682 lines
31 KiB
CSV
682 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,201900,79710730,9190,9190,9190,9190,191
|
|
20240702,201800,79710730,9190,9190,9190,9190,0
|
|
20240702,201700,79710730,9190,9190,9190,9190,0
|
|
20240702,201600,79710730,9190,9190,9190,9190,0
|
|
20240702,201500,79710730,9190,9190,9190,9190,0
|
|
20240702,201400,79710730,9190,9190,9190,9190,0
|
|
20240702,201300,79710730,9190,9190,9190,9190,0
|
|
20240702,201200,79710730,9190,9190,9190,9190,0
|
|
20240702,201100,79710730,9190,9190,9190,9190,0
|
|
20240702,201000,79710730,9190,9190,9190,9190,0
|
|
20240702,200900,79710730,9190,9190,9190,9190,0
|
|
20240702,200800,79710730,9190,9190,9190,9190,0
|
|
20240702,200700,79710730,9190,9190,9190,9190,0
|
|
20240702,200600,79710730,9190,9190,9190,9190,0
|
|
20240702,200500,79710730,9190,9190,9190,9190,0
|
|
20240702,200400,79710730,9190,9190,9190,9190,0
|
|
20240702,200300,79710730,9190,9190,9190,9190,0
|
|
20240702,200200,79710730,9190,9190,9190,9190,0
|
|
20240702,200100,79710730,9190,9190,9190,9190,0
|
|
20240702,200000,79710730,9190,9190,9190,9190,0
|
|
20240702,195900,79710730,9190,9190,9190,9190,0
|
|
20240702,195800,79710730,9190,9190,9190,9190,0
|
|
20240702,195700,79710730,9190,9190,9190,9190,0
|
|
20240702,195600,79710730,9190,9190,9190,9190,0
|
|
20240702,195500,79710730,9190,9190,9190,9190,0
|
|
20240702,195400,79710730,9190,9190,9190,9190,0
|
|
20240702,195300,79710730,9190,9190,9190,9190,0
|
|
20240702,195200,79710730,9190,9190,9190,9190,0
|
|
20240702,195100,79710730,9190,9190,9190,9190,0
|
|
20240702,195000,79710730,9190,9190,9190,9190,0
|
|
20240702,194900,79710730,9190,9190,9190,9190,191
|
|
20240702,194800,79710730,9190,9190,9190,9190,0
|
|
20240702,194700,79710730,9190,9190,9190,9190,0
|
|
20240702,194600,79710730,9190,9190,9190,9190,0
|
|
20240702,194500,79710730,9190,9190,9190,9190,0
|
|
20240702,194400,79710730,9190,9190,9190,9190,0
|
|
20240702,194300,79710730,9190,9190,9190,9190,0
|
|
20240702,194200,79710730,9190,9190,9190,9190,0
|
|
20240702,194100,79710730,9190,9190,9190,9190,0
|
|
20240702,194000,79710730,9190,9190,9190,9190,0
|
|
20240702,193900,79710730,9190,9190,9190,9190,0
|
|
20240702,193800,79710730,9190,9190,9190,9190,0
|
|
20240702,193700,79710730,9190,9190,9190,9190,0
|
|
20240702,193600,79710730,9190,9190,9190,9190,0
|
|
20240702,193500,79710730,9190,9190,9190,9190,0
|
|
20240702,193400,79710730,9190,9190,9190,9190,0
|
|
20240702,193300,79710730,9190,9190,9190,9190,0
|
|
20240702,193200,79710730,9190,9190,9190,9190,0
|
|
20240702,193100,79710730,9190,9190,9190,9190,0
|
|
20240702,193000,79710730,9190,9190,9190,9190,0
|
|
20240702,192900,79710730,9190,9190,9190,9190,0
|
|
20240702,192800,79710730,9190,9190,9190,9190,0
|
|
20240702,192700,79710730,9190,9190,9190,9190,0
|
|
20240702,192600,79710730,9190,9190,9190,9190,0
|
|
20240702,192500,79710730,9190,9190,9190,9190,0
|
|
20240702,192400,79710730,9190,9190,9190,9190,0
|
|
20240702,192300,79710730,9190,9190,9190,9190,0
|
|
20240702,192200,79710730,9190,9190,9190,9190,0
|
|
20240702,192100,79710730,9190,9190,9190,9190,0
|
|
20240702,192000,79710730,9190,9190,9190,9190,0
|
|
20240702,191900,79710730,9190,9190,9190,9190,191
|
|
20240702,191800,79710730,9190,9190,9190,9190,0
|
|
20240702,191700,79710730,9190,9190,9190,9190,0
|
|
20240702,191600,79710730,9190,9190,9190,9190,0
|
|
20240702,191500,79710730,9190,9190,9190,9190,0
|
|
20240702,191400,79710730,9190,9190,9190,9190,0
|
|
20240702,191300,79710730,9190,9190,9190,9190,0
|
|
20240702,191200,79710730,9190,9190,9190,9190,0
|
|
20240702,191100,79710730,9190,9190,9190,9190,0
|
|
20240702,191000,79710730,9190,9190,9190,9190,0
|
|
20240702,190900,79710730,9190,9190,9190,9190,0
|
|
20240702,190800,79710730,9190,9190,9190,9190,0
|
|
20240702,190700,79710730,9190,9190,9190,9190,0
|
|
20240702,190600,79710730,9190,9190,9190,9190,0
|
|
20240702,190500,79710730,9190,9190,9190,9190,0
|
|
20240702,190400,79710730,9190,9190,9190,9190,0
|
|
20240702,190300,79710730,9190,9190,9190,9190,0
|
|
20240702,190200,79710730,9190,9190,9190,9190,0
|
|
20240702,190100,79710730,9190,9190,9190,9190,0
|
|
20240702,190000,79710730,9190,9190,9190,9190,0
|
|
20240702,185900,79710730,9190,9190,9190,9190,0
|
|
20240702,185800,79710730,9190,9190,9190,9190,0
|
|
20240702,185700,79710730,9190,9190,9190,9190,0
|
|
20240702,185600,79710730,9190,9190,9190,9190,0
|
|
20240702,185500,79710730,9190,9190,9190,9190,0
|
|
20240702,185400,79710730,9190,9190,9190,9190,0
|
|
20240702,185300,79710730,9190,9190,9190,9190,0
|
|
20240702,185200,79710730,9190,9190,9190,9190,0
|
|
20240702,185100,79710730,9190,9190,9190,9190,0
|
|
20240702,185000,79710730,9190,9190,9190,9190,0
|
|
20240702,184900,79710730,9190,9190,9190,9190,191
|
|
20240702,184800,79710730,9190,9190,9190,9190,0
|
|
20240702,184700,79710730,9190,9190,9190,9190,0
|
|
20240702,184600,79710730,9190,9190,9190,9190,0
|
|
20240702,184500,79710730,9190,9190,9190,9190,0
|
|
20240702,184400,79710730,9190,9190,9190,9190,0
|
|
20240702,184300,79710730,9190,9190,9190,9190,0
|
|
20240702,184200,79710730,9190,9190,9190,9190,0
|
|
20240702,184100,79710730,9190,9190,9190,9190,0
|
|
20240702,184000,79710730,9190,9190,9190,9190,0
|
|
20240702,183900,79710730,9190,9190,9190,9190,0
|
|
20240702,183800,79710730,9190,9190,9190,9190,0
|
|
20240702,183700,79710730,9190,9190,9190,9190,0
|
|
20240702,183600,79710730,9190,9190,9190,9190,0
|
|
20240702,183500,79710730,9190,9190,9190,9190,0
|
|
20240702,183400,79710730,9190,9190,9190,9190,0
|
|
20240702,183300,79710730,9190,9190,9190,9190,0
|
|
20240702,183200,79710730,9190,9190,9190,9190,0
|
|
20240702,183100,79710730,9190,9190,9190,9190,0
|
|
20240702,183000,79710730,9190,9190,9190,9190,0
|
|
20240702,182900,79710730,9190,9190,9190,9190,0
|
|
20240702,182800,79710730,9190,9190,9190,9190,0
|
|
20240702,182700,79710730,9190,9190,9190,9190,0
|
|
20240702,182600,79710730,9190,9190,9190,9190,0
|
|
20240702,182500,79710730,9190,9190,9190,9190,0
|
|
20240702,182400,79710730,9190,9190,9190,9190,0
|
|
20240702,182300,79710730,9190,9190,9190,9190,0
|
|
20240702,182200,79710730,9190,9190,9190,9190,0
|
|
20240702,182100,79710730,9190,9190,9190,9190,0
|
|
20240702,182000,79710730,9190,9190,9190,9190,0
|
|
20240702,181900,79710730,9190,9190,9190,9190,191
|
|
20240702,181800,79710730,9190,9190,9190,9190,0
|
|
20240702,181700,79710730,9190,9190,9190,9190,0
|
|
20240702,181600,79710730,9190,9190,9190,9190,0
|
|
20240702,181500,79710730,9190,9190,9190,9190,0
|
|
20240702,181400,79710730,9190,9190,9190,9190,0
|
|
20240702,181300,79710730,9190,9190,9190,9190,0
|
|
20240702,181200,79710730,9190,9190,9190,9190,0
|
|
20240702,181100,79710730,9190,9190,9190,9190,0
|
|
20240702,181000,79710730,9190,9190,9190,9190,0
|
|
20240702,180900,79710730,9190,9190,9190,9190,0
|
|
20240702,180800,79710730,9190,9190,9190,9190,0
|
|
20240702,180700,79710730,9190,9190,9190,9190,0
|
|
20240702,180600,79710730,9190,9190,9190,9190,0
|
|
20240702,180500,79710730,9190,9190,9190,9190,0
|
|
20240702,180400,79710730,9190,9190,9190,9190,0
|
|
20240702,180300,79710730,9190,9190,9190,9190,0
|
|
20240702,180200,79710730,9190,9190,9190,9190,0
|
|
20240702,180100,79710730,9190,9190,9190,9190,0
|
|
20240702,180000,79710730,9190,9190,9190,9190,0
|
|
20240702,175900,79710730,9190,9190,9190,9190,0
|
|
20240702,175800,79710730,9190,9190,9190,9190,0
|
|
20240702,175700,79710730,9190,9190,9190,9190,0
|
|
20240702,175600,79710730,9190,9190,9190,9190,0
|
|
20240702,175500,79710730,9190,9190,9190,9190,0
|
|
20240702,175400,79710730,9190,9190,9190,9190,0
|
|
20240702,175300,79710730,9190,9190,9190,9190,0
|
|
20240702,175200,79710730,9190,9190,9190,9190,0
|
|
20240702,175100,79710730,9190,9190,9190,9190,0
|
|
20240702,175000,79710730,9190,9190,9190,9190,0
|
|
20240702,174900,79710730,9190,9190,9190,9190,191
|
|
20240702,174800,79710730,9190,9190,9190,9190,0
|
|
20240702,174700,79710730,9190,9190,9190,9190,0
|
|
20240702,174600,79710730,9190,9190,9190,9190,0
|
|
20240702,174500,79710730,9190,9190,9190,9190,0
|
|
20240702,174400,79710730,9190,9190,9190,9190,0
|
|
20240702,174300,79710730,9190,9190,9190,9190,0
|
|
20240702,174200,79710730,9190,9190,9190,9190,0
|
|
20240702,174100,79710730,9190,9190,9190,9190,0
|
|
20240702,174000,79710730,9190,9190,9190,9190,0
|
|
20240702,173900,79710730,9190,9190,9190,9190,0
|
|
20240702,173800,79710730,9190,9190,9190,9190,0
|
|
20240702,173700,79710730,9190,9190,9190,9190,0
|
|
20240702,173600,79710730,9190,9190,9190,9190,0
|
|
20240702,173500,79710730,9190,9190,9190,9190,0
|
|
20240702,173400,79710730,9190,9190,9190,9190,0
|
|
20240702,173300,79710730,9190,9190,9190,9190,0
|
|
20240702,173200,79710730,9190,9190,9190,9190,0
|
|
20240702,173100,79710730,9190,9190,9190,9190,0
|
|
20240702,173000,79710730,9190,9190,9190,9190,0
|
|
20240702,172900,79710730,9190,9190,9190,9190,0
|
|
20240702,172800,79710730,9190,9190,9190,9190,0
|
|
20240702,172700,79710730,9190,9190,9190,9190,0
|
|
20240702,172600,79710730,9190,9190,9190,9190,0
|
|
20240702,172500,79710730,9190,9190,9190,9190,0
|
|
20240702,172400,79710730,9190,9190,9190,9190,0
|
|
20240702,172300,79710730,9190,9190,9190,9190,0
|
|
20240702,172200,79710730,9190,9190,9190,9190,0
|
|
20240702,172100,79710730,9190,9190,9190,9190,0
|
|
20240702,172000,79710730,9190,9190,9190,9190,0
|
|
20240702,171900,79710730,9190,9190,9190,9190,191
|
|
20240702,171800,79710730,9190,9190,9190,9190,0
|
|
20240702,171700,79710730,9190,9190,9190,9190,0
|
|
20240702,171600,79710730,9190,9190,9190,9190,0
|
|
20240702,171500,79710730,9190,9190,9190,9190,0
|
|
20240702,171400,79710730,9190,9190,9190,9190,0
|
|
20240702,171300,79710730,9190,9190,9190,9190,0
|
|
20240702,171200,79710730,9190,9190,9190,9190,0
|
|
20240702,171100,79710730,9190,9190,9190,9190,0
|
|
20240702,171000,79710730,9190,9190,9190,9190,0
|
|
20240702,170900,79710730,9190,9190,9190,9190,0
|
|
20240702,170800,79710730,9190,9190,9190,9190,0
|
|
20240702,170700,79710730,9190,9190,9190,9190,0
|
|
20240702,170600,79710730,9190,9190,9190,9190,0
|
|
20240702,170500,79710730,9190,9190,9190,9190,0
|
|
20240702,170400,79710730,9190,9190,9190,9190,0
|
|
20240702,170300,79710730,9190,9190,9190,9190,0
|
|
20240702,170200,79710730,9190,9190,9190,9190,0
|
|
20240702,170100,79710730,9190,9190,9190,9190,0
|
|
20240702,170000,79710730,9190,9190,9190,9190,0
|
|
20240702,165900,79710730,9190,9190,9190,9190,0
|
|
20240702,165800,79710730,9190,9190,9190,9190,0
|
|
20240702,165700,79710730,9190,9190,9190,9190,0
|
|
20240702,165600,79710730,9190,9190,9190,9190,0
|
|
20240702,165500,79710730,9190,9190,9190,9190,0
|
|
20240702,165400,79710730,9190,9190,9190,9190,0
|
|
20240702,165300,79710730,9190,9190,9190,9190,0
|
|
20240702,165200,79710730,9190,9190,9190,9190,0
|
|
20240702,165100,79710730,9190,9190,9190,9190,0
|
|
20240702,165000,79710730,9190,9190,9190,9190,0
|
|
20240702,164900,79710730,9190,9190,9190,9190,191
|
|
20240702,164800,79710730,9190,9190,9190,9190,0
|
|
20240702,164700,79710730,9190,9190,9190,9190,0
|
|
20240702,164600,79710730,9190,9190,9190,9190,0
|
|
20240702,164500,79710730,9190,9190,9190,9190,0
|
|
20240702,164400,79710730,9190,9190,9190,9190,0
|
|
20240702,164300,79710730,9190,9190,9190,9190,0
|
|
20240702,164200,79710730,9190,9190,9190,9190,0
|
|
20240702,164100,79710730,9190,9190,9190,9190,0
|
|
20240702,164000,79710730,9190,9190,9190,9190,0
|
|
20240702,163900,79710730,9190,9190,9190,9190,0
|
|
20240702,163800,79710730,9190,9190,9190,9190,0
|
|
20240702,163700,79710730,9190,9190,9190,9190,0
|
|
20240702,163600,79710730,9190,9190,9190,9190,0
|
|
20240702,163500,79710730,9190,9190,9190,9190,0
|
|
20240702,163400,79710730,9190,9190,9190,9190,0
|
|
20240702,163300,79710730,9190,9190,9190,9190,0
|
|
20240702,163200,79710730,9190,9190,9190,9190,0
|
|
20240702,163100,79710730,9190,9190,9190,9190,0
|
|
20240702,163000,79710730,9190,9190,9190,9190,0
|
|
20240702,162900,79710730,9190,9190,9190,9190,0
|
|
20240702,162800,79710730,9190,9190,9190,9190,0
|
|
20240702,162700,79710730,9190,9190,9190,9190,0
|
|
20240702,162600,79710730,9190,9190,9190,9190,0
|
|
20240702,162500,79710730,9190,9190,9190,9190,0
|
|
20240702,162400,79710730,9190,9190,9190,9190,0
|
|
20240702,162300,79710730,9190,9190,9190,9190,0
|
|
20240702,162200,79710730,9190,9190,9190,9190,0
|
|
20240702,162100,79710730,9190,9190,9190,9190,0
|
|
20240702,162000,79710730,9190,9190,9190,9190,0
|
|
20240702,161900,79710730,9190,9190,9190,9190,191
|
|
20240702,161800,79710730,9190,9190,9190,9190,0
|
|
20240702,161700,79710730,9190,9190,9190,9190,0
|
|
20240702,161600,79710730,9190,9190,9190,9190,0
|
|
20240702,161500,79710730,9190,9190,9190,9190,0
|
|
20240702,161400,79710730,9190,9190,9190,9190,0
|
|
20240702,161300,79710730,9190,9190,9190,9190,0
|
|
20240702,161200,79710730,9190,9190,9190,9190,0
|
|
20240702,161100,79710730,9190,9190,9190,9190,0
|
|
20240702,161000,79710730,9190,9190,9190,9190,0
|
|
20240702,160900,79710730,9190,9190,9190,9190,0
|
|
20240702,160800,79710730,9190,9190,9190,9190,0
|
|
20240702,160700,79710730,9190,9190,9190,9190,0
|
|
20240702,160600,79710730,9190,9190,9190,9190,0
|
|
20240702,160500,79710730,9190,9190,9190,9190,0
|
|
20240702,160400,79710730,9190,9190,9190,9190,0
|
|
20240702,160300,79710730,9190,9190,9190,9190,0
|
|
20240702,160200,79710730,9190,9190,9190,9190,0
|
|
20240702,160100,79710730,9190,9190,9190,9190,0
|
|
20240702,160000,79710730,9190,9190,9190,9190,0
|
|
20240702,155900,79710730,9190,9190,9190,9190,0
|
|
20240702,155800,79710730,9190,9190,9190,9190,0
|
|
20240702,155700,79710730,9190,9190,9190,9190,0
|
|
20240702,155600,79710730,9190,9190,9190,9190,0
|
|
20240702,155500,79710730,9190,9190,9190,9190,0
|
|
20240702,155400,79710730,9190,9190,9190,9190,0
|
|
20240702,155300,79710730,9190,9190,9190,9190,0
|
|
20240702,155200,79710730,9190,9190,9190,9190,0
|
|
20240702,155100,79710730,9190,9190,9190,9190,0
|
|
20240702,155000,79710730,9190,9190,9190,9190,0
|
|
20240702,154900,79710730,9190,9190,9190,9190,191
|
|
20240702,154800,79710730,9190,9190,9190,9190,0
|
|
20240702,154700,79710730,9190,9190,9190,9190,0
|
|
20240702,154600,79710730,9190,9190,9190,9190,0
|
|
20240702,154500,79710730,9190,9190,9190,9190,0
|
|
20240702,154400,79710730,9190,9190,9190,9190,0
|
|
20240702,154300,79710730,9190,9190,9190,9190,0
|
|
20240702,154200,79710730,9190,9190,9190,9190,0
|
|
20240702,154100,79710730,9190,9190,9190,9190,0
|
|
20240702,154000,79710730,9190,9190,9190,9190,0
|
|
20240702,153900,79710730,9190,9190,9190,9190,0
|
|
20240702,153800,79710730,9190,9190,9190,9190,0
|
|
20240702,153700,79710730,9190,9190,9190,9190,0
|
|
20240702,153600,79710730,9190,9190,9190,9190,0
|
|
20240702,153500,79710730,9190,9190,9190,9190,0
|
|
20240702,153400,79710730,9190,9190,9190,9190,0
|
|
20240702,153300,79710730,9190,9190,9190,9190,0
|
|
20240702,153200,79710730,9190,9190,9190,9190,0
|
|
20240702,153100,79710730,9190,9190,9190,9190,0
|
|
20240702,153000,79710730,9190,9190,9190,9190,191
|
|
20240702,152900,77955440,9150,9150,9150,9150,0
|
|
20240702,152800,77955440,9150,9150,9150,9150,0
|
|
20240702,152700,77955440,9150,9150,9150,9150,0
|
|
20240702,152600,77955440,9150,9150,9150,9150,0
|
|
20240702,152500,77955440,9150,9150,9150,9150,0
|
|
20240702,152400,77955440,9150,9150,9150,9150,0
|
|
20240702,152300,77955440,9150,9150,9150,9150,0
|
|
20240702,152200,77955440,9150,9150,9150,9150,0
|
|
20240702,152100,77955440,9150,9150,9150,9150,0
|
|
20240702,152000,77955440,9150,9150,9150,9150,0
|
|
20240702,151900,77955440,9150,9160,9170,9150,17
|
|
20240702,151800,77799760,9180,9180,9180,9180,0
|
|
20240702,151700,77799760,9180,9180,9180,9180,0
|
|
20240702,151600,77799760,9180,9180,9180,9180,1
|
|
20240702,151500,77790580,9140,9150,9150,9140,46
|
|
20240702,151400,77369880,9180,9160,9180,9160,27
|
|
20240702,151300,77122370,9180,9180,9180,9180,0
|
|
20240702,151200,77122370,9180,9180,9180,9180,0
|
|
20240702,151100,77122370,9180,9180,9180,9180,0
|
|
20240702,151000,77122370,9180,9180,9180,9180,1
|
|
20240702,150900,77113190,9180,9180,9180,9180,0
|
|
20240702,150800,77113190,9180,9180,9180,9180,0
|
|
20240702,150700,77113190,9180,9180,9180,9180,30
|
|
20240702,150600,76837790,9190,9190,9190,9190,0
|
|
20240702,150500,76837790,9190,9190,9190,9190,0
|
|
20240702,150400,76837790,9190,9190,9190,9190,1
|
|
20240702,150300,76828600,9130,9150,9150,9130,100
|
|
20240702,150200,75914490,9150,9150,9150,9150,0
|
|
20240702,150100,75914490,9150,9150,9150,9150,1
|
|
20240702,150000,75905340,9190,9180,9190,9180,46
|
|
20240702,145900,75482620,9180,9180,9180,9180,0
|
|
20240702,145800,75482620,9180,9180,9180,9180,70
|
|
20240702,145700,74840020,9180,9150,9180,9150,200
|
|
20240702,145600,73005220,9150,9150,9150,9150,0
|
|
20240702,145500,73005220,9150,9150,9150,9150,0
|
|
20240702,145400,73005220,9150,9150,9150,9150,0
|
|
20240702,145300,73005220,9150,9150,9150,9150,0
|
|
20240702,145200,73005220,9150,9140,9150,9140,14
|
|
20240702,145100,72877240,9130,9120,9130,9120,231
|
|
20240702,145000,70770490,9110,9110,9110,9110,0
|
|
20240702,144900,70770490,9110,9120,9120,9110,451
|
|
20240702,144800,66657440,9120,9120,9120,9120,7
|
|
20240702,144700,66593600,9130,9120,9130,9120,74
|
|
20240702,144600,65918010,9120,9120,9120,9120,7
|
|
20240702,144500,65854170,9130,9130,9130,9130,0
|
|
20240702,144400,65854170,9130,9140,9140,9130,421
|
|
20240702,144300,62007510,9140,9140,9140,9140,0
|
|
20240702,144200,62007510,9140,9140,9140,9140,7
|
|
20240702,144100,61943530,9150,9150,9150,9150,0
|
|
20240702,144000,61943530,9150,9150,9150,9150,0
|
|
20240702,143900,61943530,9150,9150,9150,9150,0
|
|
20240702,143800,61943530,9150,9150,9150,9150,0
|
|
20240702,143700,61943530,9150,9150,9150,9150,0
|
|
20240702,143600,61943530,9150,9150,9150,9150,50
|
|
20240702,143500,61486030,9150,9150,9150,9150,0
|
|
20240702,143400,61486030,9150,9150,9150,9150,0
|
|
20240702,143300,61486030,9150,9150,9150,9150,0
|
|
20240702,143200,61486030,9150,9150,9150,9150,0
|
|
20240702,143100,61486030,9150,9150,9150,9150,0
|
|
20240702,143000,61486030,9150,9150,9150,9150,0
|
|
20240702,142900,61486030,9150,9150,9150,9150,0
|
|
20240702,142800,61486030,9150,9150,9150,9150,0
|
|
20240702,142700,61486030,9150,9150,9150,9150,0
|
|
20240702,142600,61486030,9150,9150,9150,9150,62
|
|
20240702,142500,60918730,9160,9160,9160,9160,0
|
|
20240702,142400,60918730,9160,9160,9160,9160,0
|
|
20240702,142300,60918730,9160,9160,9160,9160,0
|
|
20240702,142200,60918730,9160,9160,9160,9160,0
|
|
20240702,142100,60918730,9160,9160,9160,9160,0
|
|
20240702,142000,60918730,9160,9160,9160,9160,0
|
|
20240702,141900,60918730,9160,9160,9160,9160,0
|
|
20240702,141800,60918730,9160,9150,9160,9150,122
|
|
20240702,141700,59801600,9150,9150,9150,9150,0
|
|
20240702,141600,59801600,9150,9150,9150,9150,0
|
|
20240702,141500,59801600,9150,9150,9150,9150,0
|
|
20240702,141400,59801600,9150,9150,9150,9150,0
|
|
20240702,141300,59801600,9150,9150,9150,9150,0
|
|
20240702,141200,59801600,9150,9150,9150,9150,1
|
|
20240702,141100,59792450,9150,9150,9150,9150,1
|
|
20240702,141000,59783300,9160,9160,9160,9160,0
|
|
20240702,140900,59783300,9160,9160,9160,9160,0
|
|
20240702,140800,59783300,9160,9160,9160,9160,0
|
|
20240702,140700,59783300,9160,9160,9160,9160,0
|
|
20240702,140600,59783300,9160,9160,9160,9160,0
|
|
20240702,140500,59783300,9160,9160,9160,9160,0
|
|
20240702,140400,59783300,9160,9160,9160,9160,0
|
|
20240702,140300,59783300,9160,9160,9160,9160,0
|
|
20240702,140200,59783300,9160,9160,9160,9160,0
|
|
20240702,140100,59783300,9160,9160,9160,9160,0
|
|
20240702,140000,59783300,9160,9160,9160,9160,0
|
|
20240702,135900,59783300,9160,9160,9160,9160,0
|
|
20240702,135800,59783300,9160,9160,9160,9160,0
|
|
20240702,135700,59783300,9160,9160,9160,9160,0
|
|
20240702,135600,59783300,9160,9160,9160,9160,0
|
|
20240702,135500,59783300,9160,9160,9160,9160,12
|
|
20240702,135400,59673380,9150,9170,9170,9140,1178
|
|
20240702,135300,48894970,9150,9150,9150,9150,0
|
|
20240702,135200,48894970,9150,9150,9150,9150,0
|
|
20240702,135100,48894970,9150,9150,9150,9150,0
|
|
20240702,135000,48894970,9150,9150,9150,9150,0
|
|
20240702,134900,48894970,9150,9150,9150,9150,0
|
|
20240702,134800,48894970,9150,9150,9150,9150,0
|
|
20240702,134700,48894970,9150,9150,9150,9150,0
|
|
20240702,134600,48894970,9150,9150,9150,9150,0
|
|
20240702,134500,48894970,9150,9150,9150,9150,0
|
|
20240702,134400,48894970,9150,9150,9150,9150,0
|
|
20240702,134300,48894970,9150,9150,9150,9150,0
|
|
20240702,134200,48894970,9150,9150,9150,9150,0
|
|
20240702,134100,48894970,9150,9150,9150,9150,0
|
|
20240702,134000,48894970,9150,9150,9150,9150,0
|
|
20240702,133900,48894970,9150,9150,9150,9150,0
|
|
20240702,133800,48894970,9150,9150,9150,9150,0
|
|
20240702,133700,48894970,9150,9150,9150,9150,2
|
|
20240702,133600,48876670,9150,9150,9150,9150,0
|
|
20240702,133500,48876670,9150,9150,9150,9150,0
|
|
20240702,133400,48876670,9150,9150,9150,9150,0
|
|
20240702,133300,48876670,9150,9150,9150,9150,0
|
|
20240702,133200,48876670,9150,9150,9150,9150,1
|
|
20240702,133100,48867520,9170,9170,9170,9170,0
|
|
20240702,133000,48867520,9170,9170,9170,9170,3
|
|
20240702,132900,48840010,9150,9150,9150,9150,0
|
|
20240702,132800,48840010,9150,9150,9150,9150,0
|
|
20240702,132700,48840010,9150,9150,9150,9150,0
|
|
20240702,132600,48840010,9150,9150,9150,9150,0
|
|
20240702,132500,48840010,9150,9150,9150,9150,12
|
|
20240702,132400,48730210,9150,9150,9150,9150,1
|
|
20240702,132300,48721060,9150,9150,9150,9150,48
|
|
20240702,132200,48281860,9170,9170,9170,9170,0
|
|
20240702,132100,48281860,9170,9170,9170,9170,0
|
|
20240702,132000,48281860,9170,9170,9170,9170,0
|
|
20240702,131900,48281860,9170,9160,9170,9160,8
|
|
20240702,131800,48208530,9150,9160,9160,9150,1332
|
|
20240702,131700,36008230,9160,9160,9160,9160,3
|
|
20240702,131600,35980750,9160,9160,9160,9160,0
|
|
20240702,131500,35980750,9160,9180,9180,9160,54
|
|
20240702,131400,35485150,9180,9180,9180,9180,0
|
|
20240702,131300,35485150,9180,9180,9180,9180,0
|
|
20240702,131200,35485150,9180,9170,9180,9160,249
|
|
20240702,131100,33201910,9200,9200,9200,9200,0
|
|
20240702,131000,33201910,9200,9200,9200,9200,0
|
|
20240702,130900,33201910,9200,9200,9200,9200,0
|
|
20240702,130800,33201910,9200,9200,9200,9200,0
|
|
20240702,130700,33201910,9200,9200,9200,9200,0
|
|
20240702,130600,33201910,9200,9200,9200,9200,0
|
|
20240702,130500,33201910,9200,9200,9200,9200,0
|
|
20240702,130400,33201910,9200,9200,9200,9200,0
|
|
20240702,130300,33201910,9200,9200,9200,9200,0
|
|
20240702,130200,33201910,9200,9200,9200,9200,0
|
|
20240702,130100,33201910,9200,9200,9200,9200,0
|
|
20240702,130000,33201910,9200,9200,9200,9200,0
|
|
20240702,125900,33201910,9200,9200,9200,9200,0
|
|
20240702,125800,33201910,9200,9200,9200,9200,0
|
|
20240702,125700,33201910,9200,9200,9200,9200,0
|
|
20240702,125600,33201910,9200,9200,9200,9200,0
|
|
20240702,125500,33201910,9200,9200,9200,9200,0
|
|
20240702,125400,33201910,9200,9200,9200,9200,0
|
|
20240702,125300,33201910,9200,9200,9200,9200,0
|
|
20240702,125200,33201910,9200,9200,9200,9200,0
|
|
20240702,125100,33201910,9200,9200,9200,9200,0
|
|
20240702,125000,33201910,9200,9200,9200,9200,0
|
|
20240702,124900,33201910,9200,9200,9200,9200,0
|
|
20240702,124800,33201910,9200,9200,9200,9200,0
|
|
20240702,124700,33201910,9200,9200,9200,9200,0
|
|
20240702,124600,33201910,9200,9170,9200,9170,359
|
|
20240702,124500,29909820,9150,9170,9170,9150,216
|
|
20240702,124400,27929540,9170,9170,9170,9170,0
|
|
20240702,124300,27929540,9170,9170,9170,9170,0
|
|
20240702,124200,27929540,9170,9160,9170,9150,148
|
|
20240702,124100,26573990,9150,9150,9150,9150,10
|
|
20240702,124000,26482490,9160,9160,9160,9160,5
|
|
20240702,123900,26436690,9160,9160,9160,9160,0
|
|
20240702,123800,26436690,9160,9160,9160,9160,0
|
|
20240702,123700,26436690,9160,9160,9160,9160,0
|
|
20240702,123600,26436690,9160,9150,9160,9140,168
|
|
20240702,123500,24899630,9170,9170,9170,9170,0
|
|
20240702,123400,24899630,9170,9170,9170,9170,0
|
|
20240702,123300,24899630,9170,9170,9170,9170,0
|
|
20240702,123200,24899630,9170,9170,9170,9170,0
|
|
20240702,123100,24899630,9170,9170,9170,9170,0
|
|
20240702,123000,24899630,9170,9170,9170,9170,0
|
|
20240702,122900,24899630,9170,9170,9170,9170,0
|
|
20240702,122800,24899630,9170,9170,9170,9170,0
|
|
20240702,122700,24899630,9170,9170,9170,9170,0
|
|
20240702,122600,24899630,9170,9160,9170,9150,7
|
|
20240702,122500,24835500,9140,9150,9150,9140,170
|
|
20240702,122400,23280990,9170,9170,9170,9170,1
|
|
20240702,122300,23271820,9150,9170,9170,9150,17
|
|
20240702,122200,23115970,9170,9170,9170,9170,0
|
|
20240702,122100,23115970,9170,9170,9170,9170,0
|
|
20240702,122000,23115970,9170,9170,9170,9170,0
|
|
20240702,121900,23115970,9170,9170,9170,9170,0
|
|
20240702,121800,23115970,9170,9170,9170,9170,0
|
|
20240702,121700,23115970,9170,9170,9170,9170,0
|
|
20240702,121600,23115970,9170,9170,9170,9170,0
|
|
20240702,121500,23115970,9170,9170,9170,9170,0
|
|
20240702,121400,23115970,9170,9170,9170,9170,0
|
|
20240702,121300,23115970,9170,9170,9170,9170,0
|
|
20240702,121200,23115970,9170,9170,9170,9170,0
|
|
20240702,121100,23115970,9170,9170,9170,9170,0
|
|
20240702,121000,23115970,9170,9170,9170,9170,0
|
|
20240702,120900,23115970,9170,9170,9170,9170,0
|
|
20240702,120800,23115970,9170,9170,9170,9170,0
|
|
20240702,120700,23115970,9170,9150,9170,9150,20
|
|
20240702,120600,22932930,9140,9160,9160,9140,75
|
|
20240702,120500,22246620,9160,9160,9160,9160,0
|
|
20240702,120400,22246620,9160,9160,9160,9160,0
|
|
20240702,120300,22246620,9160,9160,9160,9160,0
|
|
20240702,120200,22246620,9160,9160,9160,9160,0
|
|
20240702,120100,22246620,9160,9160,9160,9160,2
|
|
20240702,120000,22228300,9160,9160,9160,9160,4
|
|
20240702,115900,22191660,9170,9170,9170,9170,0
|
|
20240702,115800,22191660,9170,9170,9170,9170,0
|
|
20240702,115700,22191660,9170,9170,9170,9170,0
|
|
20240702,115600,22191660,9170,9170,9170,9170,0
|
|
20240702,115500,22191660,9170,9170,9170,9170,0
|
|
20240702,115400,22191660,9170,9170,9170,9170,0
|
|
20240702,115300,22191660,9170,9170,9170,9170,0
|
|
20240702,115200,22191660,9170,9170,9170,9170,0
|
|
20240702,115100,22191660,9170,9170,9170,9170,0
|
|
20240702,115000,22191660,9170,9170,9170,9170,0
|
|
20240702,114900,22191660,9170,9170,9170,9170,0
|
|
20240702,114800,22191660,9170,9170,9170,9170,0
|
|
20240702,114700,22191660,9170,9170,9170,9170,0
|
|
20240702,114600,22191660,9170,9170,9170,9170,0
|
|
20240702,114500,22191660,9170,9170,9170,9170,0
|
|
20240702,114400,22191660,9170,9170,9170,9170,0
|
|
20240702,114300,22191660,9170,9170,9170,9170,1
|
|
20240702,114200,22182490,9150,9150,9150,9150,0
|
|
20240702,114100,22182490,9150,9150,9150,9150,0
|
|
20240702,114000,22182490,9150,9160,9170,9150,15
|
|
20240702,113900,22045080,9150,9150,9150,9150,0
|
|
20240702,113800,22045080,9150,9150,9150,9150,0
|
|
20240702,113700,22045080,9150,9150,9150,9150,0
|
|
20240702,113600,22045080,9150,9150,9150,9150,0
|
|
20240702,113500,22045080,9150,9150,9150,9150,0
|
|
20240702,113400,22045080,9150,9150,9150,9150,0
|
|
20240702,113300,22045080,9150,9150,9150,9150,0
|
|
20240702,113200,22045080,9150,9150,9150,9150,0
|
|
20240702,113100,22045080,9150,9150,9150,9150,0
|
|
20240702,113000,22045080,9150,9150,9150,9150,0
|
|
20240702,112900,22045080,9150,9150,9150,9150,0
|
|
20240702,112800,22045080,9150,9140,9150,9140,6
|
|
20240702,112700,21990210,9140,9140,9140,9140,2
|
|
20240702,112600,21971930,9140,9140,9140,9140,0
|
|
20240702,112500,21971930,9140,9140,9140,9140,0
|
|
20240702,112400,21971930,9140,9140,9140,9140,0
|
|
20240702,112300,21971930,9140,9140,9140,9140,0
|
|
20240702,112200,21971930,9140,9140,9140,9140,1
|
|
20240702,112100,21962790,9130,9140,9140,9130,45
|
|
20240702,112000,21551550,9160,9160,9160,9160,0
|
|
20240702,111900,21551550,9160,9160,9160,9160,0
|
|
20240702,111800,21551550,9160,9150,9160,9150,4
|
|
20240702,111700,21514940,9160,9160,9160,9160,0
|
|
20240702,111600,21514940,9160,9160,9160,9160,0
|
|
20240702,111500,21514940,9160,9160,9160,9160,0
|
|
20240702,111400,21514940,9160,9160,9160,9160,0
|
|
20240702,111300,21514940,9160,9160,9160,9160,0
|
|
20240702,111200,21514940,9160,9160,9160,9160,0
|
|
20240702,111100,21514940,9160,9160,9160,9160,0
|
|
20240702,111000,21514940,9160,9160,9160,9160,0
|
|
20240702,110900,21514940,9160,9160,9160,9160,2
|
|
20240702,110800,21496620,9160,9160,9160,9160,0
|
|
20240702,110700,21496620,9160,9160,9160,9160,0
|
|
20240702,110600,21496620,9160,9160,9160,9160,1
|
|
20240702,110500,21487460,9160,9160,9160,9160,0
|
|
20240702,110400,21487460,9160,9160,9160,9160,0
|
|
20240702,110300,21487460,9160,9160,9160,9160,0
|
|
20240702,110200,21487460,9160,9160,9160,9160,3
|
|
20240702,110100,21459980,9160,9160,9160,9160,0
|
|
20240702,110000,21459980,9160,9160,9160,9160,0
|
|
20240702,105900,21459980,9160,9160,9160,9160,0
|
|
20240702,105800,21459980,9160,9160,9160,9160,0
|
|
20240702,105700,21459980,9160,9160,9160,9160,1
|
|
20240702,105600,21450820,9160,9160,9160,9160,0
|
|
20240702,105500,21450820,9160,9160,9160,9160,2
|
|
20240702,105400,21432500,9160,9160,9160,9160,1
|
|
20240702,105300,21423340,9160,9160,9160,9160,0
|
|
20240702,105200,21423340,9160,9160,9160,9160,0
|
|
20240702,105100,21423340,9160,9160,9160,9160,0
|
|
20240702,105000,21423340,9160,9160,9160,9160,0
|
|
20240702,104900,21423340,9160,9160,9160,9160,0
|
|
20240702,104800,21423340,9160,9160,9160,9160,0
|
|
20240702,104700,21423340,9160,9160,9160,9160,2
|
|
20240702,104600,21405020,9160,9160,9160,9160,4
|
|
20240702,104500,21368380,9150,9150,9150,9150,0
|
|
20240702,104400,21368380,9150,9150,9150,9150,0
|
|
20240702,104300,21368380,9150,9150,9150,9150,0
|
|
20240702,104200,21368380,9150,9150,9150,9150,1
|
|
20240702,104100,21359230,9160,9160,9160,9160,0
|
|
20240702,104000,21359230,9160,9160,9160,9160,0
|
|
20240702,103900,21359230,9160,9160,9160,9160,0
|
|
20240702,103800,21359230,9160,9160,9160,9160,1
|
|
20240702,103700,21350070,9150,9150,9150,9150,0
|
|
20240702,103600,21350070,9150,9150,9150,9150,0
|
|
20240702,103500,21350070,9150,9150,9150,9150,0
|
|
20240702,103400,21350070,9150,9150,9150,9150,0
|
|
20240702,103300,21350070,9150,9150,9150,9140,3
|
|
20240702,103200,21322630,9150,9150,9150,9150,0
|
|
20240702,103100,21322630,9150,9140,9150,9140,2
|
|
20240702,103000,21304340,9150,9150,9150,9150,0
|
|
20240702,102900,21304340,9150,9140,9150,9140,3
|
|
20240702,102800,21276910,9150,9150,9150,9150,0
|
|
20240702,102700,21276910,9150,9150,9150,9150,0
|
|
20240702,102600,21276910,9150,9150,9150,9150,1
|
|
20240702,102500,21267760,9140,9140,9140,9140,0
|
|
20240702,102400,21267760,9140,9140,9140,9140,10
|
|
20240702,102300,21176360,9140,9140,9140,9140,0
|
|
20240702,102200,21176360,9140,9140,9140,9140,0
|
|
20240702,102100,21176360,9140,9130,9140,9130,7
|
|
20240702,102000,21112440,9130,9130,9130,9130,4
|
|
20240702,101900,21075920,9130,9120,9130,9120,20
|
|
20240702,101800,20893360,9120,9120,9120,9120,103
|
|
20240702,101700,19954000,9120,9130,9130,9120,4
|
|
20240702,101600,19917510,9120,9120,9120,9120,0
|
|
20240702,101500,19917510,9120,9120,9120,9120,0
|
|
20240702,101400,19917510,9120,9120,9120,9120,0
|
|
20240702,101300,19917510,9120,9120,9120,9120,0
|
|
20240702,101200,19917510,9120,9120,9120,9120,0
|
|
20240702,101100,19917510,9120,9120,9120,9120,0
|
|
20240702,101000,19917510,9120,9120,9120,9120,0
|
|
20240702,100900,19917510,9120,9120,9120,9120,0
|
|
20240702,100800,19917510,9120,9130,9130,9120,51
|
|
20240702,100700,19452330,9140,9140,9140,9140,3
|
|
20240702,100600,19424910,9140,9140,9140,9140,1
|
|
20240702,100500,19415770,9140,9130,9140,9130,31
|
|
20240702,100400,19132570,9150,9150,9150,9150,0
|
|
20240702,100300,19132570,9150,9150,9150,9150,0
|
|
20240702,100200,19132570,9150,9150,9150,9150,0
|
|
20240702,100100,19132570,9150,9150,9150,9150,0
|
|
20240702,100000,19132570,9150,9150,9150,9150,1
|
|
20240702,095900,19123420,9120,9160,9160,9120,47
|
|
20240702,095800,18694520,9160,9160,9160,9160,0
|
|
20240702,095700,18694520,9160,9130,9160,9130,19
|
|
20240702,095600,18520760,9130,9160,9160,9130,539
|
|
20240702,095500,13593570,9160,9160,9160,9160,0
|
|
20240702,095400,13593570,9160,9160,9160,9160,0
|
|
20240702,095300,13593570,9160,9160,9160,9160,0
|
|
20240702,095200,13593570,9160,9160,9160,9160,10
|
|
20240702,095100,13501970,9160,9160,9160,9160,235
|
|
20240702,095000,11349370,9170,9170,9170,9170,4
|
|
20240702,094900,11312690,9170,9160,9170,9160,80
|
|
20240702,094800,10579860,9160,9160,9160,9160,0
|
|
20240702,094700,10579860,9160,9170,9170,9160,14
|
|
20240702,094600,10451520,9160,9160,9160,9160,6
|
|
20240702,094500,10396560,9170,9170,9170,9170,42
|
|
20240702,094400,10011420,9170,9170,9170,9170,4
|
|
20240702,094300,9974740,9170,9170,9170,9170,6
|
|
20240702,094200,9919720,9200,9200,9200,9200,0
|
|
20240702,094100,9919720,9200,9200,9200,9200,0
|
|
20240702,094000,9919720,9200,9180,9200,9180,99
|
|
20240702,093900,9010060,9180,9180,9180,9180,6
|
|
20240702,093800,8954980,9180,9180,9180,9180,1
|
|
20240702,093700,8945800,9180,9180,9180,9180,168
|
|
20240702,093600,7403560,9180,9180,9180,9180,0
|
|
20240702,093500,7403560,9180,9180,9180,9180,0
|
|
20240702,093400,7403560,9180,9180,9180,9180,0
|
|
20240702,093300,7403560,9180,9180,9180,9180,0
|
|
20240702,093200,7403560,9180,9180,9180,9180,0
|
|
20240702,093100,7403560,9180,9180,9180,9180,0
|
|
20240702,093000,7403560,9180,9180,9180,9180,0
|
|
20240702,092900,7403560,9180,9180,9180,9180,0
|
|
20240702,092800,7403560,9180,9180,9180,9180,0
|
|
20240702,092700,7403560,9180,9180,9180,9180,1
|
|
20240702,092600,7394380,9180,9180,9180,9180,0
|
|
20240702,092500,7394380,9180,9180,9180,9180,0
|
|
20240702,092400,7394380,9180,9180,9180,9180,0
|
|
20240702,092300,7394380,9180,9180,9180,9180,0
|
|
20240702,092200,7394380,9180,9200,9200,9180,100
|
|
20240702,092100,6475520,9220,9220,9220,9220,0
|
|
20240702,092000,6475520,9220,9220,9220,9220,0
|
|
20240702,091900,6475520,9220,9220,9220,9220,0
|
|
20240702,091800,6475520,9220,9220,9220,9220,0
|
|
20240702,091700,6475520,9220,9220,9220,9220,0
|
|
20240702,091600,6475520,9220,9220,9220,9220,0
|
|
20240702,091500,6475520,9220,9220,9220,9220,25
|
|
20240702,091400,6245020,9250,9250,9250,9250,0
|
|
20240702,091300,6245020,9250,9250,9250,9250,0
|
|
20240702,091200,6245020,9250,9250,9250,9250,0
|
|
20240702,091100,6245020,9250,9250,9250,9250,0
|
|
20240702,091000,6245020,9250,9250,9250,9250,0
|
|
20240702,090900,6245020,9250,9250,9250,9250,0
|
|
20240702,090800,6245020,9250,9250,9250,9250,0
|
|
20240702,090700,6245020,9250,9250,9250,9250,0
|
|
20240702,090600,6245020,9250,9250,9250,9250,0
|
|
20240702,090500,6245020,9250,9250,9250,9250,80
|
|
20240702,090400,5505020,9250,9250,9250,9250,0
|
|
20240702,090300,5505020,9250,9220,9250,9220,6
|
|
20240702,090200,5449670,9190,9190,9190,9190,0
|
|
20240702,090100,5449670,9190,9190,9190,9190,0
|
|
20240702,090000,5449670,9190,9190,9190,9190,593
|