682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201900,30058750,9280,9280,9280,9280,12
|
|
20240701,201800,30058750,9280,9280,9280,9280,0
|
|
20240701,201700,30058750,9280,9280,9280,9280,0
|
|
20240701,201600,30058750,9280,9280,9280,9280,0
|
|
20240701,201500,30058750,9280,9280,9280,9280,0
|
|
20240701,201400,30058750,9280,9280,9280,9280,0
|
|
20240701,201300,30058750,9280,9280,9280,9280,0
|
|
20240701,201200,30058750,9280,9280,9280,9280,0
|
|
20240701,201100,30058750,9280,9280,9280,9280,0
|
|
20240701,201000,30058750,9280,9280,9280,9280,0
|
|
20240701,200900,30058750,9280,9280,9280,9280,0
|
|
20240701,200800,30058750,9280,9280,9280,9280,0
|
|
20240701,200700,30058750,9280,9280,9280,9280,0
|
|
20240701,200600,30058750,9280,9280,9280,9280,0
|
|
20240701,200500,30058750,9280,9280,9280,9280,0
|
|
20240701,200400,30058750,9280,9280,9280,9280,0
|
|
20240701,200300,30058750,9280,9280,9280,9280,0
|
|
20240701,200200,30058750,9280,9280,9280,9280,0
|
|
20240701,200100,30058750,9280,9280,9280,9280,0
|
|
20240701,200000,30058750,9280,9280,9280,9280,0
|
|
20240701,195900,30058750,9280,9280,9280,9280,0
|
|
20240701,195800,30058750,9280,9280,9280,9280,0
|
|
20240701,195700,30058750,9280,9280,9280,9280,0
|
|
20240701,195600,30058750,9280,9280,9280,9280,0
|
|
20240701,195500,30058750,9280,9280,9280,9280,0
|
|
20240701,195400,30058750,9280,9280,9280,9280,0
|
|
20240701,195300,30058750,9280,9280,9280,9280,0
|
|
20240701,195200,30058750,9280,9280,9280,9280,0
|
|
20240701,195100,30058750,9280,9280,9280,9280,0
|
|
20240701,195000,30058750,9280,9280,9280,9280,0
|
|
20240701,194900,30058750,9280,9280,9280,9280,12
|
|
20240701,194800,30058750,9280,9280,9280,9280,0
|
|
20240701,194700,30058750,9280,9280,9280,9280,0
|
|
20240701,194600,30058750,9280,9280,9280,9280,0
|
|
20240701,194500,30058750,9280,9280,9280,9280,0
|
|
20240701,194400,30058750,9280,9280,9280,9280,0
|
|
20240701,194300,30058750,9280,9280,9280,9280,0
|
|
20240701,194200,30058750,9280,9280,9280,9280,0
|
|
20240701,194100,30058750,9280,9280,9280,9280,0
|
|
20240701,194000,30058750,9280,9280,9280,9280,0
|
|
20240701,193900,30058750,9280,9280,9280,9280,0
|
|
20240701,193800,30058750,9280,9280,9280,9280,0
|
|
20240701,193700,30058750,9280,9280,9280,9280,0
|
|
20240701,193600,30058750,9280,9280,9280,9280,0
|
|
20240701,193500,30058750,9280,9280,9280,9280,0
|
|
20240701,193400,30058750,9280,9280,9280,9280,0
|
|
20240701,193300,30058750,9280,9280,9280,9280,0
|
|
20240701,193200,30058750,9280,9280,9280,9280,0
|
|
20240701,193100,30058750,9280,9280,9280,9280,0
|
|
20240701,193000,30058750,9280,9280,9280,9280,0
|
|
20240701,192900,30058750,9280,9280,9280,9280,0
|
|
20240701,192800,30058750,9280,9280,9280,9280,0
|
|
20240701,192700,30058750,9280,9280,9280,9280,0
|
|
20240701,192600,30058750,9280,9280,9280,9280,0
|
|
20240701,192500,30058750,9280,9280,9280,9280,0
|
|
20240701,192400,30058750,9280,9280,9280,9280,0
|
|
20240701,192300,30058750,9280,9280,9280,9280,0
|
|
20240701,192200,30058750,9280,9280,9280,9280,0
|
|
20240701,192100,30058750,9280,9280,9280,9280,0
|
|
20240701,192000,30058750,9280,9280,9280,9280,0
|
|
20240701,191900,30058750,9280,9280,9280,9280,12
|
|
20240701,191800,30058750,9280,9280,9280,9280,0
|
|
20240701,191700,30058750,9280,9280,9280,9280,0
|
|
20240701,191600,30058750,9280,9280,9280,9280,0
|
|
20240701,191500,30058750,9280,9280,9280,9280,0
|
|
20240701,191400,30058750,9280,9280,9280,9280,0
|
|
20240701,191300,30058750,9280,9280,9280,9280,0
|
|
20240701,191200,30058750,9280,9280,9280,9280,0
|
|
20240701,191100,30058750,9280,9280,9280,9280,0
|
|
20240701,191000,30058750,9280,9280,9280,9280,0
|
|
20240701,190900,30058750,9280,9280,9280,9280,0
|
|
20240701,190800,30058750,9280,9280,9280,9280,0
|
|
20240701,190700,30058750,9280,9280,9280,9280,0
|
|
20240701,190600,30058750,9280,9280,9280,9280,0
|
|
20240701,190500,30058750,9280,9280,9280,9280,0
|
|
20240701,190400,30058750,9280,9280,9280,9280,0
|
|
20240701,190300,30058750,9280,9280,9280,9280,0
|
|
20240701,190200,30058750,9280,9280,9280,9280,0
|
|
20240701,190100,30058750,9280,9280,9280,9280,0
|
|
20240701,190000,30058750,9280,9280,9280,9280,0
|
|
20240701,185900,30058750,9280,9280,9280,9280,0
|
|
20240701,185800,30058750,9280,9280,9280,9280,0
|
|
20240701,185700,30058750,9280,9280,9280,9280,0
|
|
20240701,185600,30058750,9280,9280,9280,9280,0
|
|
20240701,185500,30058750,9280,9280,9280,9280,0
|
|
20240701,185400,30058750,9280,9280,9280,9280,0
|
|
20240701,185300,30058750,9280,9280,9280,9280,0
|
|
20240701,185200,30058750,9280,9280,9280,9280,0
|
|
20240701,185100,30058750,9280,9280,9280,9280,0
|
|
20240701,185000,30058750,9280,9280,9280,9280,0
|
|
20240701,184900,30058750,9280,9280,9280,9280,12
|
|
20240701,184800,30058750,9280,9280,9280,9280,0
|
|
20240701,184700,30058750,9280,9280,9280,9280,0
|
|
20240701,184600,30058750,9280,9280,9280,9280,0
|
|
20240701,184500,30058750,9280,9280,9280,9280,0
|
|
20240701,184400,30058750,9280,9280,9280,9280,0
|
|
20240701,184300,30058750,9280,9280,9280,9280,0
|
|
20240701,184200,30058750,9280,9280,9280,9280,0
|
|
20240701,184100,30058750,9280,9280,9280,9280,0
|
|
20240701,184000,30058750,9280,9280,9280,9280,0
|
|
20240701,183900,30058750,9280,9280,9280,9280,0
|
|
20240701,183800,30058750,9280,9280,9280,9280,0
|
|
20240701,183700,30058750,9280,9280,9280,9280,0
|
|
20240701,183600,30058750,9280,9280,9280,9280,0
|
|
20240701,183500,30058750,9280,9280,9280,9280,0
|
|
20240701,183400,30058750,9280,9280,9280,9280,0
|
|
20240701,183300,30058750,9280,9280,9280,9280,0
|
|
20240701,183200,30058750,9280,9280,9280,9280,0
|
|
20240701,183100,30058750,9280,9280,9280,9280,0
|
|
20240701,183000,30058750,9280,9280,9280,9280,0
|
|
20240701,182900,30058750,9280,9280,9280,9280,0
|
|
20240701,182800,30058750,9280,9280,9280,9280,0
|
|
20240701,182700,30058750,9280,9280,9280,9280,0
|
|
20240701,182600,30058750,9280,9280,9280,9280,0
|
|
20240701,182500,30058750,9280,9280,9280,9280,0
|
|
20240701,182400,30058750,9280,9280,9280,9280,0
|
|
20240701,182300,30058750,9280,9280,9280,9280,0
|
|
20240701,182200,30058750,9280,9280,9280,9280,0
|
|
20240701,182100,30058750,9280,9280,9280,9280,0
|
|
20240701,182000,30058750,9280,9280,9280,9280,0
|
|
20240701,181900,30058750,9280,9280,9280,9280,12
|
|
20240701,181800,30058750,9280,9280,9280,9280,0
|
|
20240701,181700,30058750,9280,9280,9280,9280,0
|
|
20240701,181600,30058750,9280,9280,9280,9280,0
|
|
20240701,181500,30058750,9280,9280,9280,9280,0
|
|
20240701,181400,30058750,9280,9280,9280,9280,0
|
|
20240701,181300,30058750,9280,9280,9280,9280,0
|
|
20240701,181200,30058750,9280,9280,9280,9280,0
|
|
20240701,181100,30058750,9280,9280,9280,9280,0
|
|
20240701,181000,30058750,9280,9280,9280,9280,0
|
|
20240701,180900,30058750,9280,9280,9280,9280,0
|
|
20240701,180800,30058750,9280,9280,9280,9280,0
|
|
20240701,180700,30058750,9280,9280,9280,9280,0
|
|
20240701,180600,30058750,9280,9280,9280,9280,0
|
|
20240701,180500,30058750,9280,9280,9280,9280,0
|
|
20240701,180400,30058750,9280,9280,9280,9280,0
|
|
20240701,180300,30058750,9280,9280,9280,9280,0
|
|
20240701,180200,30058750,9280,9280,9280,9280,0
|
|
20240701,180100,30058750,9280,9280,9280,9280,0
|
|
20240701,180000,30058750,9280,9280,9280,9280,0
|
|
20240701,175900,30058750,9280,9280,9280,9280,0
|
|
20240701,175800,30058750,9280,9280,9280,9280,0
|
|
20240701,175700,30058750,9280,9280,9280,9280,0
|
|
20240701,175600,30058750,9280,9280,9280,9280,0
|
|
20240701,175500,30058750,9280,9280,9280,9280,0
|
|
20240701,175400,30058750,9280,9280,9280,9280,0
|
|
20240701,175300,30058750,9280,9280,9280,9280,0
|
|
20240701,175200,30058750,9280,9280,9280,9280,0
|
|
20240701,175100,30058750,9280,9280,9280,9280,0
|
|
20240701,175000,30058750,9280,9280,9280,9280,0
|
|
20240701,174900,30058750,9280,9280,9280,9280,12
|
|
20240701,174800,30058750,9280,9280,9280,9280,0
|
|
20240701,174700,30058750,9280,9280,9280,9280,0
|
|
20240701,174600,30058750,9280,9280,9280,9280,0
|
|
20240701,174500,30058750,9280,9280,9280,9280,0
|
|
20240701,174400,30058750,9280,9280,9280,9280,0
|
|
20240701,174300,30058750,9280,9280,9280,9280,0
|
|
20240701,174200,30058750,9280,9280,9280,9280,0
|
|
20240701,174100,30058750,9280,9280,9280,9280,0
|
|
20240701,174000,30058750,9280,9280,9280,9280,0
|
|
20240701,173900,30058750,9280,9280,9280,9280,0
|
|
20240701,173800,30058750,9280,9280,9280,9280,0
|
|
20240701,173700,30058750,9280,9280,9280,9280,0
|
|
20240701,173600,30058750,9280,9280,9280,9280,0
|
|
20240701,173500,30058750,9280,9280,9280,9280,0
|
|
20240701,173400,30058750,9280,9280,9280,9280,0
|
|
20240701,173300,30058750,9280,9280,9280,9280,0
|
|
20240701,173200,30058750,9280,9280,9280,9280,0
|
|
20240701,173100,30058750,9280,9280,9280,9280,0
|
|
20240701,173000,30058750,9280,9280,9280,9280,0
|
|
20240701,172900,30058750,9280,9280,9280,9280,0
|
|
20240701,172800,30058750,9280,9280,9280,9280,0
|
|
20240701,172700,30058750,9280,9280,9280,9280,0
|
|
20240701,172600,30058750,9280,9280,9280,9280,0
|
|
20240701,172500,30058750,9280,9280,9280,9280,0
|
|
20240701,172400,30058750,9280,9280,9280,9280,0
|
|
20240701,172300,30058750,9280,9280,9280,9280,0
|
|
20240701,172200,30058750,9280,9280,9280,9280,0
|
|
20240701,172100,30058750,9280,9280,9280,9280,0
|
|
20240701,172000,30058750,9280,9280,9280,9280,0
|
|
20240701,171900,30058750,9280,9280,9280,9280,12
|
|
20240701,171800,30058750,9280,9280,9280,9280,0
|
|
20240701,171700,30058750,9280,9280,9280,9280,0
|
|
20240701,171600,30058750,9280,9280,9280,9280,0
|
|
20240701,171500,30058750,9280,9280,9280,9280,0
|
|
20240701,171400,30058750,9280,9280,9280,9280,0
|
|
20240701,171300,30058750,9280,9280,9280,9280,0
|
|
20240701,171200,30058750,9280,9280,9280,9280,0
|
|
20240701,171100,30058750,9280,9280,9280,9280,0
|
|
20240701,171000,30058750,9280,9280,9280,9280,0
|
|
20240701,170900,30058750,9280,9280,9280,9280,0
|
|
20240701,170800,30058750,9280,9280,9280,9280,0
|
|
20240701,170700,30058750,9280,9280,9280,9280,0
|
|
20240701,170600,30058750,9280,9280,9280,9280,0
|
|
20240701,170500,30058750,9280,9280,9280,9280,0
|
|
20240701,170400,30058750,9280,9280,9280,9280,0
|
|
20240701,170300,30058750,9280,9280,9280,9280,0
|
|
20240701,170200,30058750,9280,9280,9280,9280,0
|
|
20240701,170100,30058750,9280,9280,9280,9280,0
|
|
20240701,170000,30058750,9280,9280,9280,9280,0
|
|
20240701,165900,30058750,9280,9280,9280,9280,0
|
|
20240701,165800,30058750,9280,9280,9280,9280,0
|
|
20240701,165700,30058750,9280,9280,9280,9280,0
|
|
20240701,165600,30058750,9280,9280,9280,9280,0
|
|
20240701,165500,30058750,9280,9280,9280,9280,0
|
|
20240701,165400,30058750,9280,9280,9280,9280,0
|
|
20240701,165300,30058750,9280,9280,9280,9280,0
|
|
20240701,165200,30058750,9280,9280,9280,9280,0
|
|
20240701,165100,30058750,9280,9280,9280,9280,0
|
|
20240701,165000,30058750,9280,9280,9280,9280,0
|
|
20240701,164900,30058750,9280,9280,9280,9280,12
|
|
20240701,164800,30058750,9280,9280,9280,9280,0
|
|
20240701,164700,30058750,9280,9280,9280,9280,0
|
|
20240701,164600,30058750,9280,9280,9280,9280,0
|
|
20240701,164500,30058750,9280,9280,9280,9280,0
|
|
20240701,164400,30058750,9280,9280,9280,9280,0
|
|
20240701,164300,30058750,9280,9280,9280,9280,0
|
|
20240701,164200,30058750,9280,9280,9280,9280,0
|
|
20240701,164100,30058750,9280,9280,9280,9280,0
|
|
20240701,164000,30058750,9280,9280,9280,9280,0
|
|
20240701,163900,30058750,9280,9280,9280,9280,0
|
|
20240701,163800,30058750,9280,9280,9280,9280,0
|
|
20240701,163700,30058750,9280,9280,9280,9280,0
|
|
20240701,163600,30058750,9280,9280,9280,9280,0
|
|
20240701,163500,30058750,9280,9280,9280,9280,0
|
|
20240701,163400,30058750,9280,9280,9280,9280,0
|
|
20240701,163300,30058750,9280,9280,9280,9280,0
|
|
20240701,163200,30058750,9280,9280,9280,9280,0
|
|
20240701,163100,30058750,9280,9280,9280,9280,0
|
|
20240701,163000,30058750,9280,9280,9280,9280,0
|
|
20240701,162900,30058750,9280,9280,9280,9280,0
|
|
20240701,162800,30058750,9280,9280,9280,9280,0
|
|
20240701,162700,30058750,9280,9280,9280,9280,0
|
|
20240701,162600,30058750,9280,9280,9280,9280,0
|
|
20240701,162500,30058750,9280,9280,9280,9280,0
|
|
20240701,162400,30058750,9280,9280,9280,9280,0
|
|
20240701,162300,30058750,9280,9280,9280,9280,0
|
|
20240701,162200,30058750,9280,9280,9280,9280,0
|
|
20240701,162100,30058750,9280,9280,9280,9280,0
|
|
20240701,162000,30058750,9280,9280,9280,9280,0
|
|
20240701,161900,30058750,9280,9280,9280,9280,12
|
|
20240701,161800,30058750,9280,9280,9280,9280,0
|
|
20240701,161700,30058750,9280,9280,9280,9280,0
|
|
20240701,161600,30058750,9280,9280,9280,9280,0
|
|
20240701,161500,30058750,9280,9280,9280,9280,0
|
|
20240701,161400,30058750,9280,9280,9280,9280,0
|
|
20240701,161300,30058750,9280,9280,9280,9280,0
|
|
20240701,161200,30058750,9280,9280,9280,9280,0
|
|
20240701,161100,30058750,9280,9280,9280,9280,0
|
|
20240701,161000,30058750,9280,9280,9280,9280,0
|
|
20240701,160900,30058750,9280,9280,9280,9280,0
|
|
20240701,160800,30058750,9280,9280,9280,9280,0
|
|
20240701,160700,30058750,9280,9280,9280,9280,0
|
|
20240701,160600,30058750,9280,9280,9280,9280,0
|
|
20240701,160500,30058750,9280,9280,9280,9280,0
|
|
20240701,160400,30058750,9280,9280,9280,9280,0
|
|
20240701,160300,30058750,9280,9280,9280,9280,0
|
|
20240701,160200,30058750,9280,9280,9280,9280,0
|
|
20240701,160100,30058750,9280,9280,9280,9280,0
|
|
20240701,160000,30058750,9280,9280,9280,9280,0
|
|
20240701,155900,30058750,9280,9280,9280,9280,0
|
|
20240701,155800,30058750,9280,9280,9280,9280,0
|
|
20240701,155700,30058750,9280,9280,9280,9280,0
|
|
20240701,155600,30058750,9280,9280,9280,9280,0
|
|
20240701,155500,30058750,9280,9280,9280,9280,0
|
|
20240701,155400,30058750,9280,9280,9280,9280,0
|
|
20240701,155300,30058750,9280,9280,9280,9280,0
|
|
20240701,155200,30058750,9280,9280,9280,9280,0
|
|
20240701,155100,30058750,9280,9280,9280,9280,0
|
|
20240701,155000,30058750,9280,9280,9280,9280,0
|
|
20240701,154900,30058750,9280,9280,9280,9280,12
|
|
20240701,154800,30058750,9280,9280,9280,9280,0
|
|
20240701,154700,30058750,9280,9280,9280,9280,0
|
|
20240701,154600,30058750,9280,9280,9280,9280,0
|
|
20240701,154500,30058750,9280,9280,9280,9280,0
|
|
20240701,154400,30058750,9280,9280,9280,9280,0
|
|
20240701,154300,30058750,9280,9280,9280,9280,0
|
|
20240701,154200,30058750,9280,9280,9280,9280,0
|
|
20240701,154100,30058750,9280,9280,9280,9280,0
|
|
20240701,154000,30058750,9280,9280,9280,9280,0
|
|
20240701,153900,30058750,9280,9280,9280,9280,0
|
|
20240701,153800,30058750,9280,9280,9280,9280,0
|
|
20240701,153700,30058750,9280,9280,9280,9280,0
|
|
20240701,153600,30058750,9280,9280,9280,9280,0
|
|
20240701,153500,30058750,9280,9280,9280,9280,0
|
|
20240701,153400,30058750,9280,9280,9280,9280,0
|
|
20240701,153300,30058750,9280,9280,9280,9280,0
|
|
20240701,153200,30058750,9280,9280,9280,9280,0
|
|
20240701,153100,30058750,9280,9280,9280,9280,0
|
|
20240701,153000,30058750,9280,9280,9280,9280,12
|
|
20240701,152900,29947390,9280,9280,9280,9280,0
|
|
20240701,152800,29947390,9280,9280,9280,9280,0
|
|
20240701,152700,29947390,9280,9280,9280,9280,0
|
|
20240701,152600,29947390,9280,9280,9280,9280,0
|
|
20240701,152500,29947390,9280,9280,9280,9280,0
|
|
20240701,152400,29947390,9280,9280,9280,9280,0
|
|
20240701,152300,29947390,9280,9280,9280,9280,0
|
|
20240701,152200,29947390,9280,9280,9280,9280,0
|
|
20240701,152100,29947390,9280,9280,9280,9280,0
|
|
20240701,152000,29947390,9280,9280,9280,9280,0
|
|
20240701,151900,29947390,9280,9280,9280,9280,2
|
|
20240701,151800,29928830,9260,9260,9260,9260,17
|
|
20240701,151700,29771410,9280,9280,9280,9280,0
|
|
20240701,151600,29771410,9280,9280,9280,9280,0
|
|
20240701,151500,29771410,9280,9280,9280,9280,0
|
|
20240701,151400,29771410,9280,9280,9280,9280,0
|
|
20240701,151300,29771410,9280,9280,9280,9280,0
|
|
20240701,151200,29771410,9280,9280,9280,9280,0
|
|
20240701,151100,29771410,9280,9280,9280,9280,0
|
|
20240701,151000,29771410,9280,9280,9280,9280,0
|
|
20240701,150900,29771410,9280,9280,9280,9280,0
|
|
20240701,150800,29771410,9280,9270,9280,9270,46
|
|
20240701,150700,29344970,9270,9270,9270,9270,0
|
|
20240701,150600,29344970,9270,9270,9270,9270,0
|
|
20240701,150500,29344970,9270,9270,9270,9270,3
|
|
20240701,150400,29317160,9280,9280,9280,9280,0
|
|
20240701,150300,29317160,9280,9280,9280,9280,0
|
|
20240701,150200,29317160,9280,9280,9280,9280,0
|
|
20240701,150100,29317160,9280,9280,9280,9280,0
|
|
20240701,150000,29317160,9280,9280,9280,9280,0
|
|
20240701,145900,29317160,9280,9280,9280,9280,0
|
|
20240701,145800,29317160,9280,9280,9280,9280,0
|
|
20240701,145700,29317160,9280,9280,9280,9280,0
|
|
20240701,145600,29317160,9280,9280,9280,9280,0
|
|
20240701,145500,29317160,9280,9280,9280,9280,0
|
|
20240701,145400,29317160,9280,9280,9280,9280,0
|
|
20240701,145300,29317160,9280,9280,9280,9280,0
|
|
20240701,145200,29317160,9280,9280,9280,9280,0
|
|
20240701,145100,29317160,9280,9280,9280,9280,0
|
|
20240701,145000,29317160,9280,9280,9280,9280,0
|
|
20240701,144900,29317160,9280,9280,9280,9280,0
|
|
20240701,144800,29317160,9280,9280,9280,9280,0
|
|
20240701,144700,29317160,9280,9280,9280,9280,0
|
|
20240701,144600,29317160,9280,9280,9280,9280,0
|
|
20240701,144500,29317160,9280,9280,9280,9280,0
|
|
20240701,144400,29317160,9280,9280,9280,9280,0
|
|
20240701,144300,29317160,9280,9280,9280,9280,0
|
|
20240701,144200,29317160,9280,9280,9280,9280,0
|
|
20240701,144100,29317160,9280,9280,9280,9280,0
|
|
20240701,144000,29317160,9280,9280,9280,9280,0
|
|
20240701,143900,29317160,9280,9280,9280,9280,0
|
|
20240701,143800,29317160,9280,9280,9280,9280,0
|
|
20240701,143700,29317160,9280,9280,9280,9280,0
|
|
20240701,143600,29317160,9280,9280,9280,9280,0
|
|
20240701,143500,29317160,9280,9280,9280,9280,0
|
|
20240701,143400,29317160,9280,9280,9280,9280,0
|
|
20240701,143300,29317160,9280,9280,9280,9280,0
|
|
20240701,143200,29317160,9280,9280,9280,9280,0
|
|
20240701,143100,29317160,9280,9280,9280,9280,0
|
|
20240701,143000,29317160,9280,9280,9280,9280,0
|
|
20240701,142900,29317160,9280,9280,9280,9280,0
|
|
20240701,142800,29317160,9280,9280,9280,9280,0
|
|
20240701,142700,29317160,9280,9280,9280,9280,0
|
|
20240701,142600,29317160,9280,9280,9280,9280,0
|
|
20240701,142500,29317160,9280,9280,9280,9280,0
|
|
20240701,142400,29317160,9280,9280,9280,9280,0
|
|
20240701,142300,29317160,9280,9280,9280,9280,0
|
|
20240701,142200,29317160,9280,9280,9280,9280,0
|
|
20240701,142100,29317160,9280,9280,9280,9280,0
|
|
20240701,142000,29317160,9280,9280,9280,9280,0
|
|
20240701,141900,29317160,9280,9280,9280,9280,0
|
|
20240701,141800,29317160,9280,9280,9280,9280,0
|
|
20240701,141700,29317160,9280,9280,9280,9280,0
|
|
20240701,141600,29317160,9280,9280,9280,9280,0
|
|
20240701,141500,29317160,9280,9280,9280,9280,0
|
|
20240701,141400,29317160,9280,9260,9280,9260,2
|
|
20240701,141300,29298620,9280,9280,9280,9280,0
|
|
20240701,141200,29298620,9280,9280,9280,9280,0
|
|
20240701,141100,29298620,9280,9280,9280,9280,0
|
|
20240701,141000,29298620,9280,9280,9280,9280,0
|
|
20240701,140900,29298620,9280,9280,9280,9280,0
|
|
20240701,140800,29298620,9280,9280,9280,9280,0
|
|
20240701,140700,29298620,9280,9280,9280,9280,0
|
|
20240701,140600,29298620,9280,9280,9280,9280,0
|
|
20240701,140500,29298620,9280,9280,9280,9280,0
|
|
20240701,140400,29298620,9280,9280,9280,9280,0
|
|
20240701,140300,29298620,9280,9280,9280,9280,0
|
|
20240701,140200,29298620,9280,9280,9280,9280,0
|
|
20240701,140100,29298620,9280,9280,9280,9280,0
|
|
20240701,140000,29298620,9280,9280,9280,9280,0
|
|
20240701,135900,29298620,9280,9280,9280,9280,0
|
|
20240701,135800,29298620,9280,9280,9280,9280,0
|
|
20240701,135700,29298620,9280,9280,9280,9280,0
|
|
20240701,135600,29298620,9280,9280,9280,9280,0
|
|
20240701,135500,29298620,9280,9280,9280,9280,0
|
|
20240701,135400,29298620,9280,9280,9280,9280,0
|
|
20240701,135300,29298620,9280,9280,9280,9280,0
|
|
20240701,135200,29298620,9280,9280,9280,9280,0
|
|
20240701,135100,29298620,9280,9280,9280,9280,0
|
|
20240701,135000,29298620,9280,9280,9280,9280,0
|
|
20240701,134900,29298620,9280,9280,9280,9280,0
|
|
20240701,134800,29298620,9280,9280,9280,9280,0
|
|
20240701,134700,29298620,9280,9260,9280,9260,38
|
|
20240701,134600,28946680,9260,9260,9260,9260,15
|
|
20240701,134500,28807780,9260,9260,9260,9260,200
|
|
20240701,134400,26955780,9280,9280,9280,9280,0
|
|
20240701,134300,26955780,9280,9280,9280,9280,1
|
|
20240701,134200,26946500,9280,9280,9280,9280,0
|
|
20240701,134100,26946500,9280,9280,9280,9280,0
|
|
20240701,134000,26946500,9280,9280,9280,9280,0
|
|
20240701,133900,26946500,9280,9280,9280,9280,0
|
|
20240701,133800,26946500,9280,9280,9280,9280,0
|
|
20240701,133700,26946500,9280,9280,9280,9280,0
|
|
20240701,133600,26946500,9280,9280,9280,9280,0
|
|
20240701,133500,26946500,9280,9280,9280,9280,1
|
|
20240701,133400,26937220,9280,9280,9280,9280,0
|
|
20240701,133300,26937220,9280,9280,9280,9280,0
|
|
20240701,133200,26937220,9280,9280,9280,9280,0
|
|
20240701,133100,26937220,9280,9280,9280,9280,0
|
|
20240701,133000,26937220,9280,9280,9280,9280,0
|
|
20240701,132900,26937220,9280,9280,9280,9280,0
|
|
20240701,132800,26937220,9280,9280,9280,9280,0
|
|
20240701,132700,26937220,9280,9280,9280,9280,0
|
|
20240701,132600,26937220,9280,9280,9280,9280,0
|
|
20240701,132500,26937220,9280,9280,9280,9280,0
|
|
20240701,132400,26937220,9280,9280,9280,9280,0
|
|
20240701,132300,26937220,9280,9280,9280,9280,0
|
|
20240701,132200,26937220,9280,9280,9280,9280,0
|
|
20240701,132100,26937220,9280,9280,9280,9280,0
|
|
20240701,132000,26937220,9280,9280,9280,9280,0
|
|
20240701,131900,26937220,9280,9280,9280,9280,1
|
|
20240701,131800,26927940,9260,9260,9260,9260,2
|
|
20240701,131700,26909420,9260,9260,9260,9260,0
|
|
20240701,131600,26909420,9260,9260,9260,9260,0
|
|
20240701,131500,26909420,9260,9260,9260,9260,0
|
|
20240701,131400,26909420,9260,9260,9260,9260,0
|
|
20240701,131300,26909420,9260,9260,9260,9260,0
|
|
20240701,131200,26909420,9260,9260,9260,9260,0
|
|
20240701,131100,26909420,9260,9260,9260,9260,0
|
|
20240701,131000,26909420,9260,9260,9260,9260,0
|
|
20240701,130900,26909420,9260,9260,9260,9260,0
|
|
20240701,130800,26909420,9260,9260,9260,9260,9
|
|
20240701,130700,26826080,9260,9260,9260,9260,0
|
|
20240701,130600,26826080,9260,9260,9260,9260,0
|
|
20240701,130500,26826080,9260,9260,9260,9260,0
|
|
20240701,130400,26826080,9260,9260,9260,9260,0
|
|
20240701,130300,26826080,9260,9260,9260,9260,0
|
|
20240701,130200,26826080,9260,9260,9260,9260,0
|
|
20240701,130100,26826080,9260,9260,9260,9260,0
|
|
20240701,130000,26826080,9260,9260,9260,9260,0
|
|
20240701,125900,26826080,9260,9260,9260,9260,0
|
|
20240701,125800,26826080,9260,9260,9260,9260,7
|
|
20240701,125700,26761260,9260,9260,9260,9260,5
|
|
20240701,125600,26714960,9290,9290,9290,9290,0
|
|
20240701,125500,26714960,9290,9290,9290,9290,0
|
|
20240701,125400,26714960,9290,9290,9290,9290,0
|
|
20240701,125300,26714960,9290,9290,9290,9290,0
|
|
20240701,125200,26714960,9290,9290,9290,9290,0
|
|
20240701,125100,26714960,9290,9290,9290,9290,0
|
|
20240701,125000,26714960,9290,9290,9290,9290,0
|
|
20240701,124900,26714960,9290,9290,9290,9290,0
|
|
20240701,124800,26714960,9290,9290,9290,9290,0
|
|
20240701,124700,26714960,9290,9290,9290,9290,0
|
|
20240701,124600,26714960,9290,9290,9290,9290,0
|
|
20240701,124500,26714960,9290,9290,9290,9290,0
|
|
20240701,124400,26714960,9290,9290,9290,9290,0
|
|
20240701,124300,26714960,9290,9290,9290,9290,0
|
|
20240701,124200,26714960,9290,9290,9290,9290,0
|
|
20240701,124100,26714960,9290,9290,9290,9290,0
|
|
20240701,124000,26714960,9290,9290,9290,9290,0
|
|
20240701,123900,26714960,9290,9290,9290,9290,0
|
|
20240701,123800,26714960,9290,9290,9290,9290,0
|
|
20240701,123700,26714960,9290,9260,9290,9260,369
|
|
20240701,123600,23297560,9260,9260,9260,9260,0
|
|
20240701,123500,23297560,9260,9260,9260,9260,0
|
|
20240701,123400,23297560,9260,9260,9260,9260,0
|
|
20240701,123300,23297560,9260,9260,9260,9260,0
|
|
20240701,123200,23297560,9260,9260,9260,9260,100
|
|
20240701,123100,22371560,9280,9280,9280,9280,0
|
|
20240701,123000,22371560,9280,9280,9280,9280,0
|
|
20240701,122900,22371560,9280,9280,9280,9280,0
|
|
20240701,122800,22371560,9280,9280,9280,9280,0
|
|
20240701,122700,22371560,9280,9280,9280,9280,0
|
|
20240701,122600,22371560,9280,9280,9280,9280,0
|
|
20240701,122500,22371560,9280,9280,9280,9280,0
|
|
20240701,122400,22371560,9280,9280,9280,9280,0
|
|
20240701,122300,22371560,9280,9280,9280,9280,6
|
|
20240701,122200,22315880,9280,9280,9280,9280,2
|
|
20240701,122100,22297320,9280,9280,9280,9280,0
|
|
20240701,122000,22297320,9280,9280,9280,9280,0
|
|
20240701,121900,22297320,9280,9280,9280,9280,0
|
|
20240701,121800,22297320,9280,9280,9280,9280,0
|
|
20240701,121700,22297320,9280,9280,9280,9280,0
|
|
20240701,121600,22297320,9280,9280,9280,9280,0
|
|
20240701,121500,22297320,9280,9280,9280,9280,54
|
|
20240701,121400,21796200,9280,9280,9280,9280,0
|
|
20240701,121300,21796200,9280,9280,9280,9280,0
|
|
20240701,121200,21796200,9280,9280,9280,9280,0
|
|
20240701,121100,21796200,9280,9280,9280,9280,0
|
|
20240701,121000,21796200,9280,9280,9280,9280,0
|
|
20240701,120900,21796200,9280,9280,9280,9280,0
|
|
20240701,120800,21796200,9280,9280,9280,9280,0
|
|
20240701,120700,21796200,9280,9280,9280,9280,0
|
|
20240701,120600,21796200,9280,9280,9280,9280,0
|
|
20240701,120500,21796200,9280,9280,9280,9280,0
|
|
20240701,120400,21796200,9280,9280,9280,9280,0
|
|
20240701,120300,21796200,9280,9280,9280,9280,0
|
|
20240701,120200,21796200,9280,9280,9280,9280,33
|
|
20240701,120100,21489960,9290,9290,9290,9290,0
|
|
20240701,120000,21489960,9290,9290,9290,9290,0
|
|
20240701,115900,21489960,9290,9290,9290,9290,0
|
|
20240701,115800,21489960,9290,9290,9290,9290,0
|
|
20240701,115700,21489960,9290,9290,9290,9290,0
|
|
20240701,115600,21489960,9290,9290,9290,9290,0
|
|
20240701,115500,21489960,9290,9290,9290,9290,0
|
|
20240701,115400,21489960,9290,9290,9290,9290,0
|
|
20240701,115300,21489960,9290,9290,9290,9290,0
|
|
20240701,115200,21489960,9290,9290,9290,9290,0
|
|
20240701,115100,21489960,9290,9290,9290,9290,0
|
|
20240701,115000,21489960,9290,9290,9290,9290,0
|
|
20240701,114900,21489960,9290,9290,9290,9290,0
|
|
20240701,114800,21489960,9290,9290,9290,9290,0
|
|
20240701,114700,21489960,9290,9290,9290,9290,0
|
|
20240701,114600,21489960,9290,9290,9290,9290,0
|
|
20240701,114500,21489960,9290,9290,9290,9290,0
|
|
20240701,114400,21489960,9290,9290,9290,9290,0
|
|
20240701,114300,21489960,9290,9290,9290,9290,0
|
|
20240701,114200,21489960,9290,9290,9290,9290,0
|
|
20240701,114100,21489960,9290,9290,9290,9290,0
|
|
20240701,114000,21489960,9290,9290,9290,9290,0
|
|
20240701,113900,21489960,9290,9290,9290,9290,0
|
|
20240701,113800,21489960,9290,9290,9290,9290,0
|
|
20240701,113700,21489960,9290,9290,9290,9290,0
|
|
20240701,113600,21489960,9290,9250,9290,9250,79
|
|
20240701,113500,20759170,9250,9250,9250,9250,0
|
|
20240701,113400,20759170,9250,9250,9250,9250,0
|
|
20240701,113300,20759170,9250,9250,9250,9250,0
|
|
20240701,113200,20759170,9250,9250,9250,9250,0
|
|
20240701,113100,20759170,9250,9250,9250,9250,0
|
|
20240701,113000,20759170,9250,9250,9250,9250,0
|
|
20240701,112900,20759170,9250,9250,9250,9250,0
|
|
20240701,112800,20759170,9250,9250,9250,9250,3
|
|
20240701,112700,20731420,9250,9250,9250,9250,8
|
|
20240701,112600,20657420,9290,9290,9290,9290,0
|
|
20240701,112500,20657420,9290,9290,9290,9290,0
|
|
20240701,112400,20657420,9290,9250,9290,9250,4
|
|
20240701,112300,20620380,9250,9250,9250,9240,219
|
|
20240701,112200,18595630,9250,9260,9260,9250,181
|
|
20240701,112100,16921080,9260,9260,9260,9260,0
|
|
20240701,112000,16921080,9260,9260,9260,9260,0
|
|
20240701,111900,16921080,9260,9260,9260,9260,0
|
|
20240701,111800,16921080,9260,9260,9260,9260,3
|
|
20240701,111700,16893300,9260,9260,9260,9260,0
|
|
20240701,111600,16893300,9260,9260,9260,9260,2
|
|
20240701,111500,16874780,9260,9290,9290,9260,28
|
|
20240701,111400,16615470,9290,9290,9290,9290,0
|
|
20240701,111300,16615470,9290,9290,9290,9290,0
|
|
20240701,111200,16615470,9290,9290,9290,9290,0
|
|
20240701,111100,16615470,9290,9290,9290,9290,0
|
|
20240701,111000,16615470,9290,9290,9290,9290,0
|
|
20240701,110900,16615470,9290,9290,9290,9290,3
|
|
20240701,110800,16587600,9250,9250,9250,9250,2
|
|
20240701,110700,16569100,9250,9250,9250,9250,20
|
|
20240701,110600,16384100,9290,9290,9290,9290,0
|
|
20240701,110500,16384100,9290,9290,9290,9290,0
|
|
20240701,110400,16384100,9290,9290,9290,9290,0
|
|
20240701,110300,16384100,9290,9290,9290,9290,0
|
|
20240701,110200,16384100,9290,9290,9290,9290,0
|
|
20240701,110100,16384100,9290,9290,9290,9290,0
|
|
20240701,110000,16384100,9290,9290,9290,9290,2
|
|
20240701,105900,16365520,9250,9250,9250,9250,0
|
|
20240701,105800,16365520,9250,9250,9250,9250,3
|
|
20240701,105700,16337770,9250,9250,9250,9250,54
|
|
20240701,105600,15838270,9290,9290,9290,9290,0
|
|
20240701,105500,15838270,9290,9290,9290,9290,0
|
|
20240701,105400,15838270,9290,9290,9290,9290,0
|
|
20240701,105300,15838270,9290,9290,9290,9290,0
|
|
20240701,105200,15838270,9290,9290,9290,9290,0
|
|
20240701,105100,15838270,9290,9290,9290,9290,0
|
|
20240701,105000,15838270,9290,9290,9290,9290,0
|
|
20240701,104900,15838270,9290,9290,9290,9290,0
|
|
20240701,104800,15838270,9290,9290,9290,9290,0
|
|
20240701,104700,15838270,9290,9290,9290,9290,0
|
|
20240701,104600,15838270,9290,9290,9290,9290,0
|
|
20240701,104500,15838270,9290,9290,9290,9290,0
|
|
20240701,104400,15838270,9290,9290,9290,9290,0
|
|
20240701,104300,15838270,9290,9290,9290,9290,0
|
|
20240701,104200,15838270,9290,9290,9290,9290,0
|
|
20240701,104100,15838270,9290,9290,9290,9290,0
|
|
20240701,104000,15838270,9290,9290,9290,9290,0
|
|
20240701,103900,15838270,9290,9290,9290,9290,0
|
|
20240701,103800,15838270,9290,9290,9290,9290,0
|
|
20240701,103700,15838270,9290,9290,9290,9290,0
|
|
20240701,103600,15838270,9290,9290,9290,9290,0
|
|
20240701,103500,15838270,9290,9290,9290,9290,0
|
|
20240701,103400,15838270,9290,9290,9290,9290,0
|
|
20240701,103300,15838270,9290,9290,9290,9290,0
|
|
20240701,103200,15838270,9290,9290,9290,9290,0
|
|
20240701,103100,15838270,9290,9290,9290,9290,0
|
|
20240701,103000,15838270,9290,9260,9290,9260,6
|
|
20240701,102900,15782680,9260,9260,9260,9260,3
|
|
20240701,102800,15754900,9260,9260,9260,9260,0
|
|
20240701,102700,15754900,9260,9260,9260,9260,0
|
|
20240701,102600,15754900,9260,9260,9260,9260,1
|
|
20240701,102500,15745640,9250,9250,9250,9250,5
|
|
20240701,102400,15699390,9260,9260,9260,9260,0
|
|
20240701,102300,15699390,9260,9260,9260,9260,408
|
|
20240701,102200,11921310,9290,9290,9290,9290,0
|
|
20240701,102100,11921310,9290,9290,9290,9290,0
|
|
20240701,102000,11921310,9290,9290,9290,9290,0
|
|
20240701,101900,11921310,9290,9290,9290,9290,0
|
|
20240701,101800,11921310,9290,9290,9290,9290,0
|
|
20240701,101700,11921310,9290,9290,9290,9290,0
|
|
20240701,101600,11921310,9290,9290,9290,9290,5
|
|
20240701,101500,11874860,9290,9290,9290,9290,0
|
|
20240701,101400,11874860,9290,9290,9290,9290,1
|
|
20240701,101300,11865570,9290,9290,9290,9290,2
|
|
20240701,101200,11846990,9290,9290,9290,9290,0
|
|
20240701,101100,11846990,9290,9290,9290,9290,0
|
|
20240701,101000,11846990,9290,9290,9290,9290,0
|
|
20240701,100900,11846990,9290,9290,9290,9290,1
|
|
20240701,100800,11837700,9290,9290,9290,9290,0
|
|
20240701,100700,11837700,9290,9290,9290,9290,0
|
|
20240701,100600,11837700,9290,9290,9290,9290,0
|
|
20240701,100500,11837700,9290,9290,9290,9290,0
|
|
20240701,100400,11837700,9290,9290,9290,9290,0
|
|
20240701,100300,11837700,9290,9290,9290,9290,0
|
|
20240701,100200,11837700,9290,9290,9290,9290,1
|
|
20240701,100100,11828410,9280,9260,9280,9260,65
|
|
20240701,100000,11226450,9260,9260,9260,9260,0
|
|
20240701,095900,11226450,9260,9260,9260,9260,0
|
|
20240701,095800,11226450,9260,9260,9260,9260,1
|
|
20240701,095700,11217190,9260,9260,9260,9260,0
|
|
20240701,095600,11217190,9260,9260,9260,9260,0
|
|
20240701,095500,11217190,9260,9250,9260,9250,93
|
|
20240701,095400,10356920,9250,9250,9250,9250,0
|
|
20240701,095300,10356920,9250,9250,9250,9250,4
|
|
20240701,095200,10319920,9220,9250,9250,9220,201
|
|
20240701,095100,8466670,9250,9250,9250,9250,0
|
|
20240701,095000,8466670,9250,9250,9250,9250,101
|
|
20240701,094900,7532420,9250,9230,9250,9230,266
|
|
20240701,094800,5077180,9230,9230,9230,9230,14
|
|
20240701,094700,4947960,9230,9230,9230,9230,20
|
|
20240701,094600,4763360,9260,9260,9260,9260,0
|
|
20240701,094500,4763360,9260,9260,9260,9260,0
|
|
20240701,094400,4763360,9260,9260,9260,9260,0
|
|
20240701,094300,4763360,9260,9260,9260,9260,0
|
|
20240701,094200,4763360,9260,9260,9260,9260,0
|
|
20240701,094100,4763360,9260,9260,9260,9260,0
|
|
20240701,094000,4763360,9260,9260,9260,9260,0
|
|
20240701,093900,4763360,9260,9230,9260,9230,8
|
|
20240701,093800,4689490,9230,9230,9230,9230,1
|
|
20240701,093700,4680260,9230,9230,9230,9230,0
|
|
20240701,093600,4680260,9230,9230,9230,9230,0
|
|
20240701,093500,4680260,9230,9230,9230,9230,0
|
|
20240701,093400,4680260,9230,9230,9230,9230,1
|
|
20240701,093300,4671030,9260,9260,9260,9260,0
|
|
20240701,093200,4671030,9260,9260,9260,9260,0
|
|
20240701,093100,4671030,9260,9260,9260,9260,0
|
|
20240701,093000,4671030,9260,9260,9260,9260,0
|
|
20240701,092900,4671030,9260,9260,9260,9260,0
|
|
20240701,092800,4671030,9260,9260,9260,9260,0
|
|
20240701,092700,4671030,9260,9260,9260,9260,0
|
|
20240701,092600,4671030,9260,9260,9260,9260,0
|
|
20240701,092500,4671030,9260,9260,9260,9260,0
|
|
20240701,092400,4671030,9260,9260,9260,9260,0
|
|
20240701,092300,4671030,9260,9260,9260,9260,0
|
|
20240701,092200,4671030,9260,9260,9260,9260,0
|
|
20240701,092100,4671030,9260,9260,9260,9260,0
|
|
20240701,092000,4671030,9260,9260,9260,9260,0
|
|
20240701,091900,4671030,9260,9260,9260,9260,0
|
|
20240701,091800,4671030,9260,9260,9260,9260,0
|
|
20240701,091700,4671030,9260,9260,9260,9260,1
|
|
20240701,091600,4661770,9260,9260,9260,9260,0
|
|
20240701,091500,4661770,9260,9260,9260,9260,0
|
|
20240701,091400,4661770,9260,9260,9260,9260,2
|
|
20240701,091300,4643250,9260,9260,9260,9260,0
|
|
20240701,091200,4643250,9260,9260,9260,9260,0
|
|
20240701,091100,4643250,9260,9260,9260,9260,2
|
|
20240701,091000,4624730,9210,9210,9210,9210,0
|
|
20240701,090900,4624730,9210,9210,9210,9210,0
|
|
20240701,090800,4624730,9210,9210,9210,9210,2
|
|
20240701,090700,4606310,9210,9250,9250,9210,50
|
|
20240701,090600,4145690,9260,9260,9260,9260,2
|
|
20240701,090500,4127170,9270,9270,9270,9270,5
|
|
20240701,090400,4080820,9290,9220,9290,9220,21
|
|
20240701,090300,3886260,9210,9270,9270,9210,216
|
|
20240701,090200,1889500,9250,9250,9250,9250,14
|
|
20240701,090100,1760000,9250,9250,9250,9250,10
|
|
20240701,090000,1667500,9250,9250,9250,9250,130
|