680 lines
32 KiB
CSV
680 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201700,158063330,7990,7990,7990,7990,113
|
|
20240701,201600,158063330,7990,7990,7990,7990,0
|
|
20240701,201500,158063330,7990,7990,7990,7990,0
|
|
20240701,201400,158063330,7990,7990,7990,7990,0
|
|
20240701,201300,158063330,7990,7990,7990,7990,0
|
|
20240701,201200,158063330,7990,7990,7990,7990,0
|
|
20240701,201100,158063330,7990,7990,7990,7990,0
|
|
20240701,201000,158063330,7990,7990,7990,7990,0
|
|
20240701,200900,158063330,7990,7990,7990,7990,0
|
|
20240701,200800,158063330,7990,7990,7990,7990,0
|
|
20240701,200700,158063330,7990,7990,7990,7990,0
|
|
20240701,200600,158063330,7990,7990,7990,7990,0
|
|
20240701,200500,158063330,7990,7990,7990,7990,0
|
|
20240701,200400,158063330,7990,7990,7990,7990,0
|
|
20240701,200300,158063330,7990,7990,7990,7990,0
|
|
20240701,200200,158063330,7990,7990,7990,7990,0
|
|
20240701,200100,158063330,7990,7990,7990,7990,0
|
|
20240701,200000,158063330,7990,7990,7990,7990,0
|
|
20240701,195900,158063330,7990,7990,7990,7990,0
|
|
20240701,195800,158063330,7990,7990,7990,7990,0
|
|
20240701,195700,158063330,7990,7990,7990,7990,0
|
|
20240701,195600,158063330,7990,7990,7990,7990,0
|
|
20240701,195500,158063330,7990,7990,7990,7990,0
|
|
20240701,195400,158063330,7990,7990,7990,7990,0
|
|
20240701,195300,158063330,7990,7990,7990,7990,0
|
|
20240701,195200,158063330,7990,7990,7990,7990,0
|
|
20240701,195100,158063330,7990,7990,7990,7990,0
|
|
20240701,195000,158063330,7990,7990,7990,7990,0
|
|
20240701,194900,158063330,7990,7990,7990,7990,0
|
|
20240701,194800,158063330,7990,7990,7990,7990,0
|
|
20240701,194700,158063330,7990,7990,7990,7990,113
|
|
20240701,194600,158063330,7990,7990,7990,7990,0
|
|
20240701,194500,158063330,7990,7990,7990,7990,0
|
|
20240701,194400,158063330,7990,7990,7990,7990,0
|
|
20240701,194300,158063330,7990,7990,7990,7990,0
|
|
20240701,194200,158063330,7990,7990,7990,7990,0
|
|
20240701,194100,158063330,7990,7990,7990,7990,0
|
|
20240701,194000,158063330,7990,7990,7990,7990,0
|
|
20240701,193900,158063330,7990,7990,7990,7990,0
|
|
20240701,193800,158063330,7990,7990,7990,7990,0
|
|
20240701,193700,158063330,7990,7990,7990,7990,0
|
|
20240701,193600,158063330,7990,7990,7990,7990,0
|
|
20240701,193500,158063330,7990,7990,7990,7990,0
|
|
20240701,193400,158063330,7990,7990,7990,7990,0
|
|
20240701,193300,158063330,7990,7990,7990,7990,0
|
|
20240701,193200,158063330,7990,7990,7990,7990,0
|
|
20240701,193100,158063330,7990,7990,7990,7990,0
|
|
20240701,193000,158063330,7990,7990,7990,7990,0
|
|
20240701,192900,158063330,7990,7990,7990,7990,0
|
|
20240701,192800,158063330,7990,7990,7990,7990,0
|
|
20240701,192700,158063330,7990,7990,7990,7990,0
|
|
20240701,192600,158063330,7990,7990,7990,7990,0
|
|
20240701,192500,158063330,7990,7990,7990,7990,0
|
|
20240701,192400,158063330,7990,7990,7990,7990,0
|
|
20240701,192300,158063330,7990,7990,7990,7990,0
|
|
20240701,192200,158063330,7990,7990,7990,7990,0
|
|
20240701,192100,158063330,7990,7990,7990,7990,0
|
|
20240701,192000,158063330,7990,7990,7990,7990,0
|
|
20240701,191900,158063330,7990,7990,7990,7990,0
|
|
20240701,191800,158063330,7990,7990,7990,7990,0
|
|
20240701,191700,158063330,7990,7990,7990,7990,113
|
|
20240701,191600,158063330,7990,7990,7990,7990,0
|
|
20240701,191500,158063330,7990,7990,7990,7990,0
|
|
20240701,191400,158063330,7990,7990,7990,7990,0
|
|
20240701,191300,158063330,7990,7990,7990,7990,0
|
|
20240701,191200,158063330,7990,7990,7990,7990,0
|
|
20240701,191100,158063330,7990,7990,7990,7990,0
|
|
20240701,191000,158063330,7990,7990,7990,7990,0
|
|
20240701,190900,158063330,7990,7990,7990,7990,0
|
|
20240701,190800,158063330,7990,7990,7990,7990,0
|
|
20240701,190700,158063330,7990,7990,7990,7990,0
|
|
20240701,190600,158063330,7990,7990,7990,7990,0
|
|
20240701,190500,158063330,7990,7990,7990,7990,0
|
|
20240701,190400,158063330,7990,7990,7990,7990,0
|
|
20240701,190300,158063330,7990,7990,7990,7990,0
|
|
20240701,190200,158063330,7990,7990,7990,7990,0
|
|
20240701,190100,158063330,7990,7990,7990,7990,0
|
|
20240701,190000,158063330,7990,7990,7990,7990,0
|
|
20240701,185900,158063330,7990,7990,7990,7990,0
|
|
20240701,185800,158063330,7990,7990,7990,7990,0
|
|
20240701,185700,158063330,7990,7990,7990,7990,0
|
|
20240701,185600,158063330,7990,7990,7990,7990,0
|
|
20240701,185500,158063330,7990,7990,7990,7990,0
|
|
20240701,185400,158063330,7990,7990,7990,7990,0
|
|
20240701,185300,158063330,7990,7990,7990,7990,0
|
|
20240701,185200,158063330,7990,7990,7990,7990,0
|
|
20240701,185100,158063330,7990,7990,7990,7990,0
|
|
20240701,185000,158063330,7990,7990,7990,7990,0
|
|
20240701,184900,158063330,7990,7990,7990,7990,0
|
|
20240701,184800,158063330,7990,7990,7990,7990,0
|
|
20240701,184700,158063330,7990,7990,7990,7990,113
|
|
20240701,184600,158063330,7990,7990,7990,7990,0
|
|
20240701,184500,158063330,7990,7990,7990,7990,0
|
|
20240701,184400,158063330,7990,7990,7990,7990,0
|
|
20240701,184300,158063330,7990,7990,7990,7990,0
|
|
20240701,184200,158063330,7990,7990,7990,7990,0
|
|
20240701,184100,158063330,7990,7990,7990,7990,0
|
|
20240701,184000,158063330,7990,7990,7990,7990,0
|
|
20240701,183900,158063330,7990,7990,7990,7990,0
|
|
20240701,183800,158063330,7990,7990,7990,7990,0
|
|
20240701,183700,158063330,7990,7990,7990,7990,0
|
|
20240701,183600,158063330,7990,7990,7990,7990,0
|
|
20240701,183500,158063330,7990,7990,7990,7990,0
|
|
20240701,183400,158063330,7990,7990,7990,7990,0
|
|
20240701,183300,158063330,7990,7990,7990,7990,0
|
|
20240701,183200,158063330,7990,7990,7990,7990,0
|
|
20240701,183100,158063330,7990,7990,7990,7990,0
|
|
20240701,183000,158063330,7990,7990,7990,7990,0
|
|
20240701,182900,158063330,7990,7990,7990,7990,0
|
|
20240701,182800,158063330,7990,7990,7990,7990,0
|
|
20240701,182700,158063330,7990,7990,7990,7990,0
|
|
20240701,182600,158063330,7990,7990,7990,7990,0
|
|
20240701,182500,158063330,7990,7990,7990,7990,0
|
|
20240701,182400,158063330,7990,7990,7990,7990,0
|
|
20240701,182300,158063330,7990,7990,7990,7990,0
|
|
20240701,182200,158063330,7990,7990,7990,7990,0
|
|
20240701,182100,158063330,7990,7990,7990,7990,0
|
|
20240701,182000,158063330,7990,7990,7990,7990,0
|
|
20240701,181900,158063330,7990,7990,7990,7990,0
|
|
20240701,181800,158063330,7990,7990,7990,7990,0
|
|
20240701,181700,158063330,7990,7990,7990,7990,113
|
|
20240701,181600,158063330,7990,7990,7990,7990,0
|
|
20240701,181500,158063330,7990,7990,7990,7990,0
|
|
20240701,181400,158063330,7990,7990,7990,7990,0
|
|
20240701,181300,158063330,7990,7990,7990,7990,0
|
|
20240701,181200,158063330,7990,7990,7990,7990,0
|
|
20240701,181100,158063330,7990,7990,7990,7990,0
|
|
20240701,181000,158063330,7990,7990,7990,7990,0
|
|
20240701,180900,158063330,7990,7990,7990,7990,0
|
|
20240701,180800,158063330,7990,7990,7990,7990,0
|
|
20240701,180700,158063330,7990,7990,7990,7990,0
|
|
20240701,180600,158063330,7990,7990,7990,7990,0
|
|
20240701,180500,158063330,7990,7990,7990,7990,0
|
|
20240701,180400,158063330,7990,7990,7990,7990,0
|
|
20240701,180300,158063330,7990,7990,7990,7990,0
|
|
20240701,180200,158063330,7990,7990,7990,7990,0
|
|
20240701,180100,158063330,7990,7990,7990,7990,0
|
|
20240701,180000,158063330,7990,7990,7990,7990,0
|
|
20240701,175900,158063330,7990,7990,7990,7990,0
|
|
20240701,175800,158063330,7990,7990,7990,7990,0
|
|
20240701,175700,158063330,7990,7990,7990,7990,0
|
|
20240701,175600,158063330,7990,7990,7990,7990,0
|
|
20240701,175500,158063330,7990,7990,7990,7990,0
|
|
20240701,175400,158063330,7990,7990,7990,7990,0
|
|
20240701,175300,158063330,7990,7990,7990,7990,0
|
|
20240701,175200,158063330,7990,7990,7990,7990,0
|
|
20240701,175100,158063330,7990,7990,7990,7990,0
|
|
20240701,175000,158063330,7990,7990,7990,7990,0
|
|
20240701,174900,158063330,7990,7990,7990,7990,0
|
|
20240701,174800,158063330,7990,7990,7990,7990,0
|
|
20240701,174700,158063330,7990,7990,7990,7990,113
|
|
20240701,174600,158063330,7990,7990,7990,7990,0
|
|
20240701,174500,158063330,7990,7990,7990,7990,0
|
|
20240701,174400,158063330,7990,7990,7990,7990,0
|
|
20240701,174300,158063330,7990,7990,7990,7990,0
|
|
20240701,174200,158063330,7990,7990,7990,7990,0
|
|
20240701,174100,158063330,7990,7990,7990,7990,0
|
|
20240701,174000,158063330,7990,7990,7990,7990,0
|
|
20240701,173900,158063330,7990,7990,7990,7990,0
|
|
20240701,173800,158063330,7990,7990,7990,7990,0
|
|
20240701,173700,158063330,7990,7990,7990,7990,0
|
|
20240701,173600,158063330,7990,7990,7990,7990,0
|
|
20240701,173500,158063330,7990,7990,7990,7990,0
|
|
20240701,173400,158063330,7990,7990,7990,7990,0
|
|
20240701,173300,158063330,7990,7990,7990,7990,0
|
|
20240701,173200,158063330,7990,7990,7990,7990,0
|
|
20240701,173100,158063330,7990,7990,7990,7990,0
|
|
20240701,173000,158063330,7990,7990,7990,7990,0
|
|
20240701,172900,158063330,7990,7990,7990,7990,0
|
|
20240701,172800,158063330,7990,7990,7990,7990,0
|
|
20240701,172700,158063330,7990,7990,7990,7990,0
|
|
20240701,172600,158063330,7990,7990,7990,7990,0
|
|
20240701,172500,158063330,7990,7990,7990,7990,0
|
|
20240701,172400,158063330,7990,7990,7990,7990,0
|
|
20240701,172300,158063330,7990,7990,7990,7990,0
|
|
20240701,172200,158063330,7990,7990,7990,7990,0
|
|
20240701,172100,158063330,7990,7990,7990,7990,0
|
|
20240701,172000,158063330,7990,7990,7990,7990,0
|
|
20240701,171900,158063330,7990,7990,7990,7990,0
|
|
20240701,171800,158063330,7990,7990,7990,7990,0
|
|
20240701,171700,158063330,7990,7990,7990,7990,113
|
|
20240701,171600,158063330,7990,7990,7990,7990,0
|
|
20240701,171500,158063330,7990,7990,7990,7990,0
|
|
20240701,171400,158063330,7990,7990,7990,7990,0
|
|
20240701,171300,158063330,7990,7990,7990,7990,0
|
|
20240701,171200,158063330,7990,7990,7990,7990,0
|
|
20240701,171100,158063330,7990,7990,7990,7990,0
|
|
20240701,171000,158063330,7990,7990,7990,7990,0
|
|
20240701,170900,158063330,7990,7990,7990,7990,0
|
|
20240701,170800,158063330,7990,7990,7990,7990,0
|
|
20240701,170700,158063330,7990,7990,7990,7990,0
|
|
20240701,170600,158063330,7990,7990,7990,7990,0
|
|
20240701,170500,158063330,7990,7990,7990,7990,0
|
|
20240701,170400,158063330,7990,7990,7990,7990,0
|
|
20240701,170300,158063330,7990,7990,7990,7990,0
|
|
20240701,170200,158063330,7990,7990,7990,7990,0
|
|
20240701,170100,158063330,7990,7990,7990,7990,0
|
|
20240701,170000,158063330,7990,7990,7990,7990,0
|
|
20240701,165900,158063330,7990,7990,7990,7990,0
|
|
20240701,165800,158063330,7990,7990,7990,7990,0
|
|
20240701,165700,158063330,7990,7990,7990,7990,0
|
|
20240701,165600,158063330,7990,7990,7990,7990,0
|
|
20240701,165500,158063330,7990,7990,7990,7990,0
|
|
20240701,165400,158063330,7990,7990,7990,7990,0
|
|
20240701,165300,158063330,7990,7990,7990,7990,0
|
|
20240701,165200,158063330,7990,7990,7990,7990,0
|
|
20240701,165100,158063330,7990,7990,7990,7990,0
|
|
20240701,165000,158063330,7990,7990,7990,7990,0
|
|
20240701,164900,158063330,7990,7990,7990,7990,0
|
|
20240701,164800,158063330,7990,7990,7990,7990,0
|
|
20240701,164700,158063330,7990,7990,7990,7990,113
|
|
20240701,164600,158063330,7990,7990,7990,7990,0
|
|
20240701,164500,158063330,7990,7990,7990,7990,0
|
|
20240701,164400,158063330,7990,7990,7990,7990,0
|
|
20240701,164300,158063330,7990,7990,7990,7990,0
|
|
20240701,164200,158063330,7990,7990,7990,7990,0
|
|
20240701,164100,158063330,7990,7990,7990,7990,0
|
|
20240701,164000,158063330,7990,7990,7990,7990,0
|
|
20240701,163900,158063330,7990,7990,7990,7990,0
|
|
20240701,163800,158063330,7990,7990,7990,7990,0
|
|
20240701,163700,158063330,7990,7990,7990,7990,0
|
|
20240701,163600,158063330,7990,7990,7990,7990,0
|
|
20240701,163500,158063330,7990,7990,7990,7990,0
|
|
20240701,163400,158063330,7990,7990,7990,7990,0
|
|
20240701,163300,158063330,7990,7990,7990,7990,0
|
|
20240701,163200,158063330,7990,7990,7990,7990,0
|
|
20240701,163100,158063330,7990,7990,7990,7990,0
|
|
20240701,163000,158063330,7990,7990,7990,7990,0
|
|
20240701,162900,158063330,7990,7990,7990,7990,0
|
|
20240701,162800,158063330,7990,7990,7990,7990,0
|
|
20240701,162700,158063330,7990,7990,7990,7990,0
|
|
20240701,162600,158063330,7990,7990,7990,7990,0
|
|
20240701,162500,158063330,7990,7990,7990,7990,0
|
|
20240701,162400,158063330,7990,7990,7990,7990,0
|
|
20240701,162300,158063330,7990,7990,7990,7990,0
|
|
20240701,162200,158063330,7990,7990,7990,7990,0
|
|
20240701,162100,158063330,7990,7990,7990,7990,0
|
|
20240701,162000,158063330,7990,7990,7990,7990,0
|
|
20240701,161900,158063330,7990,7990,7990,7990,0
|
|
20240701,161800,158063330,7990,7990,7990,7990,0
|
|
20240701,161700,158063330,7990,7990,7990,7990,113
|
|
20240701,161600,158063330,7990,7990,7990,7990,0
|
|
20240701,161500,158063330,7990,7990,7990,7990,0
|
|
20240701,161400,158063330,7990,7990,7990,7990,0
|
|
20240701,161300,158063330,7990,7990,7990,7990,0
|
|
20240701,161200,158063330,7990,7990,7990,7990,0
|
|
20240701,161100,158063330,7990,7990,7990,7990,0
|
|
20240701,161000,158063330,7990,7990,7990,7990,0
|
|
20240701,160900,158063330,7990,7990,7990,7990,0
|
|
20240701,160800,158063330,7990,7990,7990,7990,0
|
|
20240701,160700,158063330,7990,7990,7990,7990,0
|
|
20240701,160600,158063330,7990,7990,7990,7990,0
|
|
20240701,160500,158063330,7990,7990,7990,7990,0
|
|
20240701,160400,158063330,7990,7990,7990,7990,0
|
|
20240701,160300,158063330,7990,7990,7990,7990,0
|
|
20240701,160200,158063330,7990,7990,7990,7990,0
|
|
20240701,160100,158063330,7990,7990,7990,7990,0
|
|
20240701,160000,158063330,7990,7990,7990,7990,0
|
|
20240701,155900,158063330,7990,7990,7990,7990,0
|
|
20240701,155800,158063330,7990,7990,7990,7990,0
|
|
20240701,155700,158063330,7990,7990,7990,7990,0
|
|
20240701,155600,158063330,7990,7990,7990,7990,0
|
|
20240701,155500,158063330,7990,7990,7990,7990,0
|
|
20240701,155400,158063330,7990,7990,7990,7990,0
|
|
20240701,155300,158063330,7990,7990,7990,7990,0
|
|
20240701,155200,158063330,7990,7990,7990,7990,0
|
|
20240701,155100,158063330,7990,7990,7990,7990,0
|
|
20240701,155000,158063330,7990,7990,7990,7990,0
|
|
20240701,154900,158063330,7990,7990,7990,7990,0
|
|
20240701,154800,158063330,7990,7990,7990,7990,0
|
|
20240701,154700,158063330,7990,7990,7990,7990,113
|
|
20240701,154600,158063330,7990,7990,7990,7990,0
|
|
20240701,154500,158063330,7990,7990,7990,7990,0
|
|
20240701,154400,158063330,7990,7990,7990,7990,0
|
|
20240701,154300,158063330,7990,7990,7990,7990,0
|
|
20240701,154200,158063330,7990,7990,7990,7990,0
|
|
20240701,154100,158063330,7990,7990,7990,7990,0
|
|
20240701,154000,158063330,7990,7990,7990,7990,0
|
|
20240701,153900,158063330,7990,7990,7990,7990,0
|
|
20240701,153800,158063330,7990,7990,7990,7990,0
|
|
20240701,153700,158063330,7990,7990,7990,7990,0
|
|
20240701,153600,158063330,7990,7990,7990,7990,0
|
|
20240701,153500,158063330,7990,7990,7990,7990,0
|
|
20240701,153400,158063330,7990,7990,7990,7990,0
|
|
20240701,153300,158063330,7990,7990,7990,7990,0
|
|
20240701,153200,158063330,7990,7990,7990,7990,0
|
|
20240701,153100,158063330,7990,7990,7990,7990,0
|
|
20240701,153000,158063330,7990,7990,7990,7990,113
|
|
20240701,152900,157160460,8000,8000,8000,8000,0
|
|
20240701,152800,157160460,8000,8000,8000,8000,0
|
|
20240701,152700,157160460,8000,8000,8000,8000,0
|
|
20240701,152600,157160460,8000,8000,8000,8000,0
|
|
20240701,152500,157160460,8000,8000,8000,8000,0
|
|
20240701,152400,157160460,8000,8000,8000,8000,0
|
|
20240701,152300,157160460,8000,8000,8000,8000,0
|
|
20240701,152200,157160460,8000,8000,8000,8000,0
|
|
20240701,152100,157160460,8000,8000,8000,8000,0
|
|
20240701,152000,157160460,8000,8000,8000,8000,0
|
|
20240701,151900,157160460,8000,8000,8000,8000,0
|
|
20240701,151800,157160460,8000,8000,8000,8000,0
|
|
20240701,151700,157160460,8000,7960,8000,7960,3001
|
|
20240701,151600,133159590,7900,7900,7900,7900,12
|
|
20240701,151500,133064790,7900,7900,7900,7900,29
|
|
20240701,151400,132835690,7900,7900,7900,7900,0
|
|
20240701,151300,132835690,7900,7920,7920,7900,171
|
|
20240701,151200,131484040,7920,7920,7920,7920,0
|
|
20240701,151100,131484040,7920,7920,7920,7920,0
|
|
20240701,151000,131484040,7920,7920,7920,7920,0
|
|
20240701,150900,131484040,7920,7920,7920,7920,0
|
|
20240701,150800,131484040,7920,7920,7920,7920,0
|
|
20240701,150700,131484040,7920,7920,7920,7920,0
|
|
20240701,150600,131484040,7920,7920,7920,7920,0
|
|
20240701,150500,131484040,7920,7920,7920,7920,0
|
|
20240701,150400,131484040,7920,7920,7920,7920,0
|
|
20240701,150300,131484040,7920,7920,7920,7920,0
|
|
20240701,150200,131484040,7920,7920,7920,7920,0
|
|
20240701,150100,131484040,7920,7920,7920,7920,0
|
|
20240701,150000,131484040,7920,7920,7920,7920,0
|
|
20240701,145900,131484040,7920,7920,7920,7920,0
|
|
20240701,145800,131484040,7920,7920,7920,7920,0
|
|
20240701,145700,131484040,7920,7920,7920,7920,0
|
|
20240701,145600,131484040,7920,7920,7920,7920,0
|
|
20240701,145500,131484040,7920,7920,7920,7920,0
|
|
20240701,145400,131484040,7920,7920,7920,7920,1
|
|
20240701,145300,131476120,7910,7910,7910,7910,0
|
|
20240701,145200,131476120,7910,7910,7910,7910,0
|
|
20240701,145100,131476120,7910,7910,7910,7910,0
|
|
20240701,145000,131476120,7910,7910,7910,7910,0
|
|
20240701,144900,131476120,7910,7910,7910,7910,0
|
|
20240701,144800,131476120,7910,7910,7910,7910,0
|
|
20240701,144700,131476120,7910,7910,7910,7910,0
|
|
20240701,144600,131476120,7910,7910,7910,7910,0
|
|
20240701,144500,131476120,7910,7910,7910,7910,0
|
|
20240701,144400,131476120,7910,7910,7910,7910,0
|
|
20240701,144300,131476120,7910,7910,7910,7910,0
|
|
20240701,144200,131476120,7910,7910,7910,7910,0
|
|
20240701,144100,131476120,7910,7910,7910,7910,0
|
|
20240701,144000,131476120,7910,7910,7910,7910,0
|
|
20240701,143900,131476120,7910,7910,7910,7910,0
|
|
20240701,143800,131476120,7910,7910,7910,7910,0
|
|
20240701,143700,131476120,7910,7910,7910,7910,0
|
|
20240701,143600,131476120,7910,7910,7910,7910,0
|
|
20240701,143500,131476120,7910,7910,7910,7910,0
|
|
20240701,143400,131476120,7910,7910,7910,7910,0
|
|
20240701,143300,131476120,7910,7910,7910,7910,0
|
|
20240701,143200,131476120,7910,7910,7910,7910,0
|
|
20240701,143100,131476120,7910,7910,7910,7910,0
|
|
20240701,143000,131476120,7910,7910,7910,7910,0
|
|
20240701,142900,131476120,7910,7910,7910,7910,0
|
|
20240701,142800,131476120,7910,7910,7910,7910,0
|
|
20240701,142700,131476120,7910,7910,7910,7910,0
|
|
20240701,142600,131476120,7910,7910,7910,7910,0
|
|
20240701,142500,131476120,7910,7910,7910,7910,0
|
|
20240701,142400,131476120,7910,7910,7910,7910,0
|
|
20240701,142300,131476120,7910,7920,7920,7910,60
|
|
20240701,142200,131000960,7930,7930,7930,7930,0
|
|
20240701,142100,131000960,7930,7930,7930,7930,0
|
|
20240701,142000,131000960,7930,7950,7950,7930,200
|
|
20240701,141900,129414400,7930,7930,7930,7930,0
|
|
20240701,141800,129414400,7930,7930,7930,7930,0
|
|
20240701,141700,129414400,7930,7930,7930,7930,0
|
|
20240701,141600,129414400,7930,7930,7930,7930,0
|
|
20240701,141500,129414400,7930,7930,7930,7930,0
|
|
20240701,141400,129414400,7930,7930,7930,7930,0
|
|
20240701,141300,129414400,7930,7930,7930,7930,0
|
|
20240701,141200,129414400,7930,7930,7930,7930,0
|
|
20240701,141100,129414400,7930,7930,7930,7930,90
|
|
20240701,141000,128700700,7980,7980,7980,7980,0
|
|
20240701,140900,128700700,7980,7980,7980,7980,0
|
|
20240701,140800,128700700,7980,7980,7980,7980,0
|
|
20240701,140700,128700700,7980,7980,7980,7980,0
|
|
20240701,140600,128700700,7980,7980,7980,7980,0
|
|
20240701,140500,128700700,7980,7980,7980,7980,0
|
|
20240701,140400,128700700,7980,7980,7980,7980,0
|
|
20240701,140300,128700700,7980,7980,7980,7980,0
|
|
20240701,140200,128700700,7980,7980,7980,7980,0
|
|
20240701,140100,128700700,7980,7980,7980,7980,0
|
|
20240701,140000,128700700,7980,7980,7980,7980,0
|
|
20240701,135900,128700700,7980,7980,7980,7980,0
|
|
20240701,135800,128700700,7980,7980,7980,7980,0
|
|
20240701,135700,128700700,7980,7980,7980,7980,0
|
|
20240701,135600,128700700,7980,7980,7980,7980,0
|
|
20240701,135500,128700700,7980,7980,7980,7980,0
|
|
20240701,135400,128700700,7980,7980,7980,7980,1
|
|
20240701,135300,128692720,7910,7910,7910,7910,0
|
|
20240701,135200,128692720,7910,7910,7910,7910,0
|
|
20240701,135100,128692720,7910,7910,7910,7910,0
|
|
20240701,135000,128692720,7910,7910,7910,7910,0
|
|
20240701,134900,128692720,7910,7910,7910,7910,0
|
|
20240701,134800,128692720,7910,7950,7950,7910,61
|
|
20240701,134700,128208760,7980,7980,7980,7980,5
|
|
20240701,134600,128168860,7950,7950,7950,7950,30
|
|
20240701,134500,127930360,7950,7950,7950,7950,0
|
|
20240701,134400,127930360,7950,7950,7950,7950,0
|
|
20240701,134300,127930360,7950,7950,7950,7950,0
|
|
20240701,134200,127930360,7950,7950,7950,7950,0
|
|
20240701,134100,127930360,7950,7950,7950,7950,0
|
|
20240701,134000,127930360,7950,7950,7950,7950,0
|
|
20240701,133900,127930360,7950,7950,7950,7950,0
|
|
20240701,133800,127930360,7950,7950,7950,7950,0
|
|
20240701,133700,127930360,7950,7950,7950,7950,0
|
|
20240701,133600,127930360,7950,7970,7970,7950,80
|
|
20240701,133500,127294110,7970,7970,7970,7970,0
|
|
20240701,133400,127294110,7970,7970,7970,7970,0
|
|
20240701,133300,127294110,7970,7970,7970,7970,0
|
|
20240701,133200,127294110,7970,7970,7970,7970,0
|
|
20240701,133100,127294110,7970,7970,7970,7970,0
|
|
20240701,133000,127294110,7970,7970,7970,7970,0
|
|
20240701,132900,127294110,7970,7970,7970,7970,0
|
|
20240701,132800,127294110,7970,7970,7970,7970,0
|
|
20240701,132700,127294110,7970,7970,7970,7970,0
|
|
20240701,132600,127294110,7970,7970,7970,7970,0
|
|
20240701,132500,127294110,7970,7970,7970,7970,0
|
|
20240701,132400,127294110,7970,7970,7970,7970,0
|
|
20240701,132300,127294110,7970,7970,7970,7970,0
|
|
20240701,132200,127294110,7970,7970,7970,7970,20
|
|
20240701,132100,127134710,7980,7980,7980,7980,0
|
|
20240701,132000,127134710,7980,7980,7980,7980,0
|
|
20240701,131900,127134710,7980,7980,7980,7980,0
|
|
20240701,131800,127134710,7980,7980,7980,7980,0
|
|
20240701,131700,127134710,7980,7980,7980,7980,0
|
|
20240701,131600,127134710,7980,7980,7980,7980,0
|
|
20240701,131500,127134710,7980,7980,7980,7980,0
|
|
20240701,131400,127134710,7980,7980,7980,7980,0
|
|
20240701,131300,127134710,7980,7980,7980,7980,0
|
|
20240701,131200,127134710,7980,7980,7980,7980,0
|
|
20240701,131100,127134710,7980,7980,7980,7980,0
|
|
20240701,131000,127134710,7980,7980,7980,7980,0
|
|
20240701,130900,127134710,7980,7980,7980,7980,85
|
|
20240701,130800,126456410,7980,7980,7980,7980,15
|
|
20240701,130700,126336710,7970,7970,7970,7970,0
|
|
20240701,130600,126336710,7970,7970,7970,7970,0
|
|
20240701,130500,126336710,7970,7970,7970,7970,0
|
|
20240701,130400,126336710,7970,7970,7970,7970,10
|
|
20240701,130300,126257010,7970,7970,7970,7970,40
|
|
20240701,130200,125938210,7980,7980,7980,7980,0
|
|
20240701,130100,125938210,7980,7980,7980,7980,0
|
|
20240701,130000,125938210,7980,7980,7980,7980,0
|
|
20240701,125900,125938210,7980,7980,7980,7980,0
|
|
20240701,125800,125938210,7980,7980,7980,7980,0
|
|
20240701,125700,125938210,7980,7980,7980,7980,0
|
|
20240701,125600,125938210,7980,7980,7980,7980,0
|
|
20240701,125500,125938210,7980,7980,7980,7980,0
|
|
20240701,125400,125938210,7980,7980,7980,7980,0
|
|
20240701,125300,125938210,7980,7980,7980,7980,0
|
|
20240701,125200,125938210,7980,7980,7980,7980,0
|
|
20240701,125100,125938210,7980,7980,7980,7980,0
|
|
20240701,125000,125938210,7980,7980,7980,7980,0
|
|
20240701,124900,125938210,7980,7980,7980,7980,0
|
|
20240701,124800,125938210,7980,7980,7980,7980,0
|
|
20240701,124700,125938210,7980,7980,7980,7980,0
|
|
20240701,124600,125938210,7980,7980,7980,7980,1
|
|
20240701,124500,125930230,7970,7970,7970,7970,0
|
|
20240701,124400,125930230,7970,7970,7970,7970,0
|
|
20240701,124300,125930230,7970,7970,7970,7970,5
|
|
20240701,124200,125890380,7970,7970,7970,7970,0
|
|
20240701,124100,125890380,7970,7970,7970,7970,0
|
|
20240701,124000,125890380,7970,7970,7970,7970,0
|
|
20240701,123900,125890380,7970,7970,7970,7970,0
|
|
20240701,123800,125890380,7970,7970,7970,7970,0
|
|
20240701,123700,125890380,7970,7970,7970,7970,0
|
|
20240701,123600,125890380,7970,7970,7970,7970,0
|
|
20240701,123500,125890380,7970,7970,7970,7970,0
|
|
20240701,123400,125890380,7970,7970,7970,7970,0
|
|
20240701,123300,125890380,7970,7970,7970,7970,0
|
|
20240701,123200,125890380,7970,7970,7970,7970,2
|
|
20240701,123100,125874440,7970,7970,7970,7970,0
|
|
20240701,123000,125874440,7970,7970,7970,7970,1
|
|
20240701,122900,125866470,7980,7980,7980,7980,0
|
|
20240701,122800,125866470,7980,7980,7980,7980,0
|
|
20240701,122700,125866470,7980,7980,7980,7980,0
|
|
20240701,122600,125866470,7980,7980,7980,7980,3
|
|
20240701,122500,125842530,7950,7950,7950,7950,0
|
|
20240701,122400,125842530,7950,7950,7950,7950,0
|
|
20240701,122300,125842530,7950,7950,7950,7950,0
|
|
20240701,122200,125842530,7950,7950,7950,7950,0
|
|
20240701,122100,125842530,7950,7950,7950,7950,0
|
|
20240701,122000,125842530,7950,7950,7950,7950,0
|
|
20240701,121900,125842530,7950,7950,7950,7950,0
|
|
20240701,121800,125842530,7950,7950,7950,7950,0
|
|
20240701,121700,125842530,7950,7950,7950,7950,0
|
|
20240701,121600,125842530,7950,7950,7950,7950,0
|
|
20240701,121500,125842530,7950,7950,7950,7950,0
|
|
20240701,121400,125842530,7950,7950,7950,7950,0
|
|
20240701,121300,125842530,7950,7950,7950,7950,0
|
|
20240701,121200,125842530,7950,7950,7950,7950,0
|
|
20240701,121100,125842530,7950,7950,7950,7950,0
|
|
20240701,121000,125842530,7950,7950,7950,7950,0
|
|
20240701,120900,125842530,7950,7950,7950,7950,0
|
|
20240701,120800,125842530,7950,7950,7950,7950,0
|
|
20240701,120700,125842530,7950,7950,7950,7950,0
|
|
20240701,120600,125842530,7950,7950,7950,7950,0
|
|
20240701,120500,125842530,7950,7950,7950,7950,0
|
|
20240701,120400,125842530,7950,7950,7950,7950,0
|
|
20240701,120300,125842530,7950,7950,7950,7950,150
|
|
20240701,120200,124650030,7980,7980,7980,7980,0
|
|
20240701,120100,124650030,7980,7980,7980,7980,0
|
|
20240701,120000,124650030,7980,7980,7980,7980,0
|
|
20240701,115900,124650030,7980,7980,7980,7980,0
|
|
20240701,115800,124650030,7980,7980,7980,7980,0
|
|
20240701,115700,124650030,7980,7980,7980,7980,0
|
|
20240701,115600,124650030,7980,7980,7980,7980,14
|
|
20240701,115500,124538310,7990,7990,7990,7990,0
|
|
20240701,115400,124538310,7990,7950,7990,7950,107
|
|
20240701,115300,123686450,8000,8000,8000,8000,0
|
|
20240701,115200,123686450,8000,8000,8000,8000,0
|
|
20240701,115100,123686450,8000,8000,8000,8000,0
|
|
20240701,115000,123686450,8000,8000,8000,8000,0
|
|
20240701,114900,123686450,8000,8000,8000,8000,0
|
|
20240701,114800,123686450,8000,8000,8000,8000,0
|
|
20240701,114700,123686450,8000,7950,8000,7950,456
|
|
20240701,114600,120055470,7940,7930,7940,7930,45
|
|
20240701,114500,119698210,7910,7910,7910,7910,0
|
|
20240701,114400,119698210,7910,7910,7910,7910,0
|
|
20240701,114300,119698210,7910,7910,7910,7910,0
|
|
20240701,114200,119698210,7910,7910,7910,7910,0
|
|
20240701,114100,119698210,7910,7910,7910,7910,2
|
|
20240701,114000,119682390,7910,7910,7910,7910,0
|
|
20240701,113900,119682390,7910,7910,7910,7910,0
|
|
20240701,113800,119682390,7910,7910,7910,7910,0
|
|
20240701,113700,119682390,7910,7910,7910,7910,0
|
|
20240701,113600,119682390,7910,7910,7910,7910,0
|
|
20240701,113500,119682390,7910,7910,7910,7910,0
|
|
20240701,113400,119682390,7910,7910,7910,7910,0
|
|
20240701,113300,119682390,7910,7910,7910,7910,0
|
|
20240701,113200,119682390,7910,7910,7910,7910,106
|
|
20240701,113100,118843930,7910,7910,7910,7910,0
|
|
20240701,113000,118843930,7910,7910,7910,7910,0
|
|
20240701,112900,118843930,7910,7910,7910,7910,0
|
|
20240701,112800,118843930,7910,7930,7930,7910,49
|
|
20240701,112700,118456220,7910,7910,7910,7910,0
|
|
20240701,112600,118456220,7910,7910,7910,7910,0
|
|
20240701,112500,118456220,7910,7910,7910,7910,0
|
|
20240701,112400,118456220,7910,7910,7910,7910,0
|
|
20240701,112300,118456220,7910,7910,7910,7910,49
|
|
20240701,112200,118068630,7920,7920,7920,7920,0
|
|
20240701,112100,118068630,7920,7920,7920,7920,1
|
|
20240701,112000,118060710,7930,7930,7930,7930,0
|
|
20240701,111900,118060710,7930,7930,7930,7930,0
|
|
20240701,111800,118060710,7930,7930,7930,7930,0
|
|
20240701,111700,118060710,7930,7930,7930,7930,0
|
|
20240701,111600,118060710,7930,7930,7930,7930,0
|
|
20240701,111500,118060710,7930,7930,7930,7930,3
|
|
20240701,111400,118036920,7930,7930,7930,7930,0
|
|
20240701,111300,118036920,7930,7930,7930,7930,129
|
|
20240701,111200,117013950,7930,7930,7930,7930,0
|
|
20240701,111100,117013950,7930,7930,7930,7930,0
|
|
20240701,111000,117013950,7930,7930,7930,7930,1
|
|
20240701,110900,117006020,7880,7880,7880,7880,0
|
|
20240701,110800,117006020,7880,7880,7880,7880,255
|
|
20240701,110700,114996620,7880,7880,7880,7880,0
|
|
20240701,110600,114996620,7880,7880,7880,7880,160
|
|
20240701,110500,113735820,7880,7880,7880,7880,0
|
|
20240701,110400,113735820,7880,7880,7880,7880,0
|
|
20240701,110300,113735820,7880,7880,7880,7880,500
|
|
20240701,110200,109795820,7890,7890,7890,7890,500
|
|
20240701,110100,105850820,7890,7890,7890,7890,0
|
|
20240701,110000,105850820,7890,7900,7900,7890,200
|
|
20240701,105900,104272240,7900,7900,7900,7900,0
|
|
20240701,105800,104272240,7900,7900,7900,7900,0
|
|
20240701,105700,104272240,7900,7900,7900,7900,0
|
|
20240701,105600,104272240,7900,7900,7900,7900,0
|
|
20240701,105500,104272240,7900,7900,7900,7900,0
|
|
20240701,105400,104272240,7900,7900,7900,7900,0
|
|
20240701,105300,104272240,7900,7900,7900,7900,0
|
|
20240701,105200,104272240,7900,7900,7900,7900,0
|
|
20240701,105100,104272240,7900,7900,7900,7900,0
|
|
20240701,105000,104272240,7900,7900,7900,7900,0
|
|
20240701,104900,104272240,7900,7900,7900,7900,0
|
|
20240701,104800,104272240,7900,7900,7900,7900,0
|
|
20240701,104700,104272240,7900,7900,7900,7900,0
|
|
20240701,104600,104272240,7900,7900,7900,7900,0
|
|
20240701,104500,104272240,7900,7900,7900,7900,0
|
|
20240701,104400,104272240,7900,7900,7900,7900,0
|
|
20240701,104300,104272240,7900,7900,7900,7900,0
|
|
20240701,104200,104272240,7900,7900,7900,7900,2
|
|
20240701,104100,104256440,7890,7890,7890,7890,0
|
|
20240701,104000,104256440,7890,7890,7890,7890,0
|
|
20240701,103900,104256440,7890,7890,7890,7890,0
|
|
20240701,103800,104256440,7890,7890,7890,7890,0
|
|
20240701,103700,104256440,7890,7890,7890,7890,0
|
|
20240701,103600,104256440,7890,7890,7890,7890,50
|
|
20240701,103500,103861940,7890,7900,7900,7890,74
|
|
20240701,103400,103277540,7950,7950,7950,7950,0
|
|
20240701,103300,103277540,7950,7950,7950,7950,0
|
|
20240701,103200,103277540,7950,7950,7950,7950,1
|
|
20240701,103100,103269590,7950,7950,7950,7950,0
|
|
20240701,103000,103269590,7950,7950,7950,7950,0
|
|
20240701,102900,103269590,7950,7950,7950,7950,0
|
|
20240701,102800,103269590,7950,7950,7950,7950,0
|
|
20240701,102700,103269590,7950,7950,7950,7950,0
|
|
20240701,102600,103269590,7950,7950,7950,7950,20
|
|
20240701,102500,103110590,7950,7950,7950,7950,0
|
|
20240701,102400,103110590,7950,7950,7950,7950,0
|
|
20240701,102300,103110590,7950,7950,7950,7950,6
|
|
20240701,102200,103062890,7950,7950,7950,7950,0
|
|
20240701,102100,103062890,7950,7950,7950,7950,0
|
|
20240701,102000,103062890,7950,7950,7950,7950,0
|
|
20240701,101900,103062890,7950,7950,7950,7950,6
|
|
20240701,101800,103015190,7950,7950,7950,7950,0
|
|
20240701,101700,103015190,7950,7950,7950,7950,2
|
|
20240701,101600,102999290,7950,7950,7950,7950,0
|
|
20240701,101500,102999290,7950,7950,7950,7950,3
|
|
20240701,101400,102975440,7900,7910,7910,7900,1500
|
|
20240701,101300,91124940,7900,7900,7900,7900,0
|
|
20240701,101200,91124940,7900,7900,7900,7900,0
|
|
20240701,101100,91124940,7900,7900,7900,7900,0
|
|
20240701,101000,91124940,7900,7900,7900,7900,0
|
|
20240701,100900,91124940,7900,7900,7900,7900,0
|
|
20240701,100800,91124940,7900,7910,7910,7900,47
|
|
20240701,100700,90753500,7960,7960,7960,7960,0
|
|
20240701,100600,90753500,7960,7960,7960,7960,0
|
|
20240701,100500,90753500,7960,7960,7960,7960,0
|
|
20240701,100400,90753500,7960,7960,7960,7960,0
|
|
20240701,100300,90753500,7960,7960,7960,7960,0
|
|
20240701,100200,90753500,7960,7960,7960,7960,0
|
|
20240701,100100,90753500,7960,7960,7960,7960,0
|
|
20240701,100000,90753500,7960,7960,7960,7960,12
|
|
20240701,095900,90657980,7960,7960,7960,7960,0
|
|
20240701,095800,90657980,7960,7960,7960,7960,0
|
|
20240701,095700,90657980,7960,7960,7960,7960,0
|
|
20240701,095600,90657980,7960,7960,7960,7960,0
|
|
20240701,095500,90657980,7960,7960,7960,7960,0
|
|
20240701,095400,90657980,7960,7960,7960,7960,5
|
|
20240701,095300,90618180,7960,7960,7960,7960,0
|
|
20240701,095200,90618180,7960,7960,7960,7960,0
|
|
20240701,095100,90618180,7960,7950,7960,7950,3010
|
|
20240701,095000,66659280,7900,7900,7900,7900,0
|
|
20240701,094900,66659280,7900,7910,7910,7900,84
|
|
20240701,094800,65995530,7960,7960,7960,7960,0
|
|
20240701,094700,65995530,7960,7960,7960,7960,0
|
|
20240701,094600,65995530,7960,7960,7960,7960,0
|
|
20240701,094500,65995530,7960,7960,7960,7960,0
|
|
20240701,094400,65995530,7960,7960,7960,7960,0
|
|
20240701,094300,65995530,7960,7960,7960,7960,0
|
|
20240701,094200,65995530,7960,7960,7960,7960,0
|
|
20240701,094100,65995530,7960,7940,7960,7940,3528
|
|
20240701,094000,37920520,7920,7930,7930,7920,7
|
|
20240701,093900,37865050,7940,7940,7940,7940,5
|
|
20240701,093800,37825350,7920,7920,7920,7920,199
|
|
20240701,093700,36249270,7920,7920,7920,7920,6
|
|
20240701,093600,36201750,7920,7920,7920,7920,0
|
|
20240701,093500,36201750,7920,7920,7920,7920,0
|
|
20240701,093400,36201750,7920,7920,7920,7920,0
|
|
20240701,093300,36201750,7920,7920,7920,7920,0
|
|
20240701,093200,36201750,7920,7920,7920,7920,11
|
|
20240701,093100,36114630,7920,7920,7920,7920,0
|
|
20240701,093000,36114630,7920,7920,7920,7920,1
|
|
20240701,092900,36106710,7900,7900,7900,7900,0
|
|
20240701,092800,36106710,7900,7900,7900,7900,0
|
|
20240701,092700,36106710,7900,7900,7900,7900,0
|
|
20240701,092600,36106710,7900,7900,7900,7900,0
|
|
20240701,092500,36106710,7900,7900,7900,7900,0
|
|
20240701,092400,36106710,7900,7900,7900,7900,0
|
|
20240701,092300,36106710,7900,7900,7900,7900,32
|
|
20240701,092200,35853910,7860,7900,7900,7860,150
|
|
20240701,092100,34671810,7860,7860,7860,7860,0
|
|
20240701,092000,34671810,7860,7860,7860,7860,0
|
|
20240701,091900,34671810,7860,7860,7860,7860,0
|
|
20240701,091800,34671810,7860,7920,7920,7860,300
|
|
20240701,091700,32310760,7900,7910,7910,7900,700
|
|
20240701,091600,26778500,7950,7950,7950,7950,0
|
|
20240701,091500,26778500,7950,7950,7950,7950,0
|
|
20240701,091400,26778500,7950,7950,7950,7950,0
|
|
20240701,091300,26778500,7950,7950,7950,7950,0
|
|
20240701,091200,26778500,7950,7950,7950,7950,0
|
|
20240701,091100,26778500,7950,7950,7950,7950,0
|
|
20240701,091000,26778500,7950,7950,7950,7940,3019
|
|
20240701,090900,2777950,7950,7950,7950,7950,13
|
|
20240701,090800,2674600,7960,7960,7960,7960,0
|
|
20240701,090700,2674600,7960,7960,7960,7960,11
|
|
20240701,090600,2587040,7980,7980,7980,7980,0
|
|
20240701,090500,2587040,7980,7980,7980,7980,0
|
|
20240701,090400,2587040,7980,7980,7980,7980,0
|
|
20240701,090300,2587040,7980,7980,7980,7980,2
|
|
20240701,090200,2571080,7960,7960,7960,7960,10
|
|
20240701,090100,2491480,7960,7960,7960,7960,0
|
|
20240701,090000,2491480,7960,7960,7960,7960,313
|