627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192400,238337690,8840,8840,8840,8840,214
|
|
20240701,192300,238337690,8840,8840,8840,8840,0
|
|
20240701,192200,238337690,8840,8840,8840,8840,0
|
|
20240701,192100,238337690,8840,8840,8840,8840,0
|
|
20240701,192000,238337690,8840,8840,8840,8840,0
|
|
20240701,191900,238337690,8840,8840,8840,8840,0
|
|
20240701,191800,238337690,8840,8840,8840,8840,0
|
|
20240701,191700,238337690,8840,8840,8840,8840,0
|
|
20240701,191600,238337690,8840,8840,8840,8840,0
|
|
20240701,191500,238337690,8840,8840,8840,8840,0
|
|
20240701,191400,238337690,8840,8840,8840,8840,0
|
|
20240701,191300,238337690,8840,8840,8840,8840,0
|
|
20240701,191200,238337690,8840,8840,8840,8840,0
|
|
20240701,191100,238337690,8840,8840,8840,8840,0
|
|
20240701,191000,238337690,8840,8840,8840,8840,0
|
|
20240701,190900,238337690,8840,8840,8840,8840,0
|
|
20240701,190800,238337690,8840,8840,8840,8840,0
|
|
20240701,190700,238337690,8840,8840,8840,8840,0
|
|
20240701,190600,238337690,8840,8840,8840,8840,0
|
|
20240701,190500,238337690,8840,8840,8840,8840,0
|
|
20240701,190400,238337690,8840,8840,8840,8840,0
|
|
20240701,190300,238337690,8840,8840,8840,8840,0
|
|
20240701,190200,238337690,8840,8840,8840,8840,0
|
|
20240701,190100,238337690,8840,8840,8840,8840,0
|
|
20240701,190000,238337690,8840,8840,8840,8840,0
|
|
20240701,185900,238337690,8840,8840,8840,8840,0
|
|
20240701,185800,238337690,8840,8840,8840,8840,0
|
|
20240701,185700,238337690,8840,8840,8840,8840,0
|
|
20240701,185600,238337690,8840,8840,8840,8840,0
|
|
20240701,185500,238337690,8840,8840,8840,8840,0
|
|
20240701,185400,238337690,8840,8840,8840,8840,214
|
|
20240701,185300,238337690,8840,8840,8840,8840,0
|
|
20240701,185200,238337690,8840,8840,8840,8840,0
|
|
20240701,185100,238337690,8840,8840,8840,8840,0
|
|
20240701,185000,238337690,8840,8840,8840,8840,0
|
|
20240701,184900,238337690,8840,8840,8840,8840,0
|
|
20240701,184800,238337690,8840,8840,8840,8840,0
|
|
20240701,184700,238337690,8840,8840,8840,8840,0
|
|
20240701,184600,238337690,8840,8840,8840,8840,0
|
|
20240701,184500,238337690,8840,8840,8840,8840,0
|
|
20240701,184400,238337690,8840,8840,8840,8840,0
|
|
20240701,184300,238337690,8840,8840,8840,8840,0
|
|
20240701,184200,238337690,8840,8840,8840,8840,0
|
|
20240701,184100,238337690,8840,8840,8840,8840,0
|
|
20240701,184000,238337690,8840,8840,8840,8840,0
|
|
20240701,183900,238337690,8840,8840,8840,8840,0
|
|
20240701,183800,238337690,8840,8840,8840,8840,0
|
|
20240701,183700,238337690,8840,8840,8840,8840,0
|
|
20240701,183600,238337690,8840,8840,8840,8840,0
|
|
20240701,183500,238337690,8840,8840,8840,8840,0
|
|
20240701,183400,238337690,8840,8840,8840,8840,0
|
|
20240701,183300,238337690,8840,8840,8840,8840,0
|
|
20240701,183200,238337690,8840,8840,8840,8840,0
|
|
20240701,183100,238337690,8840,8840,8840,8840,0
|
|
20240701,183000,238337690,8840,8840,8840,8840,0
|
|
20240701,182900,238337690,8840,8840,8840,8840,0
|
|
20240701,182800,238337690,8840,8840,8840,8840,0
|
|
20240701,182700,238337690,8840,8840,8840,8840,0
|
|
20240701,182600,238337690,8840,8840,8840,8840,0
|
|
20240701,182500,238337690,8840,8840,8840,8840,0
|
|
20240701,182400,238337690,8840,8840,8840,8840,214
|
|
20240701,182300,238337690,8840,8840,8840,8840,0
|
|
20240701,182200,238337690,8840,8840,8840,8840,0
|
|
20240701,182100,238337690,8840,8840,8840,8840,0
|
|
20240701,182000,238337690,8840,8840,8840,8840,0
|
|
20240701,181900,238337690,8840,8840,8840,8840,0
|
|
20240701,181800,238337690,8840,8840,8840,8840,0
|
|
20240701,181700,238337690,8840,8840,8840,8840,0
|
|
20240701,181600,238337690,8840,8840,8840,8840,0
|
|
20240701,181500,238337690,8840,8840,8840,8840,0
|
|
20240701,181400,238337690,8840,8840,8840,8840,0
|
|
20240701,181300,238337690,8840,8840,8840,8840,0
|
|
20240701,181200,238337690,8840,8840,8840,8840,0
|
|
20240701,181100,238337690,8840,8840,8840,8840,0
|
|
20240701,181000,238337690,8840,8840,8840,8840,0
|
|
20240701,180900,238337690,8840,8840,8840,8840,0
|
|
20240701,180800,238337690,8840,8840,8840,8840,0
|
|
20240701,180700,238337690,8840,8840,8840,8840,0
|
|
20240701,180600,238337690,8840,8840,8840,8840,0
|
|
20240701,180500,238337690,8840,8840,8840,8840,0
|
|
20240701,180400,238337690,8840,8840,8840,8840,0
|
|
20240701,180300,238337690,8840,8840,8840,8840,0
|
|
20240701,180200,238337690,8840,8840,8840,8840,0
|
|
20240701,180100,238337690,8840,8840,8840,8840,0
|
|
20240701,180000,238337690,8840,8840,8840,8840,0
|
|
20240701,175900,238337690,8840,8840,8840,8840,0
|
|
20240701,175800,238337690,8840,8840,8840,8840,0
|
|
20240701,175700,238337690,8840,8840,8840,8840,0
|
|
20240701,175600,238337690,8840,8840,8840,8840,0
|
|
20240701,175500,238337690,8840,8840,8840,8840,0
|
|
20240701,175400,238337690,8840,8840,8840,8840,214
|
|
20240701,175300,238337690,8840,8840,8840,8840,0
|
|
20240701,175200,238337690,8840,8840,8840,8840,0
|
|
20240701,175100,238337690,8840,8840,8840,8840,0
|
|
20240701,175000,238337690,8840,8840,8840,8840,0
|
|
20240701,174900,238337690,8840,8840,8840,8840,0
|
|
20240701,174800,238337690,8840,8840,8840,8840,0
|
|
20240701,174700,238337690,8840,8840,8840,8840,0
|
|
20240701,174600,238337690,8840,8840,8840,8840,0
|
|
20240701,174500,238337690,8840,8840,8840,8840,0
|
|
20240701,174400,238337690,8840,8840,8840,8840,0
|
|
20240701,174300,238337690,8840,8840,8840,8840,0
|
|
20240701,174200,238337690,8840,8840,8840,8840,0
|
|
20240701,174100,238337690,8840,8840,8840,8840,0
|
|
20240701,174000,238337690,8840,8840,8840,8840,0
|
|
20240701,173900,238337690,8840,8840,8840,8840,0
|
|
20240701,173800,238337690,8840,8840,8840,8840,0
|
|
20240701,173700,238337690,8840,8840,8840,8840,0
|
|
20240701,173600,238337690,8840,8840,8840,8840,0
|
|
20240701,173500,238337690,8840,8840,8840,8840,0
|
|
20240701,173400,238337690,8840,8840,8840,8840,0
|
|
20240701,173300,238337690,8840,8840,8840,8840,0
|
|
20240701,173200,238337690,8840,8840,8840,8840,0
|
|
20240701,173100,238337690,8840,8840,8840,8840,0
|
|
20240701,173000,238337690,8840,8840,8840,8840,0
|
|
20240701,172900,238337690,8840,8840,8840,8840,0
|
|
20240701,172800,238337690,8840,8840,8840,8840,0
|
|
20240701,172700,238337690,8840,8840,8840,8840,0
|
|
20240701,172600,238337690,8840,8840,8840,8840,0
|
|
20240701,172500,238337690,8840,8840,8840,8840,0
|
|
20240701,172400,238337690,8840,8840,8840,8840,214
|
|
20240701,172300,238337690,8840,8840,8840,8840,0
|
|
20240701,172200,238337690,8840,8840,8840,8840,0
|
|
20240701,172100,238337690,8840,8840,8840,8840,0
|
|
20240701,172000,238337690,8840,8840,8840,8840,0
|
|
20240701,171900,238337690,8840,8840,8840,8840,0
|
|
20240701,171800,238337690,8840,8840,8840,8840,0
|
|
20240701,171700,238337690,8840,8840,8840,8840,0
|
|
20240701,171600,238337690,8840,8840,8840,8840,0
|
|
20240701,171500,238337690,8840,8840,8840,8840,0
|
|
20240701,171400,238337690,8840,8840,8840,8840,0
|
|
20240701,171300,238337690,8840,8840,8840,8840,0
|
|
20240701,171200,238337690,8840,8840,8840,8840,0
|
|
20240701,171100,238337690,8840,8840,8840,8840,0
|
|
20240701,171000,238337690,8840,8840,8840,8840,0
|
|
20240701,170900,238337690,8840,8840,8840,8840,0
|
|
20240701,170800,238337690,8840,8840,8840,8840,0
|
|
20240701,170700,238337690,8840,8840,8840,8840,0
|
|
20240701,170600,238337690,8840,8840,8840,8840,0
|
|
20240701,170500,238337690,8840,8840,8840,8840,0
|
|
20240701,170400,238337690,8840,8840,8840,8840,0
|
|
20240701,170300,238337690,8840,8840,8840,8840,0
|
|
20240701,170200,238337690,8840,8840,8840,8840,0
|
|
20240701,170100,238337690,8840,8840,8840,8840,0
|
|
20240701,170000,238337690,8840,8840,8840,8840,0
|
|
20240701,165900,238337690,8840,8840,8840,8840,0
|
|
20240701,165800,238337690,8840,8840,8840,8840,0
|
|
20240701,165700,238337690,8840,8840,8840,8840,0
|
|
20240701,165600,238337690,8840,8840,8840,8840,0
|
|
20240701,165500,238337690,8840,8840,8840,8840,0
|
|
20240701,165400,238337690,8840,8840,8840,8840,214
|
|
20240701,165300,238337690,8840,8840,8840,8840,0
|
|
20240701,165200,238337690,8840,8840,8840,8840,0
|
|
20240701,165100,238337690,8840,8840,8840,8840,0
|
|
20240701,165000,238337690,8840,8840,8840,8840,0
|
|
20240701,164900,238337690,8840,8840,8840,8840,0
|
|
20240701,164800,238337690,8840,8840,8840,8840,0
|
|
20240701,164700,238337690,8840,8840,8840,8840,0
|
|
20240701,164600,238337690,8840,8840,8840,8840,0
|
|
20240701,164500,238337690,8840,8840,8840,8840,0
|
|
20240701,164400,238337690,8840,8840,8840,8840,0
|
|
20240701,164300,238337690,8840,8840,8840,8840,0
|
|
20240701,164200,238337690,8840,8840,8840,8840,0
|
|
20240701,164100,238337690,8840,8840,8840,8840,0
|
|
20240701,164000,238337690,8840,8840,8840,8840,0
|
|
20240701,163900,238337690,8840,8840,8840,8840,0
|
|
20240701,163800,238337690,8840,8840,8840,8840,0
|
|
20240701,163700,238337690,8840,8840,8840,8840,0
|
|
20240701,163600,238337690,8840,8840,8840,8840,0
|
|
20240701,163500,238337690,8840,8840,8840,8840,0
|
|
20240701,163400,238337690,8840,8840,8840,8840,0
|
|
20240701,163300,238337690,8840,8840,8840,8840,0
|
|
20240701,163200,238337690,8840,8840,8840,8840,0
|
|
20240701,163100,238337690,8840,8840,8840,8840,0
|
|
20240701,163000,238337690,8840,8840,8840,8840,0
|
|
20240701,162900,238337690,8840,8840,8840,8840,0
|
|
20240701,162800,238337690,8840,8840,8840,8840,0
|
|
20240701,162700,238337690,8840,8840,8840,8840,0
|
|
20240701,162600,238337690,8840,8840,8840,8840,0
|
|
20240701,162500,238337690,8840,8840,8840,8840,0
|
|
20240701,162400,238337690,8840,8840,8840,8840,214
|
|
20240701,162300,238337690,8840,8840,8840,8840,0
|
|
20240701,162200,238337690,8840,8840,8840,8840,0
|
|
20240701,162100,238337690,8840,8840,8840,8840,0
|
|
20240701,162000,238337690,8840,8840,8840,8840,0
|
|
20240701,161900,238337690,8840,8840,8840,8840,0
|
|
20240701,161800,238337690,8840,8840,8840,8840,0
|
|
20240701,161700,238337690,8840,8840,8840,8840,0
|
|
20240701,161600,238337690,8840,8840,8840,8840,0
|
|
20240701,161500,238337690,8840,8840,8840,8840,0
|
|
20240701,161400,238337690,8840,8840,8840,8840,0
|
|
20240701,161300,238337690,8840,8840,8840,8840,0
|
|
20240701,161200,238337690,8840,8840,8840,8840,0
|
|
20240701,161100,238337690,8840,8840,8840,8840,0
|
|
20240701,161000,238337690,8840,8840,8840,8840,0
|
|
20240701,160900,238337690,8840,8840,8840,8840,0
|
|
20240701,160800,238337690,8840,8840,8840,8840,0
|
|
20240701,160700,238337690,8840,8840,8840,8840,0
|
|
20240701,160600,238337690,8840,8840,8840,8840,0
|
|
20240701,160500,238337690,8840,8840,8840,8840,0
|
|
20240701,160400,238337690,8840,8840,8840,8840,0
|
|
20240701,160300,238337690,8840,8840,8840,8840,0
|
|
20240701,160200,238337690,8840,8840,8840,8840,0
|
|
20240701,160100,238337690,8840,8840,8840,8840,0
|
|
20240701,160000,238337690,8840,8840,8840,8840,0
|
|
20240701,155900,238337690,8840,8840,8840,8840,0
|
|
20240701,155800,238337690,8840,8840,8840,8840,0
|
|
20240701,155700,238337690,8840,8840,8840,8840,0
|
|
20240701,155600,238337690,8840,8840,8840,8840,0
|
|
20240701,155500,238337690,8840,8840,8840,8840,0
|
|
20240701,155400,238337690,8840,8840,8840,8840,214
|
|
20240701,155300,238337690,8840,8840,8840,8840,0
|
|
20240701,155200,238337690,8840,8840,8840,8840,0
|
|
20240701,155100,238337690,8840,8840,8840,8840,0
|
|
20240701,155000,238337690,8840,8840,8840,8840,0
|
|
20240701,154900,238337690,8840,8840,8840,8840,0
|
|
20240701,154800,238337690,8840,8840,8840,8840,0
|
|
20240701,154700,238337690,8840,8840,8840,8840,0
|
|
20240701,154600,238337690,8840,8840,8840,8840,0
|
|
20240701,154500,238337690,8840,8840,8840,8840,0
|
|
20240701,154400,238337690,8840,8840,8840,8840,0
|
|
20240701,154300,238337690,8840,8840,8840,8840,0
|
|
20240701,154200,238337690,8840,8840,8840,8840,0
|
|
20240701,154100,238337690,8840,8840,8840,8840,0
|
|
20240701,154000,238337690,8840,8840,8840,8840,0
|
|
20240701,153900,238337690,8840,8840,8840,8840,0
|
|
20240701,153800,238337690,8840,8840,8840,8840,0
|
|
20240701,153700,238337690,8840,8840,8840,8840,0
|
|
20240701,153600,238337690,8840,8840,8840,8840,0
|
|
20240701,153500,238337690,8840,8840,8840,8840,0
|
|
20240701,153400,238337690,8840,8840,8840,8840,0
|
|
20240701,153300,238337690,8840,8840,8840,8840,0
|
|
20240701,153200,238337690,8840,8840,8840,8840,0
|
|
20240701,153100,238337690,8840,8840,8840,8840,0
|
|
20240701,153000,238337690,8840,8840,8840,8840,214
|
|
20240701,152900,236445930,8820,8820,8820,8820,0
|
|
20240701,152800,236445930,8820,8820,8820,8820,0
|
|
20240701,152700,236445930,8820,8820,8820,8820,0
|
|
20240701,152600,236445930,8820,8820,8820,8820,0
|
|
20240701,152500,236445930,8820,8820,8820,8820,0
|
|
20240701,152400,236445930,8820,8820,8820,8820,0
|
|
20240701,152300,236445930,8820,8820,8820,8820,0
|
|
20240701,152200,236445930,8820,8820,8820,8820,0
|
|
20240701,152100,236445930,8820,8820,8820,8820,0
|
|
20240701,152000,236445930,8820,8820,8820,8820,0
|
|
20240701,151900,236445930,8820,8810,8820,8810,59
|
|
20240701,151800,235925970,8800,8800,8800,8800,0
|
|
20240701,151700,235925970,8800,8800,8800,8800,0
|
|
20240701,151600,235925970,8800,8800,8800,8800,0
|
|
20240701,151500,235925970,8800,8800,8800,8800,6
|
|
20240701,151400,235873170,8810,8790,8850,8790,532
|
|
20240701,151300,231170650,8790,8790,8790,8790,0
|
|
20240701,151200,231170650,8790,8790,8790,8790,0
|
|
20240701,151100,231170650,8790,8790,8790,8790,29
|
|
20240701,151000,230915740,8780,8780,8780,8780,0
|
|
20240701,150900,230915740,8780,8780,8780,8780,0
|
|
20240701,150800,230915740,8780,8780,8780,8780,4
|
|
20240701,150700,230880620,8780,8780,8780,8780,0
|
|
20240701,150600,230880620,8780,8780,8780,8780,3
|
|
20240701,150500,230854280,8790,8790,8790,8790,1
|
|
20240701,150400,230845490,8780,8780,8780,8780,3
|
|
20240701,150300,230819150,8780,8780,8780,8780,0
|
|
20240701,150200,230819150,8780,8780,8780,8780,4
|
|
20240701,150100,230784030,8780,8780,8780,8780,0
|
|
20240701,150000,230784030,8780,8780,8780,8780,4
|
|
20240701,145900,230748910,8780,8780,8780,8780,0
|
|
20240701,145800,230748910,8780,8780,8780,8780,3
|
|
20240701,145700,230722570,8790,8790,8790,8790,11
|
|
20240701,145600,230625880,8790,8780,8790,8780,8
|
|
20240701,145500,230555600,8790,8790,8790,8790,1
|
|
20240701,145400,230546810,8780,8780,8780,8780,3
|
|
20240701,145300,230520470,8790,8790,8790,8790,0
|
|
20240701,145200,230520470,8790,8780,8790,8780,21
|
|
20240701,145100,230335920,8780,8780,8780,8780,0
|
|
20240701,145000,230335920,8780,8780,8780,8780,4
|
|
20240701,144900,230300800,8790,8790,8790,8790,17
|
|
20240701,144800,230151370,8790,8770,8790,8770,503
|
|
20240701,144700,225730060,8770,8770,8770,8770,0
|
|
20240701,144600,225730060,8770,8770,8770,8770,4
|
|
20240701,144500,225694980,8770,8770,8770,8770,0
|
|
20240701,144400,225694980,8770,8770,8770,8770,4
|
|
20240701,144300,225659900,8770,8770,8770,8770,0
|
|
20240701,144200,225659900,8770,8770,8770,8770,3
|
|
20240701,144100,225633590,8770,8770,8770,8770,5
|
|
20240701,144000,225589740,8770,8770,8770,8770,4
|
|
20240701,143900,225554660,8770,8770,8770,8770,0
|
|
20240701,143800,225554660,8770,8770,8770,8770,3
|
|
20240701,143700,225528350,8770,8770,8770,8770,0
|
|
20240701,143600,225528350,8770,8770,8770,8770,4
|
|
20240701,143500,225493270,8770,8770,8770,8770,0
|
|
20240701,143400,225493270,8770,8770,8770,8770,15
|
|
20240701,143300,225361720,8790,8790,8790,8790,1
|
|
20240701,143200,225352930,8770,8770,8770,8770,3
|
|
20240701,143100,225326620,8770,8770,8770,8770,0
|
|
20240701,143000,225326620,8770,8770,8770,8770,4
|
|
20240701,142900,225291540,8770,8780,8780,8770,218
|
|
20240701,142800,223379210,8780,8780,8780,8780,3
|
|
20240701,142700,223352870,8780,8780,8780,8780,0
|
|
20240701,142600,223352870,8780,8780,8780,8780,29
|
|
20240701,142500,223098250,8780,8780,8780,8780,338
|
|
20240701,142400,220130610,8780,8780,8780,8780,4
|
|
20240701,142300,220095490,8790,8790,8790,8790,7
|
|
20240701,142200,220033960,8780,8780,8780,8780,3
|
|
20240701,142100,220007620,8780,8780,8780,8780,0
|
|
20240701,142000,220007620,8780,8780,8780,8780,4
|
|
20240701,141900,219972500,8780,8780,8780,8780,0
|
|
20240701,141800,219972500,8780,8780,8780,8780,4
|
|
20240701,141700,219937380,8780,8780,8780,8780,0
|
|
20240701,141600,219937380,8780,8780,8780,8780,3
|
|
20240701,141500,219911040,8790,8790,8790,8790,0
|
|
20240701,141400,219911040,8790,8790,8790,8790,160
|
|
20240701,141300,218504640,8790,8790,8790,8790,0
|
|
20240701,141200,218504640,8790,8790,8790,8790,3
|
|
20240701,141100,218478270,8790,8790,8790,8790,0
|
|
20240701,141000,218478270,8790,8790,8790,8790,4
|
|
20240701,140900,218443110,8790,8790,8790,8790,0
|
|
20240701,140800,218443110,8790,8790,8790,8790,4
|
|
20240701,140700,218407950,8790,8790,8790,8790,0
|
|
20240701,140600,218407950,8790,8790,8790,8790,3
|
|
20240701,140500,218381580,8790,8790,8790,8790,0
|
|
20240701,140400,218381580,8790,8790,8790,8790,4
|
|
20240701,140300,218346420,8790,8790,8790,8790,0
|
|
20240701,140200,218346420,8790,8790,8790,8790,3
|
|
20240701,140100,218320050,8790,8790,8790,8790,0
|
|
20240701,140000,218320050,8790,8790,8790,8790,4
|
|
20240701,135900,218284890,8810,8810,8810,8810,4
|
|
20240701,135800,218249650,8790,8790,8790,8790,4
|
|
20240701,135700,218214490,8790,8790,8790,8790,0
|
|
20240701,135600,218214490,8790,8800,8810,8790,743
|
|
20240701,135500,211676940,8800,8800,8800,8800,1000
|
|
20240701,135400,202876940,8800,8800,8800,8800,4
|
|
20240701,135300,202841740,8800,8800,8800,8800,0
|
|
20240701,135200,202841740,8800,8800,8800,8800,3
|
|
20240701,135100,202815340,8800,8800,8800,8800,0
|
|
20240701,135000,202815340,8800,8800,8800,8800,4
|
|
20240701,134900,202780140,8800,8800,8800,8800,0
|
|
20240701,134800,202780140,8800,8800,8800,8800,4
|
|
20240701,134700,202744940,8810,8810,8810,8810,7
|
|
20240701,134600,202683270,8800,8800,8800,8800,3
|
|
20240701,134500,202656870,8810,8810,8810,8810,0
|
|
20240701,134400,202656870,8810,8800,8810,8800,8
|
|
20240701,134300,202586430,8810,8810,8810,8810,1
|
|
20240701,134200,202577620,8810,8810,8810,8810,17
|
|
20240701,134100,202427850,8820,8820,8820,8820,11
|
|
20240701,134000,202330830,8810,8820,8820,8810,17
|
|
20240701,133900,202180920,8820,8820,8820,8820,0
|
|
20240701,133800,202180920,8820,8810,8820,8810,5
|
|
20240701,133700,202136860,8800,8800,8800,8800,0
|
|
20240701,133600,202136860,8800,8800,8800,8800,3
|
|
20240701,133500,202110460,8800,8800,8800,8800,0
|
|
20240701,133400,202110460,8800,8800,8800,8800,4
|
|
20240701,133300,202075260,8800,8800,8800,8800,0
|
|
20240701,133200,202075260,8800,8800,8800,8800,4
|
|
20240701,133100,202040060,8800,8800,8800,8800,0
|
|
20240701,133000,202040060,8800,8800,8800,8800,81
|
|
20240701,132900,201327260,8800,8800,8800,8800,0
|
|
20240701,132800,201327260,8800,8800,8800,8800,4
|
|
20240701,132700,201292060,8800,8800,8800,8800,0
|
|
20240701,132600,201292060,8800,8800,8800,8800,3
|
|
20240701,132500,201265660,8810,8810,8810,8810,0
|
|
20240701,132400,201265660,8810,8810,8810,8810,514
|
|
20240701,132300,196737320,8810,8810,8810,8810,0
|
|
20240701,132200,196737320,8810,8810,8810,8810,4
|
|
20240701,132100,196702080,8810,8810,8810,8810,0
|
|
20240701,132000,196702080,8810,8810,8810,8810,573
|
|
20240701,131900,191653950,8810,8810,8810,8810,0
|
|
20240701,131800,191653950,8810,8810,8810,8810,4
|
|
20240701,131700,191618710,8810,8810,8810,8810,0
|
|
20240701,131600,191618710,8810,8810,8810,8810,3
|
|
20240701,131500,191592280,8810,8810,8810,8810,0
|
|
20240701,131400,191592280,8810,8810,8810,8810,4
|
|
20240701,131300,191557040,8810,8810,8810,8810,0
|
|
20240701,131200,191557040,8810,8810,8810,8810,4
|
|
20240701,131100,191521800,8810,8810,8810,8810,0
|
|
20240701,131000,191521800,8810,8810,8810,8810,3
|
|
20240701,130900,191495370,8810,8810,8810,8810,0
|
|
20240701,130800,191495370,8810,8810,8810,8810,4
|
|
20240701,130700,191460130,8810,8810,8810,8810,0
|
|
20240701,130600,191460130,8810,8810,8810,8810,4
|
|
20240701,130500,191424890,8810,8810,8810,8810,0
|
|
20240701,130400,191424890,8810,8810,8810,8810,3
|
|
20240701,130300,191398460,8810,8810,8810,8810,0
|
|
20240701,130200,191398460,8810,8810,8810,8810,4
|
|
20240701,130100,191363220,8810,8810,8810,8810,0
|
|
20240701,130000,191363220,8810,8810,8810,8810,3
|
|
20240701,125900,191336790,8820,8820,8820,8820,0
|
|
20240701,125800,191336790,8820,8820,8820,8820,291
|
|
20240701,125700,188770170,8820,8820,8820,8820,0
|
|
20240701,125600,188770170,8820,8820,8820,8820,4
|
|
20240701,125500,188734890,8820,8820,8820,8820,0
|
|
20240701,125400,188734890,8820,8820,8820,8820,3
|
|
20240701,125300,188708430,8820,8820,8820,8820,0
|
|
20240701,125200,188708430,8820,8820,8820,8820,4
|
|
20240701,125100,188673150,8820,8820,8820,8820,0
|
|
20240701,125000,188673150,8820,8820,8820,8820,3
|
|
20240701,124900,188646690,8820,8820,8820,8820,0
|
|
20240701,124800,188646690,8820,8820,8820,8820,4
|
|
20240701,124700,188611410,8820,8820,8820,8820,0
|
|
20240701,124600,188611410,8820,8820,8820,8820,4
|
|
20240701,124500,188576130,8820,8820,8820,8820,0
|
|
20240701,124400,188576130,8820,8820,8820,8820,3
|
|
20240701,124300,188549670,8840,8840,8840,8840,1
|
|
20240701,124200,188540830,8820,8820,8820,8820,4
|
|
20240701,124100,188505550,8820,8820,8820,8820,0
|
|
20240701,124000,188505550,8820,8820,8820,8820,3
|
|
20240701,123900,188479090,8820,8820,8820,8820,0
|
|
20240701,123800,188479090,8820,8820,8820,8820,4
|
|
20240701,123700,188443810,8820,8820,8820,8820,0
|
|
20240701,123600,188443810,8820,8820,8820,8820,4
|
|
20240701,123500,188408530,8820,8820,8820,8820,0
|
|
20240701,123400,188408530,8820,8820,8820,8820,3
|
|
20240701,123300,188382070,8820,8820,8820,8820,0
|
|
20240701,123200,188382070,8820,8820,8820,8820,4
|
|
20240701,123100,188346790,8820,8820,8820,8820,0
|
|
20240701,123000,188346790,8820,8820,8820,8820,4
|
|
20240701,122900,188311510,8820,8820,8820,8820,0
|
|
20240701,122800,188311510,8820,8820,8820,8820,3
|
|
20240701,122700,188285050,8820,8820,8820,8820,0
|
|
20240701,122600,188285050,8820,8820,8820,8820,4
|
|
20240701,122500,188249770,8820,8820,8820,8820,0
|
|
20240701,122400,188249770,8820,8820,8820,8820,3
|
|
20240701,122300,188223310,8820,8820,8820,8820,0
|
|
20240701,122200,188223310,8820,8830,8830,8820,4
|
|
20240701,122100,188188020,8830,8830,8830,8830,0
|
|
20240701,122000,188188020,8830,8830,8830,8830,4
|
|
20240701,121900,188152700,8820,8820,8820,8820,0
|
|
20240701,121800,188152700,8820,8840,8840,8820,17
|
|
20240701,121700,188002480,8820,8820,8820,8820,0
|
|
20240701,121600,188002480,8820,8820,8820,8820,4
|
|
20240701,121500,187967200,8840,8840,8840,8840,2
|
|
20240701,121400,187949520,8820,8820,8820,8820,3
|
|
20240701,121300,187923060,8820,8820,8820,8820,0
|
|
20240701,121200,187923060,8820,8820,8820,8820,4
|
|
20240701,121100,187887780,8820,8820,8820,8820,0
|
|
20240701,121000,187887780,8820,8820,8820,8820,4
|
|
20240701,120900,187852500,8820,8820,8820,8820,0
|
|
20240701,120800,187852500,8820,8820,8820,8820,3
|
|
20240701,120700,187826040,8820,8820,8820,8820,0
|
|
20240701,120600,187826040,8820,8820,8820,8820,4
|
|
20240701,120500,187790760,8820,8820,8820,8820,0
|
|
20240701,120400,187790760,8820,8820,8820,8820,4
|
|
20240701,120300,187755480,8820,8840,8840,8820,57
|
|
20240701,120200,187252600,8820,8820,8820,8820,3
|
|
20240701,120100,187226140,8840,8840,8840,8840,0
|
|
20240701,120000,187226140,8840,8830,8840,8830,170
|
|
20240701,115900,185724810,8830,8830,8830,8830,0
|
|
20240701,115800,185724810,8830,8830,8830,8830,3
|
|
20240701,115700,185698320,8830,8830,8830,8830,0
|
|
20240701,115600,185698320,8830,8830,8830,8830,4
|
|
20240701,115500,185663000,8830,8830,8830,8830,184
|
|
20240701,115400,184038280,8820,8820,8820,8820,504
|
|
20240701,115300,179593000,8820,8820,8820,8820,130
|
|
20240701,115200,178446400,8820,8820,8820,8820,3
|
|
20240701,115100,178419940,8820,8820,8820,8820,0
|
|
20240701,115000,178419940,8820,8820,8820,8820,4
|
|
20240701,114900,178384660,8830,8830,8830,8830,0
|
|
20240701,114800,178384660,8830,8830,8830,8830,299
|
|
20240701,114700,175744490,8830,8830,8830,8830,0
|
|
20240701,114600,175744490,8830,8830,8830,8830,0
|
|
20240701,114500,175744490,8830,8830,8830,8830,0
|
|
20240701,114400,175744490,8830,8830,8830,8830,0
|
|
20240701,114300,175744490,8830,8830,8830,8830,0
|
|
20240701,114200,175744490,8830,8830,8830,8830,0
|
|
20240701,114100,175744490,8830,8830,8830,8830,0
|
|
20240701,114000,175744490,8830,8830,8830,8830,0
|
|
20240701,113900,175744490,8830,8830,8830,8830,0
|
|
20240701,113800,175744490,8830,8830,8830,8830,0
|
|
20240701,113700,175744490,8830,8830,8830,8830,0
|
|
20240701,113600,175744490,8830,8830,8830,8830,0
|
|
20240701,113500,175744490,8830,8830,8830,8830,0
|
|
20240701,113400,175744490,8830,8830,8830,8830,0
|
|
20240701,113300,175744490,8830,8830,8830,8830,580
|
|
20240701,113200,170623090,8840,8840,8840,8840,0
|
|
20240701,113100,170623090,8840,8840,8840,8840,0
|
|
20240701,113000,170623090,8840,8840,8840,8840,0
|
|
20240701,112900,170623090,8840,8840,8840,8840,0
|
|
20240701,112800,170623090,8840,8840,8840,8840,0
|
|
20240701,112700,170623090,8840,8840,8840,8840,8
|
|
20240701,112600,170552370,8840,8840,8840,8840,0
|
|
20240701,112500,170552370,8840,8840,8840,8840,0
|
|
20240701,112400,170552370,8840,8840,8840,8840,0
|
|
20240701,112300,170552370,8840,8840,8840,8840,0
|
|
20240701,112200,170552370,8840,8840,8840,8840,69
|
|
20240701,112100,169942410,8840,8840,8840,8840,0
|
|
20240701,112000,169942410,8840,8840,8840,8840,25
|
|
20240701,111900,169721410,8830,8840,8840,8830,56
|
|
20240701,111800,169226380,8860,8860,8860,8860,0
|
|
20240701,111700,169226380,8860,8860,8860,8860,0
|
|
20240701,111600,169226380,8860,8860,8860,8860,5
|
|
20240701,111500,169182080,8860,8860,8860,8860,0
|
|
20240701,111400,169182080,8860,8860,8860,8860,0
|
|
20240701,111300,169182080,8860,8860,8860,8860,0
|
|
20240701,111200,169182080,8860,8860,8860,8860,0
|
|
20240701,111100,169182080,8860,8860,8860,8860,105
|
|
20240701,111000,168251780,8850,8850,8850,8850,0
|
|
20240701,110900,168251780,8850,8850,8850,8850,0
|
|
20240701,110800,168251780,8850,8850,8850,8850,0
|
|
20240701,110700,168251780,8850,8850,8850,8850,0
|
|
20240701,110600,168251780,8850,8850,8850,8850,0
|
|
20240701,110500,168251780,8850,8850,8850,8850,0
|
|
20240701,110400,168251780,8850,8850,8850,8850,567
|
|
20240701,110300,163233830,8860,8860,8860,8860,1
|
|
20240701,110200,163224970,8850,8850,8850,8850,0
|
|
20240701,110100,163224970,8850,8850,8850,8850,0
|
|
20240701,110000,163224970,8850,8850,8850,8850,0
|
|
20240701,105900,163224970,8850,8850,8850,8850,0
|
|
20240701,105800,163224970,8850,8850,8850,8850,0
|
|
20240701,105700,163224970,8850,8850,8850,8850,0
|
|
20240701,105600,163224970,8850,8850,8850,8850,69
|
|
20240701,105500,162614320,8850,8850,8850,8850,1185
|
|
20240701,105400,152127070,8850,8850,8850,8850,1180
|
|
20240701,105300,141684070,8840,8840,8840,8840,0
|
|
20240701,105200,141684070,8840,8840,8840,8840,0
|
|
20240701,105100,141684070,8840,8840,8840,8840,0
|
|
20240701,105000,141684070,8840,8840,8840,8840,57
|
|
20240701,104900,141180190,8830,8830,8830,8830,0
|
|
20240701,104800,141180190,8830,8830,8830,8830,0
|
|
20240701,104700,141180190,8830,8830,8830,8830,0
|
|
20240701,104600,141180190,8830,8830,8830,8830,0
|
|
20240701,104500,141180190,8830,8830,8830,8830,0
|
|
20240701,104400,141180190,8830,8830,8830,8830,0
|
|
20240701,104300,141180190,8830,8830,8830,8830,0
|
|
20240701,104200,141180190,8830,8830,8830,8830,0
|
|
20240701,104100,141180190,8830,8830,8830,8830,0
|
|
20240701,104000,141180190,8830,8840,8840,8830,20
|
|
20240701,103900,141003530,8850,8850,8850,8850,0
|
|
20240701,103800,141003530,8850,8850,8850,8850,50
|
|
20240701,103700,140561030,8850,8850,8850,8850,5
|
|
20240701,103600,140516780,8840,8840,8840,8840,15
|
|
20240701,103500,140384180,8840,8840,8840,8840,94
|
|
20240701,103400,139553220,8840,8840,8840,8840,0
|
|
20240701,103300,139553220,8840,8840,8840,8840,0
|
|
20240701,103200,139553220,8840,8840,8840,8840,0
|
|
20240701,103100,139553220,8840,8840,8840,8840,0
|
|
20240701,103000,139553220,8840,8840,8840,8840,1
|
|
20240701,102900,139544380,8850,8850,8850,8850,0
|
|
20240701,102800,139544380,8850,8850,8850,8850,0
|
|
20240701,102700,139544380,8850,8850,8850,8850,0
|
|
20240701,102600,139544380,8850,8850,8850,8850,0
|
|
20240701,102500,139544380,8850,8850,8850,8850,0
|
|
20240701,102400,139544380,8850,8850,8850,8850,0
|
|
20240701,102300,139544380,8850,8850,8850,8850,0
|
|
20240701,102200,139544380,8850,8850,8850,8850,91
|
|
20240701,102100,138739030,8850,8850,8850,8850,1
|
|
20240701,102000,138730180,8850,8850,8850,8850,4
|
|
20240701,101900,138694780,8850,8850,8850,8850,11
|
|
20240701,101800,138597430,8850,8850,8850,8850,12
|
|
20240701,101700,138491230,8850,8860,8860,8850,70
|
|
20240701,101600,137871610,8860,8860,8860,8860,0
|
|
20240701,101500,137871610,8860,8860,8860,8860,1
|
|
20240701,101400,137862750,8860,8860,8860,8860,10
|
|
20240701,101300,137774150,8860,8860,8860,8860,2
|
|
20240701,101200,137756430,8850,8850,8850,8850,0
|
|
20240701,101100,137756430,8850,8850,8850,8850,1608
|
|
20240701,101000,123525630,8860,8860,8860,8860,88
|
|
20240701,100900,122745950,8850,8850,8850,8850,20
|
|
20240701,100800,122568950,8850,8850,8850,8850,1294
|
|
20240701,100700,111117050,8830,8830,8830,8830,0
|
|
20240701,100600,111117050,8830,8830,8830,8830,0
|
|
20240701,100500,111117050,8830,8830,8830,8830,0
|
|
20240701,100400,111117050,8830,8840,8840,8830,292
|
|
20240701,100300,108536570,8850,8850,8850,8850,2
|
|
20240701,100200,108518870,8850,8850,8850,8850,0
|
|
20240701,100100,108518870,8850,8850,8850,8850,3
|
|
20240701,100000,108492320,8850,8850,8850,8850,6
|
|
20240701,095900,108439220,8850,8850,8850,8850,0
|
|
20240701,095800,108439220,8850,8850,8850,8850,0
|
|
20240701,095700,108439220,8850,8850,8850,8850,1053
|
|
20240701,095600,99120170,8850,8840,8850,8840,1631
|
|
20240701,095500,84698410,8820,8820,8820,8820,0
|
|
20240701,095400,84698410,8820,8820,8820,8820,210
|
|
20240701,095300,82846210,8820,8820,8820,8820,0
|
|
20240701,095200,82846210,8820,8820,8820,8820,0
|
|
20240701,095100,82846210,8820,8830,8830,8820,459
|
|
20240701,095000,78794250,8830,8830,8830,8830,284
|
|
20240701,094900,76286530,8830,8830,8830,8830,0
|
|
20240701,094800,76286530,8830,8830,8830,8830,50
|
|
20240701,094700,75845030,8830,8830,8830,8830,40
|
|
20240701,094600,75491830,8830,8830,8830,8830,37
|
|
20240701,094500,75165120,8830,8830,8830,8830,1666
|
|
20240701,094400,60454340,8840,8840,8840,8840,3
|
|
20240701,094300,60427820,8840,8840,8840,8840,3
|
|
20240701,094200,60401300,8830,8830,8830,8830,1334
|
|
20240701,094100,48622080,8820,8820,8820,8820,0
|
|
20240701,094000,48622080,8820,8820,8820,8820,0
|
|
20240701,093900,48622080,8820,8820,8820,8820,0
|
|
20240701,093800,48622080,8820,8820,8820,8820,300
|
|
20240701,093700,45976080,8810,8810,8810,8810,4
|
|
20240701,093600,45940840,8810,8810,8810,8810,700
|
|
20240701,093500,39773840,8780,8780,8780,8780,250
|
|
20240701,093400,37578840,8810,8810,8810,8810,0
|
|
20240701,093300,37578840,8810,8810,8810,8810,0
|
|
20240701,093200,37578840,8810,8810,8810,8810,0
|
|
20240701,093100,37578840,8810,8810,8810,8810,0
|
|
20240701,093000,37578840,8810,8810,8810,8810,1
|
|
20240701,092900,37570030,8810,8810,8810,8810,5
|
|
20240701,092800,37525980,8750,8750,8750,8750,0
|
|
20240701,092700,37525980,8750,8750,8750,8750,0
|
|
20240701,092600,37525980,8750,8750,8750,8750,55
|
|
20240701,092500,37044730,8750,8750,8750,8750,241
|
|
20240701,092400,34935980,8750,8750,8750,8750,0
|
|
20240701,092300,34935980,8750,8750,8750,8750,0
|
|
20240701,092200,34935980,8750,8750,8750,8750,0
|
|
20240701,092100,34935980,8750,8750,8750,8750,0
|
|
20240701,092000,34935980,8750,8750,8810,8710,1087
|
|
20240701,091900,25440830,8800,8750,8800,8740,262
|
|
20240701,091800,23148390,8750,8750,8750,8750,0
|
|
20240701,091700,23148390,8750,8770,8770,8750,260
|
|
20240701,091600,20872250,8780,8780,8780,8780,123
|
|
20240701,091500,19792310,8810,8810,8810,8810,0
|
|
20240701,091400,19792310,8810,8810,8810,8810,0
|
|
20240701,091300,19792310,8810,8810,8810,8810,0
|
|
20240701,091200,19792310,8810,8810,8810,8810,0
|
|
20240701,091100,19792310,8810,8810,8810,8810,0
|
|
20240701,091000,19792310,8810,8810,8810,8810,1
|
|
20240701,090900,19783500,8750,8750,8750,8750,142
|
|
20240701,090800,18541000,8740,8740,8740,8740,0
|
|
20240701,090700,18541000,8740,8750,8750,8740,120
|
|
20240701,090600,17491830,8770,8770,8770,8770,937
|
|
20240701,090500,9274340,8730,8730,8730,8730,3
|
|
20240701,090400,9248150,8770,8770,8770,8770,10
|
|
20240701,090300,9160450,8770,8770,8770,8770,60
|
|
20240701,090200,8634250,8770,8810,8810,8720,30
|
|
20240701,090100,8371210,8770,8770,8770,8770,0
|
|
20240701,090000,8371210,8770,8770,8770,8720,958
|