681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,201800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,201700,2353552790,8790,8790,8790,8790,0
|
|
20240702,201600,2353552790,8790,8790,8790,8790,0
|
|
20240702,201500,2353552790,8790,8790,8790,8790,0
|
|
20240702,201400,2353552790,8790,8790,8790,8790,0
|
|
20240702,201300,2353552790,8790,8790,8790,8790,0
|
|
20240702,201200,2353552790,8790,8790,8790,8790,0
|
|
20240702,201100,2353552790,8790,8790,8790,8790,0
|
|
20240702,201000,2353552790,8790,8790,8790,8790,0
|
|
20240702,200900,2353552790,8790,8790,8790,8790,0
|
|
20240702,200800,2353552790,8790,8790,8790,8790,0
|
|
20240702,200700,2353552790,8790,8790,8790,8790,0
|
|
20240702,200600,2353552790,8790,8790,8790,8790,0
|
|
20240702,200500,2353552790,8790,8790,8790,8790,0
|
|
20240702,200400,2353552790,8790,8790,8790,8790,0
|
|
20240702,200300,2353552790,8790,8790,8790,8790,0
|
|
20240702,200200,2353552790,8790,8790,8790,8790,0
|
|
20240702,200100,2353552790,8790,8790,8790,8790,0
|
|
20240702,200000,2353552790,8790,8790,8790,8790,0
|
|
20240702,195900,2353552790,8790,8790,8790,8790,0
|
|
20240702,195800,2353552790,8790,8790,8790,8790,0
|
|
20240702,195700,2353552790,8790,8790,8790,8790,0
|
|
20240702,195600,2353552790,8790,8790,8790,8790,0
|
|
20240702,195500,2353552790,8790,8790,8790,8790,0
|
|
20240702,195400,2353552790,8790,8790,8790,8790,0
|
|
20240702,195300,2353552790,8790,8790,8790,8790,0
|
|
20240702,195200,2353552790,8790,8790,8790,8790,0
|
|
20240702,195100,2353552790,8790,8790,8790,8790,0
|
|
20240702,195000,2353552790,8790,8790,8790,8790,0
|
|
20240702,194900,2353552790,8790,8790,8790,8790,0
|
|
20240702,194800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,194700,2353552790,8790,8790,8790,8790,0
|
|
20240702,194600,2353552790,8790,8790,8790,8790,0
|
|
20240702,194500,2353552790,8790,8790,8790,8790,0
|
|
20240702,194400,2353552790,8790,8790,8790,8790,0
|
|
20240702,194300,2353552790,8790,8790,8790,8790,0
|
|
20240702,194200,2353552790,8790,8790,8790,8790,0
|
|
20240702,194100,2353552790,8790,8790,8790,8790,0
|
|
20240702,194000,2353552790,8790,8790,8790,8790,0
|
|
20240702,193900,2353552790,8790,8790,8790,8790,0
|
|
20240702,193800,2353552790,8790,8790,8790,8790,0
|
|
20240702,193700,2353552790,8790,8790,8790,8790,0
|
|
20240702,193600,2353552790,8790,8790,8790,8790,0
|
|
20240702,193500,2353552790,8790,8790,8790,8790,0
|
|
20240702,193400,2353552790,8790,8790,8790,8790,0
|
|
20240702,193300,2353552790,8790,8790,8790,8790,0
|
|
20240702,193200,2353552790,8790,8790,8790,8790,0
|
|
20240702,193100,2353552790,8790,8790,8790,8790,0
|
|
20240702,193000,2353552790,8790,8790,8790,8790,0
|
|
20240702,192900,2353552790,8790,8790,8790,8790,0
|
|
20240702,192800,2353552790,8790,8790,8790,8790,0
|
|
20240702,192700,2353552790,8790,8790,8790,8790,0
|
|
20240702,192600,2353552790,8790,8790,8790,8790,0
|
|
20240702,192500,2353552790,8790,8790,8790,8790,0
|
|
20240702,192400,2353552790,8790,8790,8790,8790,0
|
|
20240702,192300,2353552790,8790,8790,8790,8790,0
|
|
20240702,192200,2353552790,8790,8790,8790,8790,0
|
|
20240702,192100,2353552790,8790,8790,8790,8790,0
|
|
20240702,192000,2353552790,8790,8790,8790,8790,0
|
|
20240702,191900,2353552790,8790,8790,8790,8790,0
|
|
20240702,191800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,191700,2353552790,8790,8790,8790,8790,0
|
|
20240702,191600,2353552790,8790,8790,8790,8790,0
|
|
20240702,191500,2353552790,8790,8790,8790,8790,0
|
|
20240702,191400,2353552790,8790,8790,8790,8790,0
|
|
20240702,191300,2353552790,8790,8790,8790,8790,0
|
|
20240702,191200,2353552790,8790,8790,8790,8790,0
|
|
20240702,191100,2353552790,8790,8790,8790,8790,0
|
|
20240702,191000,2353552790,8790,8790,8790,8790,0
|
|
20240702,190900,2353552790,8790,8790,8790,8790,0
|
|
20240702,190800,2353552790,8790,8790,8790,8790,0
|
|
20240702,190700,2353552790,8790,8790,8790,8790,0
|
|
20240702,190600,2353552790,8790,8790,8790,8790,0
|
|
20240702,190500,2353552790,8790,8790,8790,8790,0
|
|
20240702,190400,2353552790,8790,8790,8790,8790,0
|
|
20240702,190300,2353552790,8790,8790,8790,8790,0
|
|
20240702,190200,2353552790,8790,8790,8790,8790,0
|
|
20240702,190100,2353552790,8790,8790,8790,8790,0
|
|
20240702,190000,2353552790,8790,8790,8790,8790,0
|
|
20240702,185900,2353552790,8790,8790,8790,8790,0
|
|
20240702,185800,2353552790,8790,8790,8790,8790,0
|
|
20240702,185700,2353552790,8790,8790,8790,8790,0
|
|
20240702,185600,2353552790,8790,8790,8790,8790,0
|
|
20240702,185500,2353552790,8790,8790,8790,8790,0
|
|
20240702,185400,2353552790,8790,8790,8790,8790,0
|
|
20240702,185300,2353552790,8790,8790,8790,8790,0
|
|
20240702,185200,2353552790,8790,8790,8790,8790,0
|
|
20240702,185100,2353552790,8790,8790,8790,8790,0
|
|
20240702,185000,2353552790,8790,8790,8790,8790,0
|
|
20240702,184900,2353552790,8790,8790,8790,8790,0
|
|
20240702,184800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,184700,2353552790,8790,8790,8790,8790,0
|
|
20240702,184600,2353552790,8790,8790,8790,8790,0
|
|
20240702,184500,2353552790,8790,8790,8790,8790,0
|
|
20240702,184400,2353552790,8790,8790,8790,8790,0
|
|
20240702,184300,2353552790,8790,8790,8790,8790,0
|
|
20240702,184200,2353552790,8790,8790,8790,8790,0
|
|
20240702,184100,2353552790,8790,8790,8790,8790,0
|
|
20240702,184000,2353552790,8790,8790,8790,8790,0
|
|
20240702,183900,2353552790,8790,8790,8790,8790,0
|
|
20240702,183800,2353552790,8790,8790,8790,8790,0
|
|
20240702,183700,2353552790,8790,8790,8790,8790,0
|
|
20240702,183600,2353552790,8790,8790,8790,8790,0
|
|
20240702,183500,2353552790,8790,8790,8790,8790,0
|
|
20240702,183400,2353552790,8790,8790,8790,8790,0
|
|
20240702,183300,2353552790,8790,8790,8790,8790,0
|
|
20240702,183200,2353552790,8790,8790,8790,8790,0
|
|
20240702,183100,2353552790,8790,8790,8790,8790,0
|
|
20240702,183000,2353552790,8790,8790,8790,8790,0
|
|
20240702,182900,2353552790,8790,8790,8790,8790,0
|
|
20240702,182800,2353552790,8790,8790,8790,8790,0
|
|
20240702,182700,2353552790,8790,8790,8790,8790,0
|
|
20240702,182600,2353552790,8790,8790,8790,8790,0
|
|
20240702,182500,2353552790,8790,8790,8790,8790,0
|
|
20240702,182400,2353552790,8790,8790,8790,8790,0
|
|
20240702,182300,2353552790,8790,8790,8790,8790,0
|
|
20240702,182200,2353552790,8790,8790,8790,8790,0
|
|
20240702,182100,2353552790,8790,8790,8790,8790,0
|
|
20240702,182000,2353552790,8790,8790,8790,8790,0
|
|
20240702,181900,2353552790,8790,8790,8790,8790,0
|
|
20240702,181800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,181700,2353552790,8790,8790,8790,8790,0
|
|
20240702,181600,2353552790,8790,8790,8790,8790,0
|
|
20240702,181500,2353552790,8790,8790,8790,8790,0
|
|
20240702,181400,2353552790,8790,8790,8790,8790,0
|
|
20240702,181300,2353552790,8790,8790,8790,8790,0
|
|
20240702,181200,2353552790,8790,8790,8790,8790,0
|
|
20240702,181100,2353552790,8790,8790,8790,8790,0
|
|
20240702,181000,2353552790,8790,8790,8790,8790,0
|
|
20240702,180900,2353552790,8790,8790,8790,8790,0
|
|
20240702,180800,2353552790,8790,8790,8790,8790,0
|
|
20240702,180700,2353552790,8790,8790,8790,8790,0
|
|
20240702,180600,2353552790,8790,8790,8790,8790,0
|
|
20240702,180500,2353552790,8790,8790,8790,8790,0
|
|
20240702,180400,2353552790,8790,8790,8790,8790,0
|
|
20240702,180300,2353552790,8790,8790,8790,8790,0
|
|
20240702,180200,2353552790,8790,8790,8790,8790,0
|
|
20240702,180100,2353552790,8790,8790,8790,8790,0
|
|
20240702,180000,2353552790,8790,8790,8790,8790,0
|
|
20240702,175900,2353552790,8790,8790,8790,8790,0
|
|
20240702,175800,2353552790,8790,8790,8790,8790,0
|
|
20240702,175700,2353552790,8790,8790,8790,8790,0
|
|
20240702,175600,2353552790,8790,8790,8790,8790,0
|
|
20240702,175500,2353552790,8790,8790,8790,8790,0
|
|
20240702,175400,2353552790,8790,8790,8790,8790,0
|
|
20240702,175300,2353552790,8790,8790,8790,8790,0
|
|
20240702,175200,2353552790,8790,8790,8790,8790,0
|
|
20240702,175100,2353552790,8790,8790,8790,8790,0
|
|
20240702,175000,2353552790,8790,8790,8790,8790,0
|
|
20240702,174900,2353552790,8790,8790,8790,8790,0
|
|
20240702,174800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,174700,2353552790,8790,8790,8790,8790,0
|
|
20240702,174600,2353552790,8790,8790,8790,8790,0
|
|
20240702,174500,2353552790,8790,8790,8790,8790,0
|
|
20240702,174400,2353552790,8790,8790,8790,8790,0
|
|
20240702,174300,2353552790,8790,8790,8790,8790,0
|
|
20240702,174200,2353552790,8790,8790,8790,8790,0
|
|
20240702,174100,2353552790,8790,8790,8790,8790,0
|
|
20240702,174000,2353552790,8790,8790,8790,8790,0
|
|
20240702,173900,2353552790,8790,8790,8790,8790,0
|
|
20240702,173800,2353552790,8790,8790,8790,8790,0
|
|
20240702,173700,2353552790,8790,8790,8790,8790,0
|
|
20240702,173600,2353552790,8790,8790,8790,8790,0
|
|
20240702,173500,2353552790,8790,8790,8790,8790,0
|
|
20240702,173400,2353552790,8790,8790,8790,8790,0
|
|
20240702,173300,2353552790,8790,8790,8790,8790,0
|
|
20240702,173200,2353552790,8790,8790,8790,8790,0
|
|
20240702,173100,2353552790,8790,8790,8790,8790,0
|
|
20240702,173000,2353552790,8790,8790,8790,8790,0
|
|
20240702,172900,2353552790,8790,8790,8790,8790,0
|
|
20240702,172800,2353552790,8790,8790,8790,8790,0
|
|
20240702,172700,2353552790,8790,8790,8790,8790,0
|
|
20240702,172600,2353552790,8790,8790,8790,8790,0
|
|
20240702,172500,2353552790,8790,8790,8790,8790,0
|
|
20240702,172400,2353552790,8790,8790,8790,8790,0
|
|
20240702,172300,2353552790,8790,8790,8790,8790,0
|
|
20240702,172200,2353552790,8790,8790,8790,8790,0
|
|
20240702,172100,2353552790,8790,8790,8790,8790,0
|
|
20240702,172000,2353552790,8790,8790,8790,8790,0
|
|
20240702,171900,2353552790,8790,8790,8790,8790,0
|
|
20240702,171800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,171700,2353552790,8790,8790,8790,8790,0
|
|
20240702,171600,2353552790,8790,8790,8790,8790,0
|
|
20240702,171500,2353552790,8790,8790,8790,8790,0
|
|
20240702,171400,2353552790,8790,8790,8790,8790,0
|
|
20240702,171300,2353552790,8790,8790,8790,8790,0
|
|
20240702,171200,2353552790,8790,8790,8790,8790,0
|
|
20240702,171100,2353552790,8790,8790,8790,8790,0
|
|
20240702,171000,2353552790,8790,8790,8790,8790,0
|
|
20240702,170900,2353552790,8790,8790,8790,8790,0
|
|
20240702,170800,2353552790,8790,8790,8790,8790,0
|
|
20240702,170700,2353552790,8790,8790,8790,8790,0
|
|
20240702,170600,2353552790,8790,8790,8790,8790,0
|
|
20240702,170500,2353552790,8790,8790,8790,8790,0
|
|
20240702,170400,2353552790,8790,8790,8790,8790,0
|
|
20240702,170300,2353552790,8790,8790,8790,8790,0
|
|
20240702,170200,2353552790,8790,8790,8790,8790,0
|
|
20240702,170100,2353552790,8790,8790,8790,8790,0
|
|
20240702,170000,2353552790,8790,8790,8790,8790,0
|
|
20240702,165900,2353552790,8790,8790,8790,8790,0
|
|
20240702,165800,2353552790,8790,8790,8790,8790,0
|
|
20240702,165700,2353552790,8790,8790,8790,8790,0
|
|
20240702,165600,2353552790,8790,8790,8790,8790,0
|
|
20240702,165500,2353552790,8790,8790,8790,8790,0
|
|
20240702,165400,2353552790,8790,8790,8790,8790,0
|
|
20240702,165300,2353552790,8790,8790,8790,8790,0
|
|
20240702,165200,2353552790,8790,8790,8790,8790,0
|
|
20240702,165100,2353552790,8790,8790,8790,8790,0
|
|
20240702,165000,2353552790,8790,8790,8790,8790,0
|
|
20240702,164900,2353552790,8790,8790,8790,8790,0
|
|
20240702,164800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,164700,2353552790,8790,8790,8790,8790,0
|
|
20240702,164600,2353552790,8790,8790,8790,8790,0
|
|
20240702,164500,2353552790,8790,8790,8790,8790,0
|
|
20240702,164400,2353552790,8790,8790,8790,8790,0
|
|
20240702,164300,2353552790,8790,8790,8790,8790,0
|
|
20240702,164200,2353552790,8790,8790,8790,8790,0
|
|
20240702,164100,2353552790,8790,8790,8790,8790,0
|
|
20240702,164000,2353552790,8790,8790,8790,8790,0
|
|
20240702,163900,2353552790,8790,8790,8790,8790,0
|
|
20240702,163800,2353552790,8790,8790,8790,8790,0
|
|
20240702,163700,2353552790,8790,8790,8790,8790,0
|
|
20240702,163600,2353552790,8790,8790,8790,8790,0
|
|
20240702,163500,2353552790,8790,8790,8790,8790,0
|
|
20240702,163400,2353552790,8790,8790,8790,8790,0
|
|
20240702,163300,2353552790,8790,8790,8790,8790,0
|
|
20240702,163200,2353552790,8790,8790,8790,8790,0
|
|
20240702,163100,2353552790,8790,8790,8790,8790,0
|
|
20240702,163000,2353552790,8790,8790,8790,8790,0
|
|
20240702,162900,2353552790,8790,8790,8790,8790,0
|
|
20240702,162800,2353552790,8790,8790,8790,8790,0
|
|
20240702,162700,2353552790,8790,8790,8790,8790,0
|
|
20240702,162600,2353552790,8790,8790,8790,8790,0
|
|
20240702,162500,2353552790,8790,8790,8790,8790,0
|
|
20240702,162400,2353552790,8790,8790,8790,8790,0
|
|
20240702,162300,2353552790,8790,8790,8790,8790,0
|
|
20240702,162200,2353552790,8790,8790,8790,8790,0
|
|
20240702,162100,2353552790,8790,8790,8790,8790,0
|
|
20240702,162000,2353552790,8790,8790,8790,8790,0
|
|
20240702,161900,2353552790,8790,8790,8790,8790,0
|
|
20240702,161800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,161700,2353552790,8790,8790,8790,8790,0
|
|
20240702,161600,2353552790,8790,8790,8790,8790,0
|
|
20240702,161500,2353552790,8790,8790,8790,8790,0
|
|
20240702,161400,2353552790,8790,8790,8790,8790,0
|
|
20240702,161300,2353552790,8790,8790,8790,8790,0
|
|
20240702,161200,2353552790,8790,8790,8790,8790,0
|
|
20240702,161100,2353552790,8790,8790,8790,8790,0
|
|
20240702,161000,2353552790,8790,8790,8790,8790,0
|
|
20240702,160900,2353552790,8790,8790,8790,8790,0
|
|
20240702,160800,2353552790,8790,8790,8790,8790,0
|
|
20240702,160700,2353552790,8790,8790,8790,8790,0
|
|
20240702,160600,2353552790,8790,8790,8790,8790,0
|
|
20240702,160500,2353552790,8790,8790,8790,8790,0
|
|
20240702,160400,2353552790,8790,8790,8790,8790,0
|
|
20240702,160300,2353552790,8790,8790,8790,8790,0
|
|
20240702,160200,2353552790,8790,8790,8790,8790,0
|
|
20240702,160100,2353552790,8790,8790,8790,8790,0
|
|
20240702,160000,2353552790,8790,8790,8790,8790,0
|
|
20240702,155900,2353552790,8790,8790,8790,8790,0
|
|
20240702,155800,2353552790,8790,8790,8790,8790,0
|
|
20240702,155700,2353552790,8790,8790,8790,8790,0
|
|
20240702,155600,2353552790,8790,8790,8790,8790,0
|
|
20240702,155500,2353552790,8790,8790,8790,8790,0
|
|
20240702,155400,2353552790,8790,8790,8790,8790,0
|
|
20240702,155300,2353552790,8790,8790,8790,8790,0
|
|
20240702,155200,2353552790,8790,8790,8790,8790,0
|
|
20240702,155100,2353552790,8790,8790,8790,8790,0
|
|
20240702,155000,2353552790,8790,8790,8790,8790,0
|
|
20240702,154900,2353552790,8790,8790,8790,8790,0
|
|
20240702,154800,2353552790,8790,8790,8790,8790,2522
|
|
20240702,154700,2353552790,8790,8790,8790,8790,0
|
|
20240702,154600,2353552790,8790,8790,8790,8790,0
|
|
20240702,154500,2353552790,8790,8790,8790,8790,0
|
|
20240702,154400,2353552790,8790,8790,8790,8790,0
|
|
20240702,154300,2353552790,8790,8790,8790,8790,0
|
|
20240702,154200,2353552790,8790,8790,8790,8790,0
|
|
20240702,154100,2353552790,8790,8790,8790,8790,0
|
|
20240702,154000,2353552790,8790,8790,8790,8790,0
|
|
20240702,153900,2353552790,8790,8790,8790,8790,0
|
|
20240702,153800,2353552790,8790,8790,8790,8790,0
|
|
20240702,153700,2353552790,8790,8790,8790,8790,0
|
|
20240702,153600,2353552790,8790,8790,8790,8790,0
|
|
20240702,153500,2353552790,8790,8790,8790,8790,0
|
|
20240702,153400,2353552790,8790,8790,8790,8790,0
|
|
20240702,153300,2353552790,8790,8790,8790,8790,0
|
|
20240702,153200,2353552790,8790,8790,8790,8790,0
|
|
20240702,153100,2353552790,8790,8790,8790,8790,0
|
|
20240702,153000,2353552790,8790,8790,8790,8790,2522
|
|
20240702,152900,2331384410,8890,8890,8890,8890,0
|
|
20240702,152800,2331384410,8890,8890,8890,8890,0
|
|
20240702,152700,2331384410,8890,8890,8890,8890,0
|
|
20240702,152600,2331384410,8890,8890,8890,8890,0
|
|
20240702,152500,2331384410,8890,8890,8890,8890,0
|
|
20240702,152400,2331384410,8890,8890,8890,8890,0
|
|
20240702,152300,2331384410,8890,8890,8890,8890,0
|
|
20240702,152200,2331384410,8890,8890,8890,8890,0
|
|
20240702,152100,2331384410,8890,8890,8890,8890,0
|
|
20240702,152000,2331384410,8890,8890,8890,8890,0
|
|
20240702,151900,2331384410,8890,8900,8910,8850,907
|
|
20240702,151800,2323327190,8910,8860,8930,8810,8584
|
|
20240702,151700,2246842050,8870,8750,8880,8750,5887
|
|
20240702,151600,2194857550,8750,8770,8770,8750,211
|
|
20240702,151500,2193010100,8750,8770,8770,8740,983
|
|
20240702,151400,2184408380,8770,8750,8770,8740,3421
|
|
20240702,151300,2154486630,8750,8750,8750,8750,230
|
|
20240702,151200,2152474130,8750,8750,8750,8740,853
|
|
20240702,151100,2145016980,8750,8740,8750,8740,815
|
|
20240702,151000,2137893830,8750,8740,8750,8740,53
|
|
20240702,150900,2137430590,8750,8740,8750,8740,161
|
|
20240702,150800,2136021870,8740,8740,8740,8740,443
|
|
20240702,150700,2132150050,8750,8750,8750,8740,36
|
|
20240702,150600,2131835060,8760,8760,8760,8760,0
|
|
20240702,150500,2131835060,8760,8740,8760,8730,1119
|
|
20240702,150400,2122058790,8760,8770,8770,8740,2317
|
|
20240702,150300,2101793940,8770,8760,8780,8760,74
|
|
20240702,150200,2101145320,8760,8770,8770,8760,346
|
|
20240702,150100,2098114170,8770,8770,8770,8770,138
|
|
20240702,150000,2096903910,8770,8780,8780,8770,100
|
|
20240702,145900,2096026410,8780,8770,8780,8770,33
|
|
20240702,145800,2095736990,8770,8770,8770,8770,108
|
|
20240702,145700,2094789830,8780,8780,8780,8780,6
|
|
20240702,145600,2094737150,8780,8780,8780,8780,110
|
|
20240702,145500,2093771350,8780,8780,8780,8780,112
|
|
20240702,145400,2092787990,8780,8780,8780,8780,292
|
|
20240702,145300,2090224230,8790,8790,8790,8790,5
|
|
20240702,145200,2090180280,8790,8790,8790,8790,101
|
|
20240702,145100,2089292490,8790,8770,8790,8770,119
|
|
20240702,145000,2088246860,8780,8790,8790,8780,68
|
|
20240702,144900,2087649220,8780,8780,8780,8780,160
|
|
20240702,144800,2086244420,8770,8780,8780,8770,72
|
|
20240702,144700,2085612470,8770,8770,8770,8770,0
|
|
20240702,144600,2085612470,8770,8770,8770,8770,300
|
|
20240702,144500,2082981470,8800,8800,8800,8800,135
|
|
20240702,144400,2081793470,8800,8800,8800,8800,30
|
|
20240702,144300,2081529470,8770,8790,8800,8770,159
|
|
20240702,144200,2080131610,8790,8780,8790,8770,329
|
|
20240702,144100,2077243990,8790,8790,8790,8790,50
|
|
20240702,144000,2076804490,8800,8780,8800,8780,2
|
|
20240702,143900,2076786910,8800,8790,8800,8790,162
|
|
20240702,143800,2075362880,8790,8790,8790,8790,106
|
|
20240702,143700,2074431140,8790,8790,8790,8790,9
|
|
20240702,143600,2074352030,8790,8790,8790,8790,1043
|
|
20240702,143500,2065184060,8790,8790,8790,8790,168
|
|
20240702,143400,2063707340,8790,8790,8790,8790,40
|
|
20240702,143300,2063355740,8790,8790,8790,8790,120
|
|
20240702,143200,2062300940,8790,8790,8790,8790,110
|
|
20240702,143100,2061334040,8790,8790,8790,8790,29
|
|
20240702,143000,2061079130,8790,8790,8790,8790,33
|
|
20240702,142900,2060789060,8790,8790,8790,8790,0
|
|
20240702,142800,2060789060,8790,8790,8790,8790,70
|
|
20240702,142700,2060173760,8780,8780,8780,8780,50
|
|
20240702,142600,2059734760,8780,8780,8780,8780,20
|
|
20240702,142500,2059559160,8780,8780,8780,8780,400
|
|
20240702,142400,2056047160,8780,8770,8780,8770,6
|
|
20240702,142300,2055994530,8770,8760,8770,8760,10
|
|
20240702,142200,2055906880,8740,8740,8740,8740,0
|
|
20240702,142100,2055906880,8740,8740,8740,8740,0
|
|
20240702,142000,2055906880,8740,8740,8740,8740,0
|
|
20240702,141900,2055906880,8740,8750,8750,8740,2245
|
|
20240702,141800,2036268640,8750,8750,8750,8750,0
|
|
20240702,141700,2036268640,8750,8750,8750,8750,900
|
|
20240702,141600,2028393640,8750,8760,8760,8750,956
|
|
20240702,141500,2020028540,8760,8780,8780,8760,20
|
|
20240702,141400,2019853140,8810,8810,8810,8810,0
|
|
20240702,141300,2019853140,8810,8760,8810,8750,611
|
|
20240702,141200,2014500290,8760,8760,8760,8760,105
|
|
20240702,141100,2013580490,8750,8750,8750,8750,248
|
|
20240702,141000,2011410490,8750,8750,8750,8750,300
|
|
20240702,140900,2008785490,8750,8760,8760,8750,401
|
|
20240702,140800,2005276440,8750,8750,8750,8750,1055
|
|
20240702,140700,1996045190,8750,8750,8750,8750,60
|
|
20240702,140600,1995520190,8740,8740,8750,8740,879
|
|
20240702,140500,1987832440,8740,8740,8740,8740,323
|
|
20240702,140400,1985009420,8740,8750,8750,8740,192
|
|
20240702,140300,1983331220,8750,8750,8750,8750,12
|
|
20240702,140200,1983226220,8750,8750,8750,8750,37
|
|
20240702,140100,1982902470,8750,8750,8750,8750,579
|
|
20240702,140000,1977836220,8750,8750,8750,8750,1022
|
|
20240702,135900,1968893720,8750,8750,8750,8750,1
|
|
20240702,135800,1968884970,8750,8750,8750,8750,12
|
|
20240702,135700,1968779970,8760,8750,8760,8750,220
|
|
20240702,135600,1966854770,8750,8740,8750,8740,1097
|
|
20240702,135500,1957266940,8730,8740,8740,8730,611
|
|
20240702,135400,1951927730,8740,8750,8750,8740,256
|
|
20240702,135300,1949689370,8750,8750,8750,8750,0
|
|
20240702,135200,1949689370,8750,8750,8750,8750,2
|
|
20240702,135100,1949671870,8740,8740,8740,8740,160
|
|
20240702,135000,1948273470,8740,8740,8740,8740,1
|
|
20240702,134900,1948264730,8740,8740,8740,8740,0
|
|
20240702,134800,1948264730,8740,8740,8740,8730,260
|
|
20240702,134700,1945993230,8740,8740,8740,8740,502
|
|
20240702,134600,1941605750,8740,8740,8740,8740,0
|
|
20240702,134500,1941605750,8740,8740,8740,8740,581
|
|
20240702,134400,1936527810,8740,8760,8760,8740,591
|
|
20240702,134300,1931359520,8760,8760,8760,8760,40
|
|
20240702,134200,1931009120,8760,8760,8760,8760,71
|
|
20240702,134100,1930387160,8760,8780,8780,8760,541
|
|
20240702,134000,1925642990,8780,8750,8860,8750,3215
|
|
20240702,133900,1897320950,8750,8750,8750,8750,0
|
|
20240702,133800,1897320950,8750,8750,8750,8750,12
|
|
20240702,133700,1897215950,8740,8750,8760,8740,114
|
|
20240702,133600,1896219110,8760,8750,8760,8750,4
|
|
20240702,133500,1896184100,8740,8750,8750,8740,98
|
|
20240702,133400,1895326610,8740,8750,8750,8740,207
|
|
20240702,133300,1893515430,8740,8740,8740,8730,772
|
|
20240702,133200,1886772030,8740,8740,8740,8740,657
|
|
20240702,133100,1881029850,8730,8760,8760,8700,15698
|
|
20240702,133000,1744218110,8750,8750,8750,8750,1
|
|
20240702,132900,1744209360,8750,8760,8760,8750,861
|
|
20240702,132800,1736674590,8810,8760,8810,8750,151
|
|
20240702,132700,1735352260,8750,8790,8810,8750,13443
|
|
20240702,132600,1617421510,8810,8800,8810,8790,2052
|
|
20240702,132500,1599384290,8800,8800,8800,8800,10
|
|
20240702,132400,1599296290,8800,8810,8810,8800,9
|
|
20240702,132300,1599217040,8800,8800,8800,8800,0
|
|
20240702,132200,1599217040,8800,8790,8820,8790,573
|
|
20240702,132100,1594173780,8820,8820,8820,8790,3907
|
|
20240702,132000,1559829670,8800,8800,8800,8800,0
|
|
20240702,131900,1559829670,8800,8800,8800,8800,200
|
|
20240702,131800,1558069670,8830,8820,8830,8820,576
|
|
20240702,131700,1552989240,8800,8800,8800,8800,226
|
|
20240702,131600,1551000440,8800,8810,8810,8800,1000
|
|
20240702,131500,1542200420,8810,8810,8810,8810,0
|
|
20240702,131400,1542200420,8810,8810,8810,8810,203
|
|
20240702,131300,1540411990,8810,8810,8810,8810,59
|
|
20240702,131200,1539892200,8810,8810,8810,8810,0
|
|
20240702,131100,1539892200,8810,8810,8810,8810,320
|
|
20240702,131000,1537073000,8820,8820,8820,8820,54
|
|
20240702,130900,1536596720,8810,8810,8810,8810,0
|
|
20240702,130800,1536596720,8810,8810,8810,8810,0
|
|
20240702,130700,1536596720,8810,8810,8810,8810,600
|
|
20240702,130600,1531310720,8810,8810,8810,8810,212
|
|
20240702,130500,1529443000,8820,8820,8820,8820,1
|
|
20240702,130400,1529434180,8810,8810,8810,8810,139
|
|
20240702,130300,1528209590,8830,8830,8830,8830,5
|
|
20240702,130200,1528165440,8830,8830,8830,8830,11
|
|
20240702,130100,1528068310,8830,8830,8830,8830,2
|
|
20240702,130000,1528050650,8830,8800,8830,8800,393
|
|
20240702,125900,1524589110,8810,8820,8820,8810,423
|
|
20240702,125800,1520862350,8810,8810,8810,8810,8
|
|
20240702,125700,1520791870,8810,8810,8810,8810,200
|
|
20240702,125600,1519029870,8810,8810,8810,8810,0
|
|
20240702,125500,1519029870,8810,8810,8810,8810,0
|
|
20240702,125400,1519029870,8810,8810,8810,8810,533
|
|
20240702,125300,1514334140,8820,8820,8820,8820,12
|
|
20240702,125200,1514228300,8820,8820,8820,8820,229
|
|
20240702,125100,1512208520,8820,8820,8820,8820,31
|
|
20240702,125000,1511935100,8820,8800,8820,8800,42
|
|
20240702,124900,1511564680,8820,8820,8820,8820,50
|
|
20240702,124800,1511123680,8820,8820,8820,8820,11
|
|
20240702,124700,1511026660,8800,8800,8800,8800,0
|
|
20240702,124600,1511026660,8800,8800,8800,8800,83
|
|
20240702,124500,1510296260,8800,8800,8810,8800,3
|
|
20240702,124400,1510269850,8800,8800,8800,8800,0
|
|
20240702,124300,1510269850,8800,8800,8800,8800,0
|
|
20240702,124200,1510269850,8800,8800,8800,8800,0
|
|
20240702,124100,1510269850,8800,8800,8800,8800,201
|
|
20240702,124000,1508501050,8800,8800,8800,8800,310
|
|
20240702,123900,1505773050,8800,8800,8800,8800,85
|
|
20240702,123800,1505025050,8800,8800,8800,8800,150
|
|
20240702,123700,1503705050,8800,8800,8800,8800,0
|
|
20240702,123600,1503705050,8800,8800,8800,8800,0
|
|
20240702,123500,1503705050,8800,8800,8800,8800,11
|
|
20240702,123400,1503608250,8800,8800,8800,8800,0
|
|
20240702,123300,1503608250,8800,8800,8800,8800,0
|
|
20240702,123200,1503608250,8800,8800,8800,8800,11
|
|
20240702,123100,1503511450,8830,8820,8830,8820,329
|
|
20240702,123000,1500609660,8820,8820,8830,8800,202
|
|
20240702,122900,1498827740,8800,8800,8800,8800,40
|
|
20240702,122800,1498475740,8830,8800,8830,8790,1037
|
|
20240702,122700,1489359060,8800,8800,8800,8800,212
|
|
20240702,122600,1487493460,8800,8800,8800,8800,0
|
|
20240702,122500,1487493460,8800,8800,8800,8800,323
|
|
20240702,122400,1484651060,8800,8800,8800,8800,107
|
|
20240702,122300,1483709460,8800,8810,8810,8800,313
|
|
20240702,122200,1480953800,8800,8800,8800,8800,305
|
|
20240702,122100,1478269800,8800,8800,8800,8800,605
|
|
20240702,122000,1472945800,8800,8810,8810,8800,12540
|
|
20240702,121900,1362574390,8820,8820,8820,8820,100
|
|
20240702,121800,1361692390,8820,8820,8820,8820,200
|
|
20240702,121700,1359928390,8820,8820,8820,8820,90
|
|
20240702,121600,1359134590,8820,8820,8820,8820,0
|
|
20240702,121500,1359134590,8820,8820,8820,8820,160
|
|
20240702,121400,1357723390,8820,8820,8820,8820,13
|
|
20240702,121300,1357608730,8820,8820,8820,8820,0
|
|
20240702,121200,1357608730,8820,8820,8820,8820,1
|
|
20240702,121100,1357599910,8810,8810,8810,8810,100
|
|
20240702,121000,1356718910,8810,8820,8820,8810,201
|
|
20240702,120900,1354948090,8820,8810,8820,8810,110
|
|
20240702,120800,1353978390,8810,8820,8820,8810,31
|
|
20240702,120700,1353705270,8820,8820,8820,8820,665
|
|
20240702,120600,1347839970,8820,8820,8820,8820,0
|
|
20240702,120500,1347839970,8820,8820,8820,8820,200
|
|
20240702,120400,1346075970,8820,8820,8820,8820,333
|
|
20240702,120300,1343138910,8830,8830,8830,8830,20
|
|
20240702,120200,1342962310,8830,8830,8830,8830,351
|
|
20240702,120100,1339862980,8820,8820,8820,8820,1
|
|
20240702,120000,1339854160,8830,8830,8830,8830,0
|
|
20240702,115900,1339854160,8830,8830,8830,8830,105
|
|
20240702,115800,1338927010,8820,8820,8820,8820,446
|
|
20240702,115700,1334993290,8820,8820,8820,8820,1500
|
|
20240702,115600,1321763290,8830,8830,8830,8830,113
|
|
20240702,115500,1320765500,8820,8820,8830,8820,297
|
|
20240702,115400,1318145800,8820,8830,8830,8820,327
|
|
20240702,115300,1315258890,8830,8830,8830,8830,0
|
|
20240702,115200,1315258890,8830,8830,8830,8830,50
|
|
20240702,115100,1314817390,8840,8840,8840,8840,0
|
|
20240702,115000,1314817390,8840,8840,8840,8840,64
|
|
20240702,114900,1314251630,8830,8830,8830,8830,0
|
|
20240702,114800,1314251630,8830,8830,8830,8830,139
|
|
20240702,114700,1313024260,8830,8830,8830,8830,46
|
|
20240702,114600,1312618080,8830,8830,8830,8830,158
|
|
20240702,114500,1311222940,8840,8840,8840,8840,0
|
|
20240702,114400,1311222940,8840,8830,8840,8830,625
|
|
20240702,114300,1305704170,8840,8840,8840,8840,316
|
|
20240702,114200,1302910730,8840,8840,8840,8840,43
|
|
20240702,114100,1302530610,8840,8840,8840,8840,178
|
|
20240702,114000,1300957090,8850,8850,8850,8850,0
|
|
20240702,113900,1300957090,8850,8850,8850,8850,0
|
|
20240702,113800,1300957090,8850,8850,8850,8850,310
|
|
20240702,113700,1298213590,8850,8860,8860,8850,12
|
|
20240702,113600,1298107360,8860,8860,8860,8860,4
|
|
20240702,113500,1298071920,8860,8860,8870,8860,16
|
|
20240702,113400,1297930140,8860,8870,8870,8860,7
|
|
20240702,113300,1297868060,8860,8860,8860,8860,2
|
|
20240702,113200,1297850340,8860,8870,8870,8860,403
|
|
20240702,113100,1294278760,8870,8870,8870,8870,4
|
|
20240702,113000,1294243280,8870,8870,8870,8870,5
|
|
20240702,112900,1294198930,8870,8870,8870,8870,0
|
|
20240702,112800,1294198930,8870,8870,8870,8870,0
|
|
20240702,112700,1294198930,8870,8880,8880,8870,39
|
|
20240702,112600,1293852850,8880,8890,8890,8880,61
|
|
20240702,112500,1293310660,8850,8860,8860,8850,240
|
|
20240702,112400,1291186600,8850,8850,8850,8850,1
|
|
20240702,112300,1291177750,8850,8850,8850,8850,145
|
|
20240702,112200,1289894500,8850,8850,8850,8850,0
|
|
20240702,112100,1289894500,8850,8850,8850,8850,46
|
|
20240702,112000,1289487400,8850,8850,8850,8850,101
|
|
20240702,111900,1288593550,8850,8880,8880,8800,5092
|
|
20240702,111800,1243642390,8870,8890,8890,8870,496
|
|
20240702,111700,1239239850,8890,8890,8890,8890,1
|
|
20240702,111600,1239230960,8890,8890,8890,8880,345
|
|
20240702,111500,1236164210,8890,8910,8910,8890,216
|
|
20240702,111400,1234243690,8900,8880,8900,8880,101
|
|
20240702,111300,1233346790,8880,8880,8880,8880,371
|
|
20240702,111200,1230052310,8910,8910,8910,8910,86
|
|
20240702,111100,1229286050,8910,8900,8910,8900,151
|
|
20240702,111000,1227940920,8910,8880,8910,8880,1200
|
|
20240702,110900,1217262330,8880,8870,8880,8870,319
|
|
20240702,110800,1214429800,8870,8870,8870,8870,3
|
|
20240702,110700,1214403190,8870,8870,8870,8870,297
|
|
20240702,110600,1211768800,8870,8870,8870,8860,300
|
|
20240702,110500,1209110480,8860,8860,8860,8860,23
|
|
20240702,110400,1208906700,8850,8850,8850,8850,106
|
|
20240702,110300,1207968600,8840,8840,8840,8840,0
|
|
20240702,110200,1207968600,8840,8850,8850,8840,126
|
|
20240702,110100,1206853940,8840,8840,8840,8840,0
|
|
20240702,110000,1206853940,8840,8840,8840,8840,13
|
|
20240702,105900,1206739020,8840,8840,8840,8840,222
|
|
20240702,105800,1204776540,8840,8840,8840,8840,235
|
|
20240702,105700,1202699140,8840,8830,8840,8830,27
|
|
20240702,105600,1202460680,8830,8830,8830,8830,60
|
|
20240702,105500,1201930880,8830,8830,8830,8830,1
|
|
20240702,105400,1201922050,8830,8810,8830,8810,343
|
|
20240702,105300,1198900140,8800,8870,8870,8800,6146
|
|
20240702,105200,1144709540,8870,8870,8870,8870,100
|
|
20240702,105100,1143822540,8870,8890,8890,8870,1414
|
|
20240702,105000,1131269550,8890,8890,8890,8890,2
|
|
20240702,104900,1131251770,8890,8890,8890,8890,230
|
|
20240702,104800,1129207070,8890,8880,8890,8880,41
|
|
20240702,104700,1128842590,8890,8900,8900,8890,139
|
|
20240702,104600,1127606870,8890,8900,8900,8890,31
|
|
20240702,104500,1127331270,8910,8900,8910,8900,153
|
|
20240702,104400,1125969060,8880,8880,8880,8880,0
|
|
20240702,104300,1125969060,8880,8900,8900,8880,78
|
|
20240702,104200,1125276260,8910,8880,8910,8880,268
|
|
20240702,104100,1122896090,8870,8870,8870,8870,52
|
|
20240702,104000,1122434850,8880,8880,8880,8880,204
|
|
20240702,103900,1120623330,8910,8900,8910,8900,115
|
|
20240702,103800,1119599780,8910,8880,8910,8880,506
|
|
20240702,103700,1115096920,8900,8900,8900,8880,232
|
|
20240702,103600,1113035320,8900,8880,8900,8870,41
|
|
20240702,103500,1112670650,8900,8880,8900,8880,143
|
|
20240702,103400,1111400350,8880,8880,8880,8870,23
|
|
20240702,103300,1111196320,8870,8880,8880,8870,407
|
|
20240702,103200,1107583240,8880,8880,8880,8870,779
|
|
20240702,103100,1100669610,8880,8840,8880,8830,156
|
|
20240702,103000,1099288170,8860,8820,8860,8820,911
|
|
20240702,102900,1091248260,8810,8810,8820,8810,1577
|
|
20240702,102800,1077354540,8810,8820,8820,8810,588
|
|
20240702,102700,1072172620,8820,8830,8830,8820,2773
|
|
20240702,102600,1047704330,8820,8820,8820,8820,318
|
|
20240702,102500,1044899570,8820,8820,8820,8820,366
|
|
20240702,102400,1041671450,8820,8820,8820,8810,561
|
|
20240702,102300,1036726920,8820,8830,8830,8810,3462
|
|
20240702,102200,1006193860,8830,8820,8830,8820,1123
|
|
20240702,102100,996288980,8830,8830,8830,8820,552
|
|
20240702,102000,991415540,8830,8820,8830,8820,772
|
|
20240702,101900,984605490,8820,8830,8830,8820,467
|
|
20240702,101800,980483380,8830,8840,8840,8830,204
|
|
20240702,101700,978681020,8820,8840,8840,8820,1229
|
|
20240702,101600,967828870,8840,8840,8840,8840,200
|
|
20240702,101500,966060870,8850,8850,8850,8850,17
|
|
20240702,101400,965910420,8830,8830,8840,8830,3659
|
|
20240702,101300,933600990,8840,8840,8840,8840,1181
|
|
20240702,101200,923160950,8840,8850,8850,8840,472
|
|
20240702,101100,918988440,8850,8840,8850,8840,300
|
|
20240702,101000,916335440,8840,8840,8840,8840,311
|
|
20240702,100900,913586200,8830,8840,8840,8830,860
|
|
20240702,100800,905992030,8840,8840,8840,8830,450
|
|
20240702,100700,902018200,8840,8840,8840,8840,0
|
|
20240702,100600,902018200,8840,8840,8850,8840,992
|
|
20240702,100500,893248820,8840,8850,8850,8840,243
|
|
20240702,100400,891098770,8850,8850,8850,8850,30
|
|
20240702,100300,890833270,8860,8860,8860,8860,41
|
|
20240702,100200,890470010,8860,8850,8860,8840,252
|
|
20240702,100100,888241520,8860,8860,8860,8860,1
|
|
20240702,100000,888232660,8850,8840,8850,8840,48
|
|
20240702,095900,887807920,8840,8840,8840,8840,60
|
|
20240702,095800,887277520,8840,8840,8840,8840,303
|
|
20240702,095700,884599000,8840,8840,8840,8840,1108
|
|
20240702,095600,874804280,8830,8840,8840,8820,3802
|
|
20240702,095500,841228930,8840,8850,8850,8840,248
|
|
20240702,095400,839036330,8850,8860,8860,8850,334
|
|
20240702,095300,836080230,8860,8860,8860,8850,101
|
|
20240702,095200,835185870,8860,8860,8860,8860,200
|
|
20240702,095100,833413870,8860,8860,8860,8860,140
|
|
20240702,095000,832173470,8860,8840,8860,8840,752
|
|
20240702,094900,825519890,8840,8850,8860,8840,3369
|
|
20240702,094800,795714170,8850,8880,8880,8850,701
|
|
20240702,094700,789505030,8880,8840,8880,8840,461
|
|
20240702,094600,785428550,8840,8850,8880,8840,732
|
|
20240702,094500,778956370,8850,8860,8860,8850,127
|
|
20240702,094400,777832410,8850,8860,8860,8850,679
|
|
20240702,094300,771821260,8890,8850,8890,8850,156
|
|
20240702,094200,770440620,8850,8860,8860,8840,1640
|
|
20240702,094100,755927000,8860,8880,8880,8850,620
|
|
20240702,094000,750432790,8940,8850,8940,8840,3359
|
|
20240702,093900,720597490,8860,8880,8880,8860,1190
|
|
20240702,093800,710052600,8880,8880,8880,8860,693
|
|
20240702,093700,703909520,8870,8870,8870,8860,299
|
|
20240702,093600,701260090,8870,8870,8880,8860,312
|
|
20240702,093500,698494200,8860,8880,8880,8860,1250
|
|
20240702,093400,687413140,8880,8890,8890,8880,6427
|
|
20240702,093300,630338370,8890,8880,8890,8880,858
|
|
20240702,093200,622717600,8880,8890,8890,8880,126
|
|
20240702,093100,621597660,8880,8850,8880,8850,429
|
|
20240702,093000,617795580,8840,8860,8890,8840,2931
|
|
20240702,092900,591848070,8850,8890,8910,8850,4569
|
|
20240702,092800,551336560,8890,8910,8910,8890,1966
|
|
20240702,092700,533852200,8910,8910,8910,8900,818
|
|
20240702,092600,526568960,8910,8900,8910,8900,1265
|
|
20240702,092500,515307800,8910,8920,8920,8900,2234
|
|
20240702,092400,495400140,8920,8920,8920,8920,1021
|
|
20240702,092300,486292820,8920,8940,8940,8920,3168
|
|
20240702,092200,458000540,8940,8940,8940,8940,450
|
|
20240702,092100,453977540,8930,8920,8930,8920,529
|
|
20240702,092000,449256570,8920,8920,8920,8920,23
|
|
20240702,091900,449051410,8900,8920,8920,8900,622
|
|
20240702,091800,443509760,8920,8920,8920,8900,4098
|
|
20240702,091700,407012810,8920,8950,8950,8920,4457
|
|
20240702,091600,367207430,8940,8950,8950,8940,432
|
|
20240702,091500,363341260,8950,8940,8950,8940,1124
|
|
20240702,091400,353290640,8950,8960,8960,8950,1544
|
|
20240702,091300,339470330,8950,8960,8960,8950,370
|
|
20240702,091200,336155200,8950,8960,8960,8950,1962
|
|
20240702,091100,318594150,8960,8950,8960,8940,771
|
|
20240702,091000,311695660,8950,8970,8970,8940,4064
|
|
20240702,090900,275307960,8970,8970,8970,8960,2261
|
|
20240702,090800,255043880,8970,8980,8980,8960,1762
|
|
20240702,090700,239227740,8980,9000,9010,8980,2144
|
|
20240702,090600,219942420,9010,9030,9030,9000,6917
|
|
20240702,090500,157633300,9050,9060,9070,9020,11190
|
|
20240702,090400,56458620,9060,9040,9060,9040,756
|
|
20240702,090300,49610060,9050,9100,9100,9040,1679
|
|
20240702,090200,34408910,9070,9070,9080,9070,267
|
|
20240702,090100,31987170,9070,9070,9070,9060,856
|
|
20240702,090000,24223760,9060,9090,9090,9060,2665
|