195360955,4245,4245,4245,4245,0
|
|
20240702,180000,195360955,4245,4245,4245,4245,0
|
|
20240702,175900,195360955,4245,4245,4245,4245,0
|
|
20240702,175800,195360955,4245,4245,4245,4245,0
|
|
20240702,175700,195360955,4245,4245,4245,4245,0
|
|
20240702,175600,195360955,4245,4245,4245,4245,0
|
|
20240702,175500,195360955,4245,4245,4245,4245,0
|
|
20240702,175400,195360955,4245,4245,4245,4245,0
|
|
20240702,175300,195360955,4245,4245,4245,4245,0
|
|
20240702,175200,195360955,4245,4245,4245,4245,0
|
|
20240702,175100,195360955,4245,4245,4245,4245,0
|
|
20240702,175000,195360955,4245,4245,4245,4245,0
|
|
20240702,174900,195360955,4245,4245,4245,4245,1310
|
|
20240702,174800,195360955,4245,4245,4245,4245,0
|
|
20240702,174700,195360955,4245,4245,4245,4245,0
|
|
20240702,174600,195360955,4245,4245,4245,4245,0
|
|
20240702,174500,195360955,4245,4245,4245,4245,0
|
|
20240702,174400,195360955,4245,4245,4245,4245,0
|
|
20240702,174300,195360955,4245,4245,4245,4245,0
|
|
20240702,174200,195360955,4245,4245,4245,4245,0
|
|
20240702,174100,195360955,4245,4245,4245,4245,0
|
|
20240702,174000,195360955,4245,4245,4245,4245,0
|
|
20240702,173900,195360955,4245,4245,4245,4245,0
|
|
20240702,173800,195360955,4245,4245,4245,4245,0
|
|
20240702,173700,195360955,4245,4245,4245,4245,0
|
|
20240702,173600,195360955,4245,4245,4245,4245,0
|
|
20240702,173500,195360955,4245,4245,4245,4245,0
|
|
20240702,173400,195360955,4245,4245,4245,4245,0
|
|
20240702,173300,195360955,4245,4245,4245,4245,0
|
|
20240702,173200,195360955,4245,4245,4245,4245,0
|
|
20240702,173100,195360955,4245,4245,4245,4245,0
|
|
20240702,173000,195360955,4245,4245,4245,4245,0
|
|
20240702,172900,195360955,4245,4245,4245,4245,0
|
|
20240702,172800,195360955,4245,4245,4245,4245,0
|
|
20240702,172700,195360955,4245,4245,4245,4245,0
|
|
20240702,172600,195360955,4245,4245,4245,4245,0
|
|
20240702,172500,195360955,4245,4245,4245,4245,0
|
|
20240702,172400,195360955,4245,4245,4245,4245,0
|
|
20240702,172300,195360955,4245,4245,4245,4245,0
|
|
20240702,172200,195360955,4245,4245,4245,4245,0
|
|
20240702,172100,195360955,4245,4245,4245,4245,0
|
|
20240702,172000,195360955,4245,4245,4245,4245,0
|
|
20240702,171900,195360955,4245,4245,4245,4245,1310
|
|
20240702,171800,195360955,4245,4245,4245,4245,0
|
|
20240702,171700,195360955,4245,4245,4245,4245,0
|
|
20240702,171600,195360955,4245,4245,4245,4245,0
|
|
20240702,171500,195360955,4245,4245,4245,4245,0
|
|
20240702,171400,195360955,4245,4245,4245,4245,0
|
|
20240702,171300,195360955,4245,4245,4245,4245,0
|
|
20240702,171200,195360955,4245,4245,4245,4245,0
|
|
20240702,171100,195360955,4245,4245,4245,4245,0
|
|
20240702,171000,195360955,4245,4245,4245,4245,0
|
|
20240702,170900,195360955,4245,4245,4245,4245,0
|
|
20240702,170800,195360955,4245,4245,4245,4245,0
|
|
20240702,170700,195360955,4245,4245,4245,4245,0
|
|
20240702,170600,195360955,4245,4245,4245,4245,0
|
|
20240702,170500,195360955,4245,4245,4245,4245,0
|
|
20240702,170400,195360955,4245,4245,4245,4245,0
|
|
20240702,170300,195360955,4245,4245,4245,4245,0
|
|
20240702,170200,195360955,4245,4245,4245,4245,0
|
|
20240702,170100,195360955,4245,4245,4245,4245,0
|
|
20240702,170000,195360955,4245,4245,4245,4245,0
|
|
20240702,165900,195360955,4245,4245,4245,4245,0
|
|
20240702,165800,195360955,4245,4245,4245,4245,0
|
|
20240702,165700,195360955,4245,4245,4245,4245,0
|
|
20240702,165600,195360955,4245,4245,4245,4245,0
|
|
20240702,165500,195360955,4245,4245,4245,4245,0
|
|
20240702,165400,195360955,4245,4245,4245,4245,0
|
|
20240702,165300,195360955,4245,4245,4245,4245,0
|
|
20240702,165200,195360955,4245,4245,4245,4245,0
|
|
20240702,165100,195360955,4245,4245,4245,4245,0
|
|
20240702,165000,195360955,4245,4245,4245,4245,0
|
|
20240702,164900,195360955,4245,4245,4245,4245,1310
|
|
20240702,164800,195360955,4245,4245,4245,4245,0
|
|
20240702,164700,195360955,4245,4245,4245,4245,0
|
|
20240702,164600,195360955,4245,4245,4245,4245,0
|
|
20240702,164500,195360955,4245,4245,4245,4245,0
|
|
20240702,164400,195360955,4245,4245,4245,4245,0
|
|
20240702,164300,195360955,4245,4245,4245,4245,0
|
|
20240702,164200,195360955,4245,4245,4245,4245,0
|
|
20240702,164100,195360955,4245,4245,4245,4245,0
|
|
20240702,164000,195360955,4245,4245,4245,4245,0
|
|
20240702,163900,195360955,4245,4245,4245,4245,0
|
|
20240702,163800,195360955,4245,4245,4245,4245,0
|
|
20240702,163700,195360955,4245,4245,4245,4245,0
|
|
20240702,163600,195360955,4245,4245,4245,4245,0
|
|
20240702,163500,195360955,4245,4245,4245,4245,0
|
|
20240702,163400,195360955,4245,4245,4245,4245,0
|
|
20240702,163300,195360955,4245,4245,4245,4245,0
|
|
20240702,163200,195360955,4245,4245,4245,4245,0
|
|
20240702,163100,195360955,4245,4245,4245,4245,0
|
|
20240702,163000,195360955,4245,4245,4245,4245,0
|
|
20240702,162900,195360955,4245,4245,4245,4245,0
|
|
20240702,162800,195360955,4245,4245,4245,4245,0
|
|
20240702,162700,195360955,4245,4245,4245,4245,0
|
|
20240702,162600,195360955,4245,4245,4245,4245,0
|
|
20240702,162500,195360955,4245,4245,4245,4245,0
|
|
20240702,162400,195360955,4245,4245,4245,4245,0
|
|
20240702,162300,195360955,4245,4245,4245,4245,0
|
|
20240702,162200,195360955,4245,4245,4245,4245,0
|
|
20240702,162100,195360955,4245,4245,4245,4245,0
|
|
20240702,162000,195360955,4245,4245,4245,4245,0
|
|
20240702,161900,195360955,4245,4245,4245,4245,1310
|
|
20240702,161800,195360955,4245,4245,4245,4245,0
|
|
20240702,161700,195360955,4245,4245,4245,4245,0
|
|
20240702,161600,195360955,4245,4245,4245,4245,0
|
|
20240702,161500,195360955,4245,4245,4245,4245,0
|
|
20240702,161400,195360955,4245,4245,4245,4245,0
|
|
20240702,161300,195360955,4245,4245,4245,4245,0
|
|
20240702,161200,195360955,4245,4245,4245,4245,0
|
|
20240702,161100,195360955,4245,4245,4245,4245,0
|
|
20240702,161000,195360955,4245,4245,4245,4245,0
|
|
20240702,160900,195360955,4245,4245,4245,4245,0
|
|
20240702,160800,195360955,4245,4245,4245,4245,0
|
|
20240702,160700,195360955,4245,4245,4245,4245,0
|
|
20240702,160600,195360955,4245,4245,4245,4245,0
|
|
20240702,160500,195360955,4245,4245,4245,4245,0
|
|
20240702,160400,195360955,4245,4245,4245,4245,0
|
|
20240702,160300,195360955,4245,4245,4245,4245,0
|
|
20240702,160200,195360955,4245,4245,4245,4245,0
|
|
20240702,160100,195360955,4245,4245,4245,4245,0
|
|
20240702,160000,195360955,4245,4245,4245,4245,0
|
|
20240702,155900,195360955,4245,4245,4245,4245,0
|
|
20240702,155800,195360955,4245,4245,4245,4245,0
|
|
20240702,155700,195360955,4245,4245,4245,4245,0
|
|
20240702,155600,195360955,4245,4245,4245,4245,0
|
|
20240702,155500,195360955,4245,4245,4245,4245,0
|
|
20240702,155400,195360955,4245,4245,4245,4245,0
|
|
20240702,155300,195360955,4245,4245,4245,4245,0
|
|
20240702,155200,195360955,4245,4245,4245,4245,0
|
|
20240702,155100,195360955,4245,4245,4245,4245,0
|
|
20240702,155000,195360955,4245,4245,4245,4245,0
|
|
20240702,154900,195360955,4245,4245,4245,4245,1310
|
|
20240702,154800,195360955,4245,4245,4245,4245,0
|
|
20240702,154700,195360955,4245,4245,4245,4245,0
|
|
20240702,154600,195360955,4245,4245,4245,4245,0
|
|
20240702,154500,195360955,4245,4245,4245,4245,0
|
|
20240702,154400,195360955,4245,4245,4245,4245,0
|
|
20240702,154300,195360955,4245,4245,4245,4245,0
|
|
20240702,154200,195360955,4245,4245,4245,4245,0
|
|
20240702,154100,195360955,4245,4245,4245,4245,0
|
|
20240702,154000,195360955,4245,4245,4245,4245,0
|
|
20240702,153900,195360955,4245,4245,4245,4245,0
|
|
20240702,153800,195360955,4245,4245,4245,4245,0
|
|
20240702,153700,195360955,4245,4245,4245,4245,0
|
|
20240702,153600,195360955,4245,4245,4245,4245,0
|
|
20240702,153500,195360955,4245,4245,4245,4245,0
|
|
20240702,153400,195360955,4245,4245,4245,4245,0
|
|
20240702,153300,195360955,4245,4245,4245,4245,0
|
|
20240702,153200,195360955,4245,4245,4245,4245,0
|
|
20240702,153100,195360955,4245,4245,4245,4245,0
|
|
20240702,153000,195360955,4245,4245,4245,4245,1310
|
|
20240702,152900,189800005,4205,4205,4205,4205,0
|
|
20240702,152800,189800005,4205,4205,4205,4205,0
|
|
20240702,152700,189800005,4205,4205,4205,4205,0
|
|
20240702,152600,189800005,4205,4205,4205,4205,0
|
|
20240702,152500,189800005,4205,4205,4205,4205,0
|
|
20240702,152400,189800005,4205,4205,4205,4205,0
|
|
20240702,152300,189800005,4205,4205,4205,4205,0
|
|
20240702,152200,189800005,4205,4205,4205,4205,0
|
|
20240702,152100,189800005,4205,4205,4205,4205,0
|
|
20240702,152000,189800005,4205,4205,4205,4205,0
|
|
20240702,151900,189800005,4205,4165,4205,4160,70
|
|
20240702,151800,189508335,4175,4205,4205,4175,3
|
|
20240702,151700,189495770,4205,4225,4225,4205,23
|
|
20240702,151600,189398835,4225,4205,4225,4205,94
|
|
20240702,151500,189003205,4205,4205,4205,4205,110
|
|
20240702,151400,188540655,4230,4205,4230,4205,39
|
|
20240702,151300,188376435,4230,4235,4235,4230,2
|
|
20240702,151200,188367970,4235,4245,4245,4145,308
|
|
20240702,151100,187086420,4245,4200,4245,4200,636
|
|
20240702,151000,184405310,4195,4185,4195,4185,424
|
|
20240702,150900,182628095,4185,4185,4185,4185,100
|
|
20240702,150800,182209595,4185,4185,4185,4185,0
|
|
20240702,150700,182209595,4185,4185,4185,4185,0
|
|
20240702,150600,182209595,4185,4185,4185,4185,2
|
|
20240702,150500,182201225,4180,4180,4180,4180,250
|
|
20240702,150400,181156225,4180,4180,4180,4180,1
|
|
20240702,150300,181152045,4180,4175,4180,4170,102
|
|
20240702,150200,180726580,4180,4180,4180,4180,2
|
|
20240702,150100,180718220,4180,4180,4180,4180,20
|
|
20240702,150000,180634620,4175,4175,4175,4175,0
|
|
20240702,145900,180634620,4175,4175,4175,4175,50
|
|
20240702,145800,180425870,4180,4180,4180,4180,0
|
|
20240702,145700,180425870,4180,4180,4180,4180,1
|
|
20240702,145600,180421690,4175,4180,4180,4175,408
|
|
20240702,145500,178718020,4180,4180,4180,4180,10
|
|
20240702,145400,178676220,4180,4180,4180,4180,0
|
|
20240702,145300,178676220,4180,4175,4180,4175,86
|
|
20240702,145200,178316920,4175,4175,4175,4175,84
|
|
20240702,145100,177966220,4180,4180,4180,4180,0
|
|
20240702,145000,177966220,4180,4180,4180,4180,12
|
|
20240702,144900,177916060,4175,4175,4175,4175,0
|
|
20240702,144800,177916060,4175,4175,4175,4175,0
|
|
20240702,144700,177916060,4175,4175,4175,4175,101
|
|
20240702,144600,177494385,4170,4170,4170,4170,0
|
|
20240702,144500,177494385,4170,4170,4170,4170,0
|
|
20240702,144400,177494385,4170,4170,4170,4170,0
|
|
20240702,144300,177494385,4170,4165,4170,4160,286
|
|
20240702,144200,176303430,4165,4165,4165,4165,111
|
|
20240702,144100,175841115,4160,4160,4160,4160,0
|
|
20240702,144000,175841115,4160,4160,4160,4160,0
|
|
20240702,143900,175841115,4160,4160,4160,4160,0
|
|
20240702,143800,175841115,4160,4160,4160,4160,0
|
|
20240702,143700,175841115,4160,4160,4160,4160,42
|
|
20240702,143600,175666395,4165,4165,4165,4165,0
|
|
20240702,143500,175666395,4165,4165,4165,4165,0
|
|
20240702,143400,175666395,4165,4165,4165,4165,0
|
|
20240702,143300,175666395,4165,4165,4165,4165,20
|
|
20240702,143200,175583095,4165,4165,4165,4165,9
|
|
20240702,143100,175545610,4165,4165,4165,4165,1
|
|
20240702,143000,175541445,4145,4145,4145,4145,0
|
|
20240702,142900,175541445,4145,4145,4145,4145,0
|
|
20240702,142800,175541445,4145,4145,4145,4145,0
|
|
20240702,142700,175541445,4145,4145,4145,4145,0
|
|
20240702,142600,175541445,4145,4145,4145,4145,0
|
|
20240702,142500,175541445,4145,4145,4145,4145,1
|
|
20240702,142400,175537300,4145,4145,4145,4145,1
|
|
20240702,142300,175533155,4150,4150,4150,4150,0
|
|
20240702,142200,175533155,4150,4150,4150,4150,0
|
|
20240702,142100,175533155,4150,4150,4150,4150,2
|
|
20240702,142000,175524855,4160,4160,4160,4160,0
|
|
20240702,141900,175524855,4160,4160,4160,4160,0
|
|
20240702,141800,175524855,4160,4160,4160,4160,0
|
|
20240702,141700,175524855,4160,4135,4160,4135,742
|
|
20240702,141600,172455435,4135,4135,4135,4135,0
|
|
20240702,141500,172455435,4135,4135,4135,4135,0
|
|
20240702,141400,172455435,4135,4135,4135,4135,0
|
|
20240702,141300,172455435,4135,4135,4135,4135,1
|
|
20240702,141200,172451300,4175,4175,4175,4175,0
|
|
20240702,141100,172451300,4175,4175,4175,4175,0
|
|
20240702,141000,172451300,4175,4175,4175,4135,4
|
|
20240702,140900,172434645,4180,4180,4180,4180,0
|
|
20240702,140800,172434645,4180,4180,4180,4180,0
|
|
20240702,140700,172434645,4180,4180,4180,4180,0
|
|
20240702,140600,172434645,4180,4180,4180,4180,0
|
|
20240702,140500,172434645,4180,4180,4180,4180,0
|
|
20240702,140400,172434645,4180,4180,4180,4180,0
|
|
20240702,140300,172434645,4180,4180,4180,4180,0
|
|
20240702,140200,172434645,4180,4180,4180,4180,0
|
|
20240702,140100,172434645,4180,4175,4180,4175,2
|
|
20240702,140000,172426290,4180,4180,4180,4180,0
|
|
20240702,135900,172426290,4180,4175,4180,4175,2
|
|
20240702,135800,172417935,4135,4145,4145,4135,2349
|
|
20240702,135700,162699930,4165,4165,4165,4165,731
|
|
20240702,135600,159655315,4165,4180,4180,4165,4
|
|
20240702,135500,159638630,4180,4180,4180,4180,0
|
|
20240702,135400,159638630,4180,4180,4180,4180,0
|
|
20240702,135300,159638630,4180,4165,4180,4145,460
|
|
20240702,135200,157729430,4165,4165,4165,4165,0
|
|
20240702,135100,157729430,4165,4165,4165,4165,392
|
|
20240702,135000,156096750,4165,4165,4165,4165,10
|
|
20240702,134900,156055100,4165,4165,4165,4165,0
|
|
20240702,134800,156055100,4165,4165,4165,4165,0
|
|
20240702,134700,156055100,4165,4165,4165,4165,0
|
|
20240702,134600,156055100,4165,4165,4165,4165,3
|
|
20240702,134500,156042605,4150,4150,4150,4150,0
|
|
20240702,134400,156042605,4150,4150,4150,4150,215
|
|
20240702,134300,155150355,4165,4165,4165,4165,0
|
|
20240702,134200,155150355,4165,4165,4165,4165,0
|
|
20240702,134100,155150355,4165,4165,4165,4165,1440
|
|
20240702,134000,149152755,4165,4165,4165,4165,0
|
|
20240702,133900,149152755,4165,4160,4165,4160,49
|
|
20240702,133800,148948910,4150,4150,4150,4150,0
|
|
20240702,133700,148948910,4150,4150,4150,4150,0
|
|
20240702,133600,148948910,4150,4150,4150,4150,20
|
|
20240702,133500,148865910,4150,4150,4150,4150,0
|
|
20240702,133400,148865910,4150,4150,4150,4150,1866
|
|
20240702,133300,141122010,4150,4150,4150,4150,0
|
|
20240702,133200,141122010,4150,4150,4150,4145,226
|
|
20240702,133100,140184150,4160,4160,4160,4160,0
|
|
20240702,133000,140184150,4160,4160,4160,4160,0
|
|
20240702,132900,140184150,4160,4160,4160,4160,2
|
|
20240702,132800,140175830,4165,4165,4165,4165,0
|
|
20240702,132700,140175830,4165,4165,4165,4165,0
|
|
20240702,132600,140175830,4165,4165,4165,4165,0
|
|
20240702,132500,140175830,4165,4165,4165,4165,3
|
|
20240702,132400,140163335,4135,4135,4135,4135,0
|
|
20240702,132300,140163335,4135,4165,4165,4135,2
|
|
20240702,132200,140155035,4140,4140,4140,4140,1551
|
|
20240702,132100,133733895,4140,4140,4140,4140,500
|
|
20240702,132000,131663895,4140,4140,4140,4140,300
|
|
20240702,131900,130421895,4165,4140,4165,4140,38
|
|
20240702,131800,130264010,4140,4140,4140,4140,0
|
|
20240702,131700,130264010,4140,4160,4160,4140,48
|
|
20240702,131600,130064700,4160,4155,4160,4145,9
|
|
20240702,131500,130027310,4150,4150,4150,4150,0
|
|
20240702,131400,130027310,4150,4150,4150,4150,22
|
|
20240702,131300,129936010,4165,4165,4165,4165,0
|
|
20240702,131200,129936010,4165,4165,4165,4165,0
|
|
20240702,131100,129936010,4165,4165,4165,4165,0
|
|
20240702,131000,129936010,4165,4165,4165,4165,0
|
|
20240702,130900,129936010,4165,4165,4165,4165,0
|
|
20240702,130800,129936010,4165,4165,4165,4165,0
|
|
20240702,130700,129936010,4165,4165,4165,4165,0
|
|
20240702,130600,129936010,4165,4165,4165,4165,53
|
|
20240702,130500,129715265,4165,4165,4165,4165,0
|
|
20240702,130400,129715265,4165,4165,4165,4165,79
|
|
20240702,130300,129386230,4175,4175,4175,4175,0
|
|
20240702,130200,129386230,4175,4175,4175,4175,0
|
|
20240702,130100,129386230,4175,4170,4175,4170,49
|
|
20240702,130000,129181895,4175,4175,4175,4175,0
|
|
20240702,125900,129181895,4175,4175,4175,4175,0
|
|
20240702,125800,129181895,4175,4150,4175,4150,30
|
|
20240702,125700,129056720,4150,4150,4150,4150,47
|
|
20240702,125600,128861670,4145,4145,4145,4145,0
|
|
20240702,125500,128861670,4145,4160,4160,4145,5
|
|
20240702,125400,128840915,4170,4170,4170,4170,0
|
|
20240702,125300,128840915,4170,4170,4170,4170,0
|
|
20240702,125200,128840915,4170,4170,4170,4170,0
|
|
20240702,125100,128840915,4170,4170,4170,4170,83
|
|
20240702,125000,128494805,4175,4175,4175,4175,0
|
|
20240702,124900,128494805,4175,4175,4175,4175,0
|
|
20240702,124800,128494805,4175,4175,4175,4175,0
|
|
20240702,124700,128494805,4175,4175,4175,4175,0
|
|
20240702,124600,128494805,4175,4175,4175,4175,0
|
|
20240702,124500,128494805,4175,4175,4175,4175,0
|
|
20240702,124400,128494805,4175,4175,4175,4175,0
|
|
20240702,124300,128494805,4175,4175,4175,4175,0
|
|
20240702,124200,128494805,4175,4175,4175,4175,0
|
|
20240702,124100,128494805,4175,4175,4175,4175,0
|
|
20240702,124000,128494805,4175,4175,4175,4175,0
|
|
20240702,123900,128494805,4175,4175,4175,4175,0
|
|
20240702,123800,128494805,4175,4165,4175,4165,26
|
|
20240702,123700,128386330,4135,4135,4135,4135,0
|
|
20240702,123600,128386330,4135,4165,4165,4135,2
|
|
20240702,123500,128378030,4140,4140,4140,4140,0
|
|
20240702,123400,128378030,4140,4145,4145,4140,215
|
|
20240702,123300,127487605,4140,4140,4140,4140,0
|
|
20240702,123200,127487605,4140,4140,4140,4140,0
|
|
20240702,123100,127487605,4140,4140,4140,4140,0
|
|
20240702,123000,127487605,4140,4140,4140,4140,0
|
|
20240702,122900,127487605,4140,4140,4140,4140,0
|
|
20240702,122800,127487605,4140,4140,4140,4140,0
|
|
20240702,122700,127487605,4140,4140,4140,4140,1
|
|
20240702,122600,127483465,4170,4140,4170,4140,16
|
|
20240702,122500,127417195,4140,4140,4140,4140,0
|
|
20240702,122400,127417195,4140,4140,4140,4140,0
|
|
20240702,122300,127417195,4140,4145,4145,4140,41
|
|
20240702,122200,127247410,4170,4150,4170,4145,13
|
|
20240702,122100,127193265,4165,4150,4165,4145,1554
|
|
20240702,122000,120742115,4145,4145,4145,4145,0
|
|
20240702,121900,120742115,4145,4165,4165,4145,15
|
|
20240702,121800,120679735,4165,4140,4165,4140,25
|
|
20240702,121700,120576115,4140,4140,4140,4140,0
|
|
20240702,121600,120576115,4140,4140,4140,4140,0
|
|
20240702,121500,120576115,4140,4140,4140,4140,0
|
|
20240702,121400,120576115,4140,4140,4140,4140,0
|
|
20240702,121300,120576115,4140,4140,4140,4140,0
|
|
20240702,121200,120576115,4140,4140,4140,4140,0
|
|
20240702,121100,120576115,4140,4140,4140,4140,0
|
|
20240702,121000,120576115,4140,4150,4150,4140,100
|
|
20240702,120900,120161685,4160,4160,4160,4160,1
|
|
20240702,120800,120157525,4150,4150,4150,4150,0
|
|
20240702,120700,120157525,4150,4150,4150,4150,0
|
|
20240702,120600,120157525,4150,4150,4150,4150,0
|
|
20240702,120500,120157525,4150,4150,4150,4150,0
|
|
20240702,120400,120157525,4150,4160,4160,4150,2
|
|
20240702,120300,120149215,4170,4170,4170,4170,0
|
|
20240702,120200,120149215,4170,4170,4170,4170,0
|
|
20240702,120100,120149215,4170,4170,4170,4170,0
|
|
20240702,120000,120149215,4170,4170,4170,4170,20
|
|
20240702,115900,120065815,4140,4160,4185,4140,166
|
|
20240702,115800,119372010,4135,4135,4135,4135,2000
|
|
20240702,115700,111102010,4135,4140,4185,4135,1988
|
|
20240702,115600,102802590,4125,4125,4125,4125,250
|
|
20240702,115500,101771340,4130,4130,4130,4125,420
|
|
20240702,115400,100037340,4130,4135,4135,4130,1210
|
|
20240702,115300,95037330,4135,4145,4145,4135,492
|
|
20240702,115200,92998010,4150,4150,4150,4150,300
|
|
20240702,115100,91753010,4150,4150,4150,4150,200
|
|
20240702,115000,90923010,4150,4150,4150,4150,0
|
|
20240702,114900,90923010,4150,4150,4150,4150,0
|
|
20240702,114800,90923010,4150,4150,4150,4150,60
|
|
20240702,114700,90674010,4175,4175,4175,4175,0
|
|
20240702,114600,90674010,4175,4175,4175,4175,0
|
|
20240702,114500,90674010,4175,4175,4175,4175,0
|
|
20240702,114400,90674010,4175,4175,4175,4175,0
|
|
20240702,114300,90674010,4175,4175,4175,4175,199
|
|
20240702,114200,89843185,4150,4150,4150,4150,0
|
|
20240702,114100,89843185,4150,4150,4150,4150,0
|
|
20240702,114000,89843185,4150,4150,4150,4150,0
|
|
20240702,113900,89843185,4150,4150,4150,4150,40
|
|
20240702,113800,89677185,4150,4160,4160,4150,2238
|
|
20240702,113700,80386105,4160,4160,4160,4160,0
|
|
20240702,113600,80386105,4160,4160,4160,4160,0
|
|
20240702,113500,80386105,4160,4160,4160,4160,0
|
|
20240702,113400,80386105,4160,4160,4160,4160,0
|
|
20240702,113300,80386105,4160,4160,4160,4160,0
|
|
20240702,113200,80386105,4160,4160,4160,4160,0
|
|
20240702,113100,80386105,4160,4160,4160,4160,0
|
|
20240702,113000,80386105,4160,4160,4160,4160,245
|
|
20240702,112900,79366905,4160,4165,4165,4160,95
|
|
20240702,112800,78971265,4165,4165,4165,4165,0
|
|
20240702,112700,78971265,4165,4165,4165,4165,0
|
|
20240702,112600,78971265,4165,4165,4165,4165,0
|
|
20240702,112500,78971265,4165,4165,4165,4165,100
|
|
20240702,112400,78554765,4165,4175,4175,4165,51
|
|
20240702,112300,78342340,4170,4170,4170,4170,0
|
|
20240702,112200,78342340,4170,4170,4170,4170,0
|
|
20240702,112100,78342340,4170,4170,4170,4170,100
|
|
20240702,112000,77925340,4165,4180,4180,4165,1891
|
|
20240702,111900,70040800,4185,4185,4185,4185,240
|
|
20240702,111800,69036400,4185,4185,4185,4185,0
|
|
20240702,111700,69036400,4185,4185,4185,4185,0
|
|
20240702,111600,69036400,4185,4195,4195,4185,136
|
|
20240702,111500,68467170,4185,4185,4185,4185,0
|
|
20240702,111400,68467170,4185,4185,4185,4185,105
|
|
20240702,111300,68027745,4190,4190,4190,4190,0
|
|
20240702,111200,68027745,4190,4190,4190,4190,0
|
|
20240702,111100,68027745,4190,4190,4190,4190,0
|
|
20240702,111000,68027745,4190,4190,4190,4190,7
|
|
20240702,110900,67998415,4190,4190,4190,4190,3
|
|
20240702,110800,67985845,4185,4185,4185,4185,0
|
|
20240702,110700,67985845,4185,4185,4185,4185,80
|
|
20240702,110600,67651045,4190,4190,4190,4190,275
|
|
20240702,110500,66498795,4185,4185,4185,4185,0
|
|
20240702,110400,66498795,4185,4185,4185,4185,0
|
|
20240702,110300,66498795,4185,4185,4185,4185,0
|
|
20240702,110200,66498795,4185,4185,4185,4185,0
|
|
20240702,110100,66498795,4185,4185,4185,4185,0
|
|
20240702,110000,66498795,4185,4185,4185,4185,0
|
|
20240702,105900,66498795,4185,4185,4185,4185,0
|
|
20240702,105800,66498795,4185,4185,4185,4185,202
|
|
20240702,105700,65653425,4190,4190,4190,4190,0
|
|
20240702,105600,65653425,4190,4190,4190,4190,5
|
|
20240702,105500,65632475,4185,4185,4185,4185,1
|
|
20240702,105400,65628290,4190,4190,4190,4190,0
|
|
20240702,105300,65628290,4190,4190,4190,4190,0
|
|
20240702,105200,65628290,4190,4190,4190,4190,0
|
|
20240702,105100,65628290,4190,4190,4190,4190,0
|
|
20240702,105000,65628290,4190,4190,4190,4190,30
|
|
20240702,104900,65502590,4185,4185,4185,4185,0
|
|
20240702,104800,65502590,4185,4185,4185,4185,0
|
|
20240702,104700,65502590,4185,4185,4185,4185,30
|
|
20240702,104600,65377040,4185,4185,4185,4185,0
|
|
20240702,104500,65377040,4185,4185,4185,4185,0
|
|
20240702,104400,65377040,4185,4185,4185,4185,0
|
|
20240702,104300,65377040,4185,4185,4185,4185,0
|
|
20240702,104200,65377040,4185,4185,4185,4185,0
|
|
20240702,104100,65377040,4185,4185,4185,4185,0
|
|
20240702,104000,65377040,4185,4185,4185,4185,0
|
|
20240702,103900,65377040,4185,4185,4185,4185,0
|
|
20240702,103800,65377040,4185,4185,4185,4185,0
|
|
20240702,103700,65377040,4185,4185,4185,4185,0
|
|
20240702,103600,65377040,4185,4185,4185,4185,0
|
|
20240702,103500,65377040,4185,4185,4185,4185,0
|
|
20240702,103400,65377040,4185,4185,4185,4185,0
|
|
20240702,103300,65377040,4185,4185,4185,4185,0
|
|
20240702,103200,65377040,4185,4185,4185,4185,0
|
|
20240702,103100,65377040,4185,4185,4185,4185,74
|
|
20240702,103000,65067350,4185,4185,4185,4185,0
|
|
20240702,102900,65067350,4185,4185,4185,4185,1
|
|
20240702,102800,65063165,4185,4185,4185,4185,5
|
|
20240702,102700,65042240,4185,4185,4185,4185,0
|
|
20240702,102600,65042240,4185,4185,4185,4185,1
|
|
20240702,102500,65038055,4185,4185,4185,4185,0
|
|
20240702,102400,65038055,4185,4185,4185,4185,0
|
|
20240702,102300,65038055,4185,4185,4185,4185,0
|
|
20240702,102200,65038055,4185,4185,4185,4185,1
|
|
20240702,102100,65033870,4175,4175,4175,4175,0
|
|
20240702,102000,65033870,4175,4175,4175,4175,0
|
|
20240702,101900,65033870,4175,4185,4185,4175,617
|
|
20240702,101800,62454550,4190,4195,4195,4190,1361
|
|
20240702,101700,56751660,4195,4195,4195,4195,1123
|
|
20240702,101600,52040675,4195,4195,4195,4195,0
|
|
20240702,101500,52040675,4195,4195,4195,4195,0
|
|
20240702,101400,52040675,4195,4200,4200,4195,202
|
|
20240702,101300,51193030,4200,4200,4200,4200,0
|
|
20240702,101200,51193030,4200,4200,4200,4200,0
|
|
20240702,101100,51193030,4200,4200,4200,4200,0
|
|
20240702,101000,51193030,4200,4200,4200,4200,0
|
|
20240702,100900,51193030,4200,4200,4200,4200,0
|
|
20240702,100800,51193030,4200,4200,4200,4200,0
|
|
20240702,100700,51193030,4200,4200,4200,4200,0
|
|
20240702,100600,51193030,4200,4195,4200,4195,31
|
|
20240702,100500,51062835,4200,4200,4200,4200,5
|
|
20240702,100400,51041835,4200,4200,4200,4200,0
|
|
20240702,100300,51041835,4200,4205,4205,4200,183
|
|
20240702,100200,50272325,4195,4200,4200,4195,179
|
|
20240702,100100,49521415,4200,4200,4200,4200,376
|
|
20240702,100000,47942215,4205,4205,4205,4205,0
|
|
20240702,095900,47942215,4205,4205,4205,4205,1
|
|
20240702,095800,47938010,4205,4205,4205,4205,0
|
|
20240702,095700,47938010,4205,4205,4205,4205,1
|
|
20240702,095600,47933805,4205,4205,4205,4205,0
|
|
20240702,095500,47933805,4205,4205,4205,4205,0
|
|
20240702,095400,47933805,4205,4205,4205,4205,0
|
|
20240702,095300,47933805,4205,4205,4205,4205,9
|
|
20240702,095200,47895960,4205,4205,4205,4205,1
|
|
20240702,095100,47891755,4200,4200,4200,4200,0
|
|
20240702,095000,47891755,4200,4200,4200,4200,0
|
|
20240702,094900,47891755,4200,4200,4200,4200,500
|
|
20240702,094800,45791755,4205,4205,4205,4205,421
|
|
20240702,094700,44021450,4200,4205,4205,4200,564
|
|
20240702,094600,41649965,4205,4205,4205,4205,0
|
|
20240702,094500,41649965,4205,4205,4205,4205,0
|
|
20240702,094400,41649965,4205,4205,4205,4205,0
|
|
20240702,094300,41649965,4205,4210,4210,4205,925
|
|
20240702,094200,37760330,4210,4210,4210,4210,756
|
|
20240702,094100,34577570,4210,4210,4210,4210,0
|
|
20240702,094000,34577570,4210,4210,4210,4210,0
|
|
20240702,093900,34577570,4210,4210,4210,4210,0
|
|
20240702,093800,34577570,4210,4215,4215,4210,1002
|
|
20240702,093700,30355005,4220,4220,4220,4220,0
|
|
20240702,093600,30355005,4220,4220,4220,4220,0
|
|
20240702,093500,30355005,4220,4220,4220,4220,0
|
|
20240702,093400,30355005,4220,4225,4225,4220,1481
|
|
20240702,093300,24105150,4225,4225,4225,4225,0
|
|
20240702,093200,24105150,4225,4225,4225,4225,25
|
|
20240702,093100,23999525,4230,4230,4230,4230,100
|
|
20240702,093000,23576525,4230,4230,4230,4230,0
|
|
20240702,092900,23576525,4230,4230,4230,4230,0
|
|
20240702,092800,23576525,4230,4235,4235,4230,42
|
|
20240702,092700,23398860,4240,4240,4240,4240,0
|
|
20240702,092600,23398860,4240,4240,4240,4240,0
|
|
20240702,092500,23398860,4240,4240,4240,4240,0
|
|
20240702,092400,23398860,4240,4240,4240,4240,500
|
|
20240702,092300,21278860,4240,4240,4240,4240,100
|
|
20240702,092200,20854860,4230,4230,4230,4230,0
|
|
20240702,092100,20854860,4230,4230,4230,4230,0
|
|
20240702,092000,20854860,4230,4230,4230,4230,0
|
|
20240702,091900,20854860,4230,4230,4230,4230,0
|
|
20240702,091800,20854860,4230,4230,4230,4230,160
|
|
20240702,091700,20178060,4225,4225,4225,4225,30
|
|
20240702,091600,20051310,4220,4220,4220,4220,30
|
|
20240702,091500,19924710,4220,4220,4220,4220,30
|
|
20240702,091400,19798110,4220,4220,4220,4220,0
|
|
20240702,091300,19798110,4220,4220,4220,4220,500
|
|
20240702,091200,17688110,4250,4250,4250,4250,0
|
|
20240702,091100,17688110,4250,4250,4250,4250,0
|
|
20240702,091000,17688110,4250,4250,4250,4250,0
|
|
20240702,090900,17688110,4250,4250,4250,4250,0
|
|
20240702,090800,17688110,4250,4250,4250,4250,0
|
|
20240702,090700,17688110,4250,4250,4250,4250,200
|
|
20240702,090600,16838110,4255,4255,4255,4255,0
|
|
20240702,090500,16838110,4255,4255,4255,4255,0
|
|
20240702,090400,16838110,4255,4250,4255,4250,5
|
|
20240702,090300,16816855,4220,4225,4225,4220,312
|
|
20240702,090200,15500210,4265,4265,4265,4265,0
|
|
20240702,090100,15500210,4265,4245,4270,4245,10
|
|
20240702,090000,15457580,4205,4205,4205,4205,3676
|