627 lines
30 KiB
CSV
627 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192400,425247070,8730,8730,8730,8730,179
|
|
20240702,192300,425247070,8730,8730,8730,8730,0
|
|
20240702,192200,425247070,8730,8730,8730,8730,0
|
|
20240702,192100,425247070,8730,8730,8730,8730,0
|
|
20240702,192000,425247070,8730,8730,8730,8730,0
|
|
20240702,191900,425247070,8730,8730,8730,8730,0
|
|
20240702,191800,425247070,8730,8730,8730,8730,0
|
|
20240702,191700,425247070,8730,8730,8730,8730,0
|
|
20240702,191600,425247070,8730,8730,8730,8730,0
|
|
20240702,191500,425247070,8730,8730,8730,8730,0
|
|
20240702,191400,425247070,8730,8730,8730,8730,0
|
|
20240702,191300,425247070,8730,8730,8730,8730,0
|
|
20240702,191200,425247070,8730,8730,8730,8730,0
|
|
20240702,191100,425247070,8730,8730,8730,8730,0
|
|
20240702,191000,425247070,8730,8730,8730,8730,0
|
|
20240702,190900,425247070,8730,8730,8730,8730,0
|
|
20240702,190800,425247070,8730,8730,8730,8730,0
|
|
20240702,190700,425247070,8730,8730,8730,8730,0
|
|
20240702,190600,425247070,8730,8730,8730,8730,0
|
|
20240702,190500,425247070,8730,8730,8730,8730,0
|
|
20240702,190400,425247070,8730,8730,8730,8730,0
|
|
20240702,190300,425247070,8730,8730,8730,8730,0
|
|
20240702,190200,425247070,8730,8730,8730,8730,0
|
|
20240702,190100,425247070,8730,8730,8730,8730,0
|
|
20240702,190000,425247070,8730,8730,8730,8730,0
|
|
20240702,185900,425247070,8730,8730,8730,8730,0
|
|
20240702,185800,425247070,8730,8730,8730,8730,0
|
|
20240702,185700,425247070,8730,8730,8730,8730,0
|
|
20240702,185600,425247070,8730,8730,8730,8730,0
|
|
20240702,185500,425247070,8730,8730,8730,8730,0
|
|
20240702,185400,425247070,8730,8730,8730,8730,179
|
|
20240702,185300,425247070,8730,8730,8730,8730,0
|
|
20240702,185200,425247070,8730,8730,8730,8730,0
|
|
20240702,185100,425247070,8730,8730,8730,8730,0
|
|
20240702,185000,425247070,8730,8730,8730,8730,0
|
|
20240702,184900,425247070,8730,8730,8730,8730,0
|
|
20240702,184800,425247070,8730,8730,8730,8730,0
|
|
20240702,184700,425247070,8730,8730,8730,8730,0
|
|
20240702,184600,425247070,8730,8730,8730,8730,0
|
|
20240702,184500,425247070,8730,8730,8730,8730,0
|
|
20240702,184400,425247070,8730,8730,8730,8730,0
|
|
20240702,184300,425247070,8730,8730,8730,8730,0
|
|
20240702,184200,425247070,8730,8730,8730,8730,0
|
|
20240702,184100,425247070,8730,8730,8730,8730,0
|
|
20240702,184000,425247070,8730,8730,8730,8730,0
|
|
20240702,183900,425247070,8730,8730,8730,8730,0
|
|
20240702,183800,425247070,8730,8730,8730,8730,0
|
|
20240702,183700,425247070,8730,8730,8730,8730,0
|
|
20240702,183600,425247070,8730,8730,8730,8730,0
|
|
20240702,183500,425247070,8730,8730,8730,8730,0
|
|
20240702,183400,425247070,8730,8730,8730,8730,0
|
|
20240702,183300,425247070,8730,8730,8730,8730,0
|
|
20240702,183200,425247070,8730,8730,8730,8730,0
|
|
20240702,183100,425247070,8730,8730,8730,8730,0
|
|
20240702,183000,425247070,8730,8730,8730,8730,0
|
|
20240702,182900,425247070,8730,8730,8730,8730,0
|
|
20240702,182800,425247070,8730,8730,8730,8730,0
|
|
20240702,182700,425247070,8730,8730,8730,8730,0
|
|
20240702,182600,425247070,8730,8730,8730,8730,0
|
|
20240702,182500,425247070,8730,8730,8730,8730,0
|
|
20240702,182400,425247070,8730,8730,8730,8730,179
|
|
20240702,182300,425247070,8730,8730,8730,8730,0
|
|
20240702,182200,425247070,8730,8730,8730,8730,0
|
|
20240702,182100,425247070,8730,8730,8730,8730,0
|
|
20240702,182000,425247070,8730,8730,8730,8730,0
|
|
20240702,181900,425247070,8730,8730,8730,8730,0
|
|
20240702,181800,425247070,8730,8730,8730,8730,0
|
|
20240702,181700,425247070,8730,8730,8730,8730,0
|
|
20240702,181600,425247070,8730,8730,8730,8730,0
|
|
20240702,181500,425247070,8730,8730,8730,8730,0
|
|
20240702,181400,425247070,8730,8730,8730,8730,0
|
|
20240702,181300,425247070,8730,8730,8730,8730,0
|
|
20240702,181200,425247070,8730,8730,8730,8730,0
|
|
20240702,181100,425247070,8730,8730,8730,8730,0
|
|
20240702,181000,425247070,8730,8730,8730,8730,0
|
|
20240702,180900,425247070,8730,8730,8730,8730,0
|
|
20240702,180800,425247070,8730,8730,8730,8730,0
|
|
20240702,180700,425247070,8730,8730,8730,8730,0
|
|
20240702,180600,425247070,8730,8730,8730,8730,0
|
|
20240702,180500,425247070,8730,8730,8730,8730,0
|
|
20240702,180400,425247070,8730,8730,8730,8730,0
|
|
20240702,180300,425247070,8730,8730,8730,8730,0
|
|
20240702,180200,425247070,8730,8730,8730,8730,0
|
|
20240702,180100,425247070,8730,8730,8730,8730,0
|
|
20240702,180000,425247070,8730,8730,8730,8730,0
|
|
20240702,175900,425247070,8730,8730,8730,8730,0
|
|
20240702,175800,425247070,8730,8730,8730,8730,0
|
|
20240702,175700,425247070,8730,8730,8730,8730,0
|
|
20240702,175600,425247070,8730,8730,8730,8730,0
|
|
20240702,175500,425247070,8730,8730,8730,8730,0
|
|
20240702,175400,425247070,8730,8730,8730,8730,179
|
|
20240702,175300,425247070,8730,8730,8730,8730,0
|
|
20240702,175200,425247070,8730,8730,8730,8730,0
|
|
20240702,175100,425247070,8730,8730,8730,8730,0
|
|
20240702,175000,425247070,8730,8730,8730,8730,0
|
|
20240702,174900,425247070,8730,8730,8730,8730,0
|
|
20240702,174800,425247070,8730,8730,8730,8730,0
|
|
20240702,174700,425247070,8730,8730,8730,8730,0
|
|
20240702,174600,425247070,8730,8730,8730,8730,0
|
|
20240702,174500,425247070,8730,8730,8730,8730,0
|
|
20240702,174400,425247070,8730,8730,8730,8730,0
|
|
20240702,174300,425247070,8730,8730,8730,8730,0
|
|
20240702,174200,425247070,8730,8730,8730,8730,0
|
|
20240702,174100,425247070,8730,8730,8730,8730,0
|
|
20240702,174000,425247070,8730,8730,8730,8730,0
|
|
20240702,173900,425247070,8730,8730,8730,8730,0
|
|
20240702,173800,425247070,8730,8730,8730,8730,0
|
|
20240702,173700,425247070,8730,8730,8730,8730,0
|
|
20240702,173600,425247070,8730,8730,8730,8730,0
|
|
20240702,173500,425247070,8730,8730,8730,8730,0
|
|
20240702,173400,425247070,8730,8730,8730,8730,0
|
|
20240702,173300,425247070,8730,8730,8730,8730,0
|
|
20240702,173200,425247070,8730,8730,8730,8730,0
|
|
20240702,173100,425247070,8730,8730,8730,8730,0
|
|
20240702,173000,425247070,8730,8730,8730,8730,0
|
|
20240702,172900,425247070,8730,8730,8730,8730,0
|
|
20240702,172800,425247070,8730,8730,8730,8730,0
|
|
20240702,172700,425247070,8730,8730,8730,8730,0
|
|
20240702,172600,425247070,8730,8730,8730,8730,0
|
|
20240702,172500,425247070,8730,8730,8730,8730,0
|
|
20240702,172400,425247070,8730,8730,8730,8730,179
|
|
20240702,172300,425247070,8730,8730,8730,8730,0
|
|
20240702,172200,425247070,8730,8730,8730,8730,0
|
|
20240702,172100,425247070,8730,8730,8730,8730,0
|
|
20240702,172000,425247070,8730,8730,8730,8730,0
|
|
20240702,171900,425247070,8730,8730,8730,8730,0
|
|
20240702,171800,425247070,8730,8730,8730,8730,0
|
|
20240702,171700,425247070,8730,8730,8730,8730,0
|
|
20240702,171600,425247070,8730,8730,8730,8730,0
|
|
20240702,171500,425247070,8730,8730,8730,8730,0
|
|
20240702,171400,425247070,8730,8730,8730,8730,0
|
|
20240702,171300,425247070,8730,8730,8730,8730,0
|
|
20240702,171200,425247070,8730,8730,8730,8730,0
|
|
20240702,171100,425247070,8730,8730,8730,8730,0
|
|
20240702,171000,425247070,8730,8730,8730,8730,0
|
|
20240702,170900,425247070,8730,8730,8730,8730,0
|
|
20240702,170800,425247070,8730,8730,8730,8730,0
|
|
20240702,170700,425247070,8730,8730,8730,8730,0
|
|
20240702,170600,425247070,8730,8730,8730,8730,0
|
|
20240702,170500,425247070,8730,8730,8730,8730,0
|
|
20240702,170400,425247070,8730,8730,8730,8730,0
|
|
20240702,170300,425247070,8730,8730,8730,8730,0
|
|
20240702,170200,425247070,8730,8730,8730,8730,0
|
|
20240702,170100,425247070,8730,8730,8730,8730,0
|
|
20240702,170000,425247070,8730,8730,8730,8730,0
|
|
20240702,165900,425247070,8730,8730,8730,8730,0
|
|
20240702,165800,425247070,8730,8730,8730,8730,0
|
|
20240702,165700,425247070,8730,8730,8730,8730,0
|
|
20240702,165600,425247070,8730,8730,8730,8730,0
|
|
20240702,165500,425247070,8730,8730,8730,8730,0
|
|
20240702,165400,425247070,8730,8730,8730,8730,179
|
|
20240702,165300,425247070,8730,8730,8730,8730,0
|
|
20240702,165200,425247070,8730,8730,8730,8730,0
|
|
20240702,165100,425247070,8730,8730,8730,8730,0
|
|
20240702,165000,425247070,8730,8730,8730,8730,0
|
|
20240702,164900,425247070,8730,8730,8730,8730,0
|
|
20240702,164800,425247070,8730,8730,8730,8730,0
|
|
20240702,164700,425247070,8730,8730,8730,8730,0
|
|
20240702,164600,425247070,8730,8730,8730,8730,0
|
|
20240702,164500,425247070,8730,8730,8730,8730,0
|
|
20240702,164400,425247070,8730,8730,8730,8730,0
|
|
20240702,164300,425247070,8730,8730,8730,8730,0
|
|
20240702,164200,425247070,8730,8730,8730,8730,0
|
|
20240702,164100,425247070,8730,8730,8730,8730,0
|
|
20240702,164000,425247070,8730,8730,8730,8730,0
|
|
20240702,163900,425247070,8730,8730,8730,8730,0
|
|
20240702,163800,425247070,8730,8730,8730,8730,0
|
|
20240702,163700,425247070,8730,8730,8730,8730,0
|
|
20240702,163600,425247070,8730,8730,8730,8730,0
|
|
20240702,163500,425247070,8730,8730,8730,8730,0
|
|
20240702,163400,425247070,8730,8730,8730,8730,0
|
|
20240702,163300,425247070,8730,8730,8730,8730,0
|
|
20240702,163200,425247070,8730,8730,8730,8730,0
|
|
20240702,163100,425247070,8730,8730,8730,8730,0
|
|
20240702,163000,425247070,8730,8730,8730,8730,0
|
|
20240702,162900,425247070,8730,8730,8730,8730,0
|
|
20240702,162800,425247070,8730,8730,8730,8730,0
|
|
20240702,162700,425247070,8730,8730,8730,8730,0
|
|
20240702,162600,425247070,8730,8730,8730,8730,0
|
|
20240702,162500,425247070,8730,8730,8730,8730,0
|
|
20240702,162400,425247070,8730,8730,8730,8730,179
|
|
20240702,162300,425247070,8730,8730,8730,8730,0
|
|
20240702,162200,425247070,8730,8730,8730,8730,0
|
|
20240702,162100,425247070,8730,8730,8730,8730,0
|
|
20240702,162000,425247070,8730,8730,8730,8730,0
|
|
20240702,161900,425247070,8730,8730,8730,8730,0
|
|
20240702,161800,425247070,8730,8730,8730,8730,0
|
|
20240702,161700,425247070,8730,8730,8730,8730,0
|
|
20240702,161600,425247070,8730,8730,8730,8730,0
|
|
20240702,161500,425247070,8730,8730,8730,8730,0
|
|
20240702,161400,425247070,8730,8730,8730,8730,0
|
|
20240702,161300,425247070,8730,8730,8730,8730,0
|
|
20240702,161200,425247070,8730,8730,8730,8730,0
|
|
20240702,161100,425247070,8730,8730,8730,8730,0
|
|
20240702,161000,425247070,8730,8730,8730,8730,0
|
|
20240702,160900,425247070,8730,8730,8730,8730,0
|
|
20240702,160800,425247070,8730,8730,8730,8730,0
|
|
20240702,160700,425247070,8730,8730,8730,8730,0
|
|
20240702,160600,425247070,8730,8730,8730,8730,0
|
|
20240702,160500,425247070,8730,8730,8730,8730,0
|
|
20240702,160400,425247070,8730,8730,8730,8730,0
|
|
20240702,160300,425247070,8730,8730,8730,8730,0
|
|
20240702,160200,425247070,8730,8730,8730,8730,0
|
|
20240702,160100,425247070,8730,8730,8730,8730,0
|
|
20240702,160000,425247070,8730,8730,8730,8730,0
|
|
20240702,155900,425247070,8730,8730,8730,8730,0
|
|
20240702,155800,425247070,8730,8730,8730,8730,0
|
|
20240702,155700,425247070,8730,8730,8730,8730,0
|
|
20240702,155600,425247070,8730,8730,8730,8730,0
|
|
20240702,155500,425247070,8730,8730,8730,8730,0
|
|
20240702,155400,425247070,8730,8730,8730,8730,179
|
|
20240702,155300,425247070,8730,8730,8730,8730,0
|
|
20240702,155200,425247070,8730,8730,8730,8730,0
|
|
20240702,155100,425247070,8730,8730,8730,8730,0
|
|
20240702,155000,425247070,8730,8730,8730,8730,0
|
|
20240702,154900,425247070,8730,8730,8730,8730,0
|
|
20240702,154800,425247070,8730,8730,8730,8730,0
|
|
20240702,154700,425247070,8730,8730,8730,8730,0
|
|
20240702,154600,425247070,8730,8730,8730,8730,0
|
|
20240702,154500,425247070,8730,8730,8730,8730,0
|
|
20240702,154400,425247070,8730,8730,8730,8730,0
|
|
20240702,154300,425247070,8730,8730,8730,8730,0
|
|
20240702,154200,425247070,8730,8730,8730,8730,0
|
|
20240702,154100,425247070,8730,8730,8730,8730,0
|
|
20240702,154000,425247070,8730,8730,8730,8730,0
|
|
20240702,153900,425247070,8730,8730,8730,8730,0
|
|
20240702,153800,425247070,8730,8730,8730,8730,0
|
|
20240702,153700,425247070,8730,8730,8730,8730,0
|
|
20240702,153600,425247070,8730,8730,8730,8730,0
|
|
20240702,153500,425247070,8730,8730,8730,8730,0
|
|
20240702,153400,425247070,8730,8730,8730,8730,0
|
|
20240702,153300,425247070,8730,8730,8730,8730,0
|
|
20240702,153200,425247070,8730,8730,8730,8730,0
|
|
20240702,153100,425247070,8730,8730,8730,8730,0
|
|
20240702,153000,425247070,8730,8730,8730,8730,179
|
|
20240702,152900,423684400,8730,8730,8730,8730,0
|
|
20240702,152800,423684400,8730,8730,8730,8730,0
|
|
20240702,152700,423684400,8730,8730,8730,8730,0
|
|
20240702,152600,423684400,8730,8730,8730,8730,0
|
|
20240702,152500,423684400,8730,8730,8730,8730,0
|
|
20240702,152400,423684400,8730,8730,8730,8730,0
|
|
20240702,152300,423684400,8730,8730,8730,8730,0
|
|
20240702,152200,423684400,8730,8730,8730,8730,0
|
|
20240702,152100,423684400,8730,8730,8730,8730,0
|
|
20240702,152000,423684400,8730,8730,8730,8730,0
|
|
20240702,151900,423684400,8730,8720,8730,8710,7
|
|
20240702,151800,423623380,8720,8720,8720,8720,0
|
|
20240702,151700,423623380,8720,8720,8720,8720,6
|
|
20240702,151600,423571060,8730,8730,8730,8730,0
|
|
20240702,151500,423571060,8730,8710,8730,8710,10
|
|
20240702,151400,423483780,8730,8730,8730,8730,0
|
|
20240702,151300,423483780,8730,8730,8730,8730,0
|
|
20240702,151200,423483780,8730,8730,8730,8730,0
|
|
20240702,151100,423483780,8730,8710,8730,8710,40
|
|
20240702,151000,423135040,8710,8690,8710,8690,134
|
|
20240702,150900,421968160,8710,8710,8710,8710,0
|
|
20240702,150800,421968160,8710,8710,8710,8710,518
|
|
20240702,150700,417456380,8710,8710,8710,8710,2
|
|
20240702,150600,417438960,8710,8710,8710,8710,0
|
|
20240702,150500,417438960,8710,8710,8710,8710,0
|
|
20240702,150400,417438960,8710,8710,8710,8710,0
|
|
20240702,150300,417438960,8710,8730,8730,8710,9675
|
|
20240702,150200,333081100,8740,8740,8740,8740,29
|
|
20240702,150100,332827640,8730,8730,8730,8730,0
|
|
20240702,150000,332827640,8730,8730,8730,8730,0
|
|
20240702,145900,332827640,8730,8730,8730,8730,0
|
|
20240702,145800,332827640,8730,8730,8730,8730,0
|
|
20240702,145700,332827640,8730,8730,8730,8730,7
|
|
20240702,145600,332766530,8730,8730,8730,8730,0
|
|
20240702,145500,332766530,8730,8730,8730,8730,6
|
|
20240702,145400,332714150,8740,8740,8740,8740,0
|
|
20240702,145300,332714150,8740,8740,8740,8740,0
|
|
20240702,145200,332714150,8740,8740,8740,8740,0
|
|
20240702,145100,332714150,8740,8740,8740,8740,50
|
|
20240702,145000,332277150,8730,8730,8730,8730,0
|
|
20240702,144900,332277150,8730,8730,8730,8730,0
|
|
20240702,144800,332277150,8730,8730,8730,8730,0
|
|
20240702,144700,332277150,8730,8730,8730,8730,0
|
|
20240702,144600,332277150,8730,8730,8730,8730,0
|
|
20240702,144500,332277150,8730,8730,8730,8730,0
|
|
20240702,144400,332277150,8730,8730,8730,8730,0
|
|
20240702,144300,332277150,8730,8730,8730,8730,0
|
|
20240702,144200,332277150,8730,8730,8730,8730,0
|
|
20240702,144100,332277150,8730,8730,8730,8730,3
|
|
20240702,144000,332250960,8730,8730,8730,8730,1
|
|
20240702,143900,332242230,8700,8700,8700,8700,0
|
|
20240702,143800,332242230,8700,8700,8700,8700,0
|
|
20240702,143700,332242230,8700,8700,8700,8700,0
|
|
20240702,143600,332242230,8700,8700,8700,8700,0
|
|
20240702,143500,332242230,8700,8700,8700,8700,0
|
|
20240702,143400,332242230,8700,8700,8700,8700,0
|
|
20240702,143300,332242230,8700,8700,8700,8700,0
|
|
20240702,143200,332242230,8700,8700,8700,8700,0
|
|
20240702,143100,332242230,8700,8700,8700,8700,0
|
|
20240702,143000,332242230,8700,8700,8700,8700,0
|
|
20240702,142900,332242230,8700,8700,8700,8700,3
|
|
20240702,142800,332216130,8740,8740,8740,8740,0
|
|
20240702,142700,332216130,8740,8700,8740,8700,319
|
|
20240702,142600,329437380,8700,8700,8700,8700,3
|
|
20240702,142500,329411280,8700,8700,8700,8700,4
|
|
20240702,142400,329376480,8700,8700,8700,8700,3
|
|
20240702,142300,329350380,8700,8700,8700,8700,1
|
|
20240702,142200,329341680,8710,8700,8710,8700,4
|
|
20240702,142100,329306850,8710,8710,8710,8710,61
|
|
20240702,142000,328775540,8710,8710,8710,8710,0
|
|
20240702,141900,328775540,8710,8710,8710,8710,5
|
|
20240702,141800,328731990,8700,8700,8700,8700,4
|
|
20240702,141700,328697190,8700,8700,8700,8700,3086
|
|
20240702,141600,301848990,8700,8700,8700,8700,3
|
|
20240702,141500,301822890,8700,8700,8700,8700,4
|
|
20240702,141400,301788090,8700,8700,8700,8700,2
|
|
20240702,141300,301770690,8700,8700,8700,8700,1
|
|
20240702,141200,301761990,8710,8700,8710,8700,3
|
|
20240702,141100,301735880,8710,8710,8710,8710,50
|
|
20240702,141000,301300380,8710,8710,8710,8710,0
|
|
20240702,140900,301300380,8710,8710,8710,8710,1
|
|
20240702,140800,301291670,8700,8700,8700,8700,2
|
|
20240702,140700,301274270,8700,8700,8700,8700,2
|
|
20240702,140600,301256870,8700,8700,8700,8700,177
|
|
20240702,140500,299716970,8700,8700,8700,8700,1
|
|
20240702,140400,299708270,8700,8700,8700,8700,2
|
|
20240702,140300,299690870,8700,8700,8700,8700,2
|
|
20240702,140200,299673470,8700,8700,8700,8700,4
|
|
20240702,140100,299638670,8700,8700,8700,8700,2
|
|
20240702,140000,299621270,8700,8700,8700,8700,2
|
|
20240702,135900,299603870,8700,8700,8700,8700,102
|
|
20240702,135800,298716470,8700,8730,8730,8700,6865
|
|
20240702,135700,238864920,8720,8720,8720,8720,3
|
|
20240702,135600,238838760,8720,8720,8720,8720,4
|
|
20240702,135500,238803880,8740,8740,8740,8740,12
|
|
20240702,135400,238699000,8740,8740,8740,8740,10
|
|
20240702,135300,238611600,8740,8740,8740,8740,0
|
|
20240702,135200,238611600,8740,8730,8740,8730,173
|
|
20240702,135100,237101180,8730,8730,8730,8730,6
|
|
20240702,135000,237048800,8730,8720,8730,8720,3
|
|
20240702,134900,237022630,8720,8720,8720,8720,3
|
|
20240702,134800,236996470,8720,8720,8720,8720,3
|
|
20240702,134700,236970310,8720,8720,8720,8720,3
|
|
20240702,134600,236944150,8720,8720,8720,8720,1
|
|
20240702,134500,236935430,8730,8730,8730,8730,1
|
|
20240702,134400,236926700,8730,8730,8730,8730,0
|
|
20240702,134300,236926700,8730,8710,8730,8710,469
|
|
20240702,134200,232833060,8710,8710,8710,8710,2
|
|
20240702,134100,232815640,8720,8720,8720,8720,0
|
|
20240702,134000,232815640,8720,8720,8720,8720,0
|
|
20240702,133900,232815640,8720,8720,8720,8720,150
|
|
20240702,133800,231507640,8710,8710,8710,8710,3
|
|
20240702,133700,231481510,8710,8710,8710,8710,236
|
|
20240702,133600,229425950,8710,8710,8710,8710,3
|
|
20240702,133500,229399820,8710,8710,8710,8710,1
|
|
20240702,133400,229391110,8740,8740,8740,8740,0
|
|
20240702,133300,229391110,8740,8740,8740,8740,0
|
|
20240702,133200,229391110,8740,8710,8740,8710,397
|
|
20240702,133100,225928760,8720,8720,8720,8720,0
|
|
20240702,133000,225928760,8720,8720,8720,8720,0
|
|
20240702,132900,225928760,8720,8720,8720,8720,0
|
|
20240702,132800,225928760,8720,8670,8720,8670,110
|
|
20240702,132700,224971840,8670,8670,8670,8670,0
|
|
20240702,132600,224971840,8670,8670,8670,8670,3
|
|
20240702,132500,224945830,8670,8670,8670,8670,2
|
|
20240702,132400,224928490,8720,8720,8720,8720,0
|
|
20240702,132300,224928490,8720,8720,8720,8720,0
|
|
20240702,132200,224928490,8720,8680,8720,8660,2002
|
|
20240702,132100,207556340,8680,8680,8680,8680,2
|
|
20240702,132000,207538980,8680,8680,8680,8680,3
|
|
20240702,131900,207512940,8680,8690,8690,8680,1003
|
|
20240702,131800,198803420,8690,8710,8710,8690,1001
|
|
20240702,131700,190092700,8720,8720,8720,8720,0
|
|
20240702,131600,190092700,8720,8720,8720,8720,0
|
|
20240702,131500,190092700,8720,8720,8720,8720,2674
|
|
20240702,131400,166775420,8720,8720,8720,8720,1
|
|
20240702,131300,166766700,8720,8720,8720,8720,3
|
|
20240702,131200,166740540,8720,8720,8720,8720,6
|
|
20240702,131100,166688220,8720,8720,8720,8720,2
|
|
20240702,131000,166670780,8740,8740,8740,8740,0
|
|
20240702,130900,166670780,8740,8740,8740,8740,0
|
|
20240702,130800,166670780,8740,8740,8740,8740,0
|
|
20240702,130700,166670780,8740,8720,8740,8720,350
|
|
20240702,130600,163615010,8730,8730,8730,8730,0
|
|
20240702,130500,163615010,8730,8730,8730,8730,0
|
|
20240702,130400,163615010,8730,8720,8730,8720,696
|
|
20240702,130300,157545420,8700,8700,8700,8700,1
|
|
20240702,130200,157536720,8700,8700,8700,8700,5
|
|
20240702,130100,157493220,8700,8700,8700,8700,802
|
|
20240702,130000,150515820,8700,8700,8700,8700,1
|
|
20240702,125900,150507120,8700,8710,8710,8700,1317
|
|
20240702,125800,139043690,8710,8710,8710,8700,259
|
|
20240702,125700,136787810,8700,8700,8700,8700,0
|
|
20240702,125600,136787810,8700,8700,8700,8700,0
|
|
20240702,125500,136787810,8700,8700,8700,8700,0
|
|
20240702,125400,136787810,8700,8710,8710,8700,230
|
|
20240702,125300,134785600,8710,8710,8710,8710,0
|
|
20240702,125200,134785600,8710,8710,8710,8710,50
|
|
20240702,125100,134350100,8710,8710,8710,8710,0
|
|
20240702,125000,134350100,8710,8710,8710,8710,100
|
|
20240702,124900,133479100,8710,8720,8720,8710,865
|
|
20240702,124800,125944930,8720,8720,8720,8720,11
|
|
20240702,124700,125849010,8720,8720,8720,8720,2
|
|
20240702,124600,125831570,8720,8720,8720,8720,0
|
|
20240702,124500,125831570,8720,8720,8720,8720,33
|
|
20240702,124400,125543810,8720,8720,8720,8720,0
|
|
20240702,124300,125543810,8720,8720,8720,8720,0
|
|
20240702,124200,125543810,8720,8720,8720,8720,0
|
|
20240702,124100,125543810,8720,8720,8720,8720,0
|
|
20240702,124000,125543810,8720,8720,8720,8720,0
|
|
20240702,123900,125543810,8720,8720,8720,8720,0
|
|
20240702,123800,125543810,8720,8720,8720,8720,0
|
|
20240702,123700,125543810,8720,8720,8720,8720,0
|
|
20240702,123600,125543810,8720,8720,8720,8720,0
|
|
20240702,123500,125543810,8720,8720,8720,8720,0
|
|
20240702,123400,125543810,8720,8720,8720,8720,0
|
|
20240702,123300,125543810,8720,8720,8720,8720,0
|
|
20240702,123200,125543810,8720,8720,8720,8720,1
|
|
20240702,123100,125535090,8720,8720,8720,8720,5
|
|
20240702,123000,125491490,8720,8720,8720,8720,110
|
|
20240702,122900,124532290,8720,8720,8720,8720,34
|
|
20240702,122800,124235810,8720,8720,8720,8720,40
|
|
20240702,122700,123887010,8720,8720,8720,8720,40
|
|
20240702,122600,123538210,8720,8720,8720,8720,0
|
|
20240702,122500,123538210,8720,8720,8720,8720,5
|
|
20240702,122400,123494610,8720,8720,8720,8720,22
|
|
20240702,122300,123302770,8720,8720,8720,8720,0
|
|
20240702,122200,123302770,8720,8720,8720,8720,0
|
|
20240702,122100,123302770,8720,8720,8720,8720,0
|
|
20240702,122000,123302770,8720,8720,8720,8720,0
|
|
20240702,121900,123302770,8720,8720,8720,8720,0
|
|
20240702,121800,123302770,8720,8720,8720,8720,2
|
|
20240702,121700,123285330,8720,8720,8720,8720,7
|
|
20240702,121600,123224290,8720,8720,8720,8720,0
|
|
20240702,121500,123224290,8720,8720,8720,8720,0
|
|
20240702,121400,123224290,8720,8720,8720,8720,0
|
|
20240702,121300,123224290,8720,8720,8720,8720,0
|
|
20240702,121200,123224290,8720,8720,8720,8720,467
|
|
20240702,121100,119152050,8730,8730,8730,8730,0
|
|
20240702,121000,119152050,8730,8730,8730,8730,8
|
|
20240702,120900,119082210,8730,8730,8730,8730,100
|
|
20240702,120800,118209210,8730,8730,8730,8730,200
|
|
20240702,120700,116463210,8730,8730,8730,8730,0
|
|
20240702,120600,116463210,8730,8730,8730,8730,0
|
|
20240702,120500,116463210,8730,8730,8730,8730,0
|
|
20240702,120400,116463210,8730,8730,8730,8730,10
|
|
20240702,120300,116375910,8730,8730,8730,8730,0
|
|
20240702,120200,116375910,8730,8730,8730,8730,0
|
|
20240702,120100,116375910,8730,8730,8730,8730,0
|
|
20240702,120000,116375910,8730,8730,8730,8730,0
|
|
20240702,115900,116375910,8730,8730,8730,8730,344
|
|
20240702,115800,113372790,8740,8740,8740,8740,0
|
|
20240702,115700,113372790,8740,8740,8740,8740,0
|
|
20240702,115600,113372790,8740,8740,8740,8740,0
|
|
20240702,115500,113372790,8740,8740,8740,8740,0
|
|
20240702,115400,113372790,8740,8740,8740,8740,10
|
|
20240702,115300,113285390,8730,8730,8730,8730,0
|
|
20240702,115200,113285390,8730,8730,8730,8730,0
|
|
20240702,115100,113285390,8730,8730,8730,8730,0
|
|
20240702,115000,113285390,8730,8730,8730,8730,0
|
|
20240702,114900,113285390,8730,8730,8730,8730,0
|
|
20240702,114800,113285390,8730,8730,8730,8730,0
|
|
20240702,114700,113285390,8730,8730,8730,8730,105
|
|
20240702,114600,112368740,8730,8730,8730,8730,0
|
|
20240702,114500,112368740,8730,8730,8730,8730,0
|
|
20240702,114400,112368740,8730,8730,8730,8730,0
|
|
20240702,114300,112368740,8730,8730,8730,8730,2
|
|
20240702,114200,112351280,8730,8730,8730,8730,0
|
|
20240702,114100,112351280,8730,8730,8730,8730,0
|
|
20240702,114000,112351280,8730,8730,8730,8730,0
|
|
20240702,113900,112351280,8730,8730,8730,8730,30
|
|
20240702,113800,112089380,8730,8730,8730,8730,0
|
|
20240702,113700,112089380,8730,8730,8730,8730,0
|
|
20240702,113600,112089380,8730,8730,8730,8730,0
|
|
20240702,113500,112089380,8730,8730,8730,8730,23
|
|
20240702,113400,111888590,8750,8750,8750,8750,1
|
|
20240702,113300,111879840,8740,8740,8740,8740,0
|
|
20240702,113200,111879840,8740,8740,8740,8740,0
|
|
20240702,113100,111879840,8740,8740,8740,8740,62
|
|
20240702,113000,111337960,8740,8740,8740,8740,315
|
|
20240702,112900,108584860,8740,8740,8740,8740,0
|
|
20240702,112800,108584860,8740,8740,8740,8740,0
|
|
20240702,112700,108584860,8740,8740,8740,8740,0
|
|
20240702,112600,108584860,8740,8740,8740,8740,5
|
|
20240702,112500,108541160,8730,8730,8730,8730,0
|
|
20240702,112400,108541160,8730,8730,8730,8730,0
|
|
20240702,112300,108541160,8730,8730,8730,8730,12
|
|
20240702,112200,108436400,8740,8740,8740,8740,0
|
|
20240702,112100,108436400,8740,8740,8740,8740,0
|
|
20240702,112000,108436400,8740,8740,8740,8740,0
|
|
20240702,111900,108436400,8740,8740,8740,8740,1
|
|
20240702,111800,108427660,8730,8730,8730,8730,2
|
|
20240702,111700,108410200,8740,8740,8740,8740,0
|
|
20240702,111600,108410200,8740,8740,8740,8740,10
|
|
20240702,111500,108322800,8750,8740,8750,8740,13
|
|
20240702,111400,108209130,8740,8740,8740,8740,0
|
|
20240702,111300,108209130,8740,8740,8740,8740,0
|
|
20240702,111200,108209130,8740,8740,8740,8740,22
|
|
20240702,111100,108016850,8720,8720,8720,8720,0
|
|
20240702,111000,108016850,8720,8720,8720,8720,0
|
|
20240702,110900,108016850,8720,8720,8720,8720,0
|
|
20240702,110800,108016850,8720,8720,8720,8720,0
|
|
20240702,110700,108016850,8720,8720,8720,8720,0
|
|
20240702,110600,108016850,8720,8720,8720,8720,0
|
|
20240702,110500,108016850,8720,8720,8720,8720,0
|
|
20240702,110400,108016850,8720,8720,8720,8720,0
|
|
20240702,110300,108016850,8720,8720,8720,8720,0
|
|
20240702,110200,108016850,8720,8720,8720,8720,561
|
|
20240702,110100,103124930,8720,8730,8730,8720,1001
|
|
20240702,110000,94391580,8740,8740,8740,8740,526
|
|
20240702,105900,89794340,8740,8740,8740,8740,0
|
|
20240702,105800,89794340,8740,8740,8740,8740,0
|
|
20240702,105700,89794340,8740,8740,8740,8740,0
|
|
20240702,105600,89794340,8740,8740,8740,8740,37
|
|
20240702,105500,89470960,8750,8750,8750,8750,30
|
|
20240702,105400,89208460,8750,8750,8750,8750,0
|
|
20240702,105300,89208460,8750,8750,8750,8750,30
|
|
20240702,105200,88945960,8750,8750,8750,8750,0
|
|
20240702,105100,88945960,8750,8750,8750,8750,0
|
|
20240702,105000,88945960,8750,8750,8750,8750,0
|
|
20240702,104900,88945960,8750,8750,8750,8750,1
|
|
20240702,104800,88937210,8750,8750,8750,8750,0
|
|
20240702,104700,88937210,8750,8750,8750,8750,34
|
|
20240702,104600,88639710,8750,8750,8750,8750,0
|
|
20240702,104500,88639710,8750,8750,8750,8750,0
|
|
20240702,104400,88639710,8750,8750,8750,8750,0
|
|
20240702,104300,88639710,8750,8750,8750,8750,0
|
|
20240702,104200,88639710,8750,8750,8750,8750,0
|
|
20240702,104100,88639710,8750,8750,8750,8750,0
|
|
20240702,104000,88639710,8750,8750,8750,8750,0
|
|
20240702,103900,88639710,8750,8750,8750,8750,0
|
|
20240702,103800,88639710,8750,8750,8750,8750,0
|
|
20240702,103700,88639710,8750,8750,8750,8750,0
|
|
20240702,103600,88639710,8750,8750,8750,8750,1
|
|
20240702,103500,88630960,8730,8730,8730,8730,58
|
|
20240702,103400,88124620,8730,8730,8730,8730,0
|
|
20240702,103300,88124620,8730,8730,8730,8730,11
|
|
20240702,103200,88028590,8730,8730,8730,8730,0
|
|
20240702,103100,88028590,8730,8730,8730,8730,0
|
|
20240702,103000,88028590,8730,8730,8730,8730,2
|
|
20240702,102900,88011130,8730,8730,8730,8730,0
|
|
20240702,102800,88011130,8730,8730,8730,8730,0
|
|
20240702,102700,88011130,8730,8730,8730,8730,10
|
|
20240702,102600,87923830,8730,8730,8730,8730,1
|
|
20240702,102500,87915100,8720,8720,8720,8720,0
|
|
20240702,102400,87915100,8720,8720,8720,8720,0
|
|
20240702,102300,87915100,8720,8720,8720,8720,0
|
|
20240702,102200,87915100,8720,8720,8720,8720,0
|
|
20240702,102100,87915100,8720,8720,8720,8720,67
|
|
20240702,102000,87330860,8720,8720,8720,8720,53
|
|
20240702,101900,86868700,8710,8710,8710,8710,0
|
|
20240702,101800,86868700,8710,8710,8710,8710,0
|
|
20240702,101700,86868700,8710,8710,8710,8710,0
|
|
20240702,101600,86868700,8710,8710,8710,8710,0
|
|
20240702,101500,86868700,8710,8710,8710,8710,0
|
|
20240702,101400,86868700,8710,8710,8710,8710,0
|
|
20240702,101300,86868700,8710,8710,8710,8710,15
|
|
20240702,101200,86738050,8730,8730,8730,8730,0
|
|
20240702,101100,86738050,8730,8730,8730,8730,5
|
|
20240702,101000,86694400,8730,8730,8730,8730,1
|
|
20240702,100900,86685670,8710,8720,8720,8710,507
|
|
20240702,100800,82268630,8730,8730,8730,8730,22
|
|
20240702,100700,82076570,8710,8710,8710,8710,60
|
|
20240702,100600,81553970,8730,8730,8730,8730,200
|
|
20240702,100500,79807970,8740,8740,8740,8740,0
|
|
20240702,100400,79807970,8740,8740,8740,8740,1
|
|
20240702,100300,79799230,8740,8740,8740,8740,1
|
|
20240702,100200,79790490,8740,8740,8740,8740,0
|
|
20240702,100100,79790490,8740,8740,8740,8740,0
|
|
20240702,100000,79790490,8740,8740,8740,8740,0
|
|
20240702,095900,79790490,8740,8740,8740,8740,2
|
|
20240702,095800,79773010,8710,8700,8710,8700,322
|
|
20240702,095700,76971390,8710,8740,8740,8700,437
|
|
20240702,095600,73164100,8720,8720,8720,8720,0
|
|
20240702,095500,73164100,8720,8740,8740,8720,18
|
|
20240702,095400,73006980,8740,8740,8740,8740,14
|
|
20240702,095300,72884620,8720,8720,8720,8720,0
|
|
20240702,095200,72884620,8720,8730,8730,8720,1366
|
|
20240702,095100,60967560,8750,8740,8750,8740,2003
|
|
20240702,095000,43461330,8740,8740,8740,8740,0
|
|
20240702,094900,43461330,8740,8740,8740,8740,0
|
|
20240702,094800,43461330,8740,8740,8740,8740,0
|
|
20240702,094700,43461330,8740,8740,8740,8740,0
|
|
20240702,094600,43461330,8740,8740,8740,8740,29
|
|
20240702,094500,43207870,8750,8750,8750,8750,8
|
|
20240702,094400,43137870,8750,8750,8750,8750,10
|
|
20240702,094300,43050370,8740,8740,8740,8740,183
|
|
20240702,094200,41450950,8750,8760,8770,8750,1289
|
|
20240702,094100,30160810,8760,8770,8770,8760,1255
|
|
20240702,094000,19155420,8770,8770,8770,8770,0
|
|
20240702,093900,19155420,8770,8770,8770,8770,0
|
|
20240702,093800,19155420,8770,8770,8770,8770,0
|
|
20240702,093700,19155420,8770,8780,8780,8770,231
|
|
20240702,093600,17129300,8790,8820,8820,8790,284
|
|
20240702,093500,14632610,8820,8820,8820,8820,0
|
|
20240702,093400,14632610,8820,8820,8820,8820,1
|
|
20240702,093300,14623790,8820,8820,8820,8820,0
|
|
20240702,093200,14623790,8820,8820,8820,8820,0
|
|
20240702,093100,14623790,8820,8820,8820,8820,0
|
|
20240702,093000,14623790,8820,8820,8820,8820,1
|
|
20240702,092900,14614970,8800,8800,8800,8800,232
|
|
20240702,092800,12573370,8810,8820,8820,8810,524
|
|
20240702,092700,7952650,8840,8840,8840,8840,0
|
|
20240702,092600,7952650,8840,8840,8840,8840,1
|
|
20240702,092500,7943810,8820,8820,8820,8820,428
|
|
20240702,092400,4168850,8840,8830,8840,8830,15
|
|
20240702,092300,4036260,8820,8820,8820,8820,5
|
|
20240702,092200,3992160,8840,8840,8840,8840,0
|
|
20240702,092100,3992160,8840,8840,8840,8840,0
|
|
20240702,092000,3992160,8840,8830,8840,8830,60
|
|
20240702,091900,3461990,8790,8790,8790,8790,1
|
|
20240702,091800,3453200,8830,8830,8830,8830,1
|
|
20240702,091700,3444370,8810,8810,8810,8810,14
|
|
20240702,091600,3321030,8830,8830,8830,8830,0
|
|
20240702,091500,3321030,8830,8830,8830,8830,10
|
|
20240702,091400,3232730,8830,8830,8830,8830,1
|
|
20240702,091300,3223900,8780,8780,8780,8780,0
|
|
20240702,091200,3223900,8780,8780,8780,8780,11
|
|
20240702,091100,3127320,8830,8830,8830,8830,0
|
|
20240702,091000,3127320,8830,8830,8830,8830,1
|
|
20240702,090900,3118490,8780,8780,8780,8780,0
|
|
20240702,090800,3118490,8780,8780,8780,8780,0
|
|
20240702,090700,3118490,8780,8780,8780,8780,0
|
|
20240702,090600,3118490,8780,8780,8780,8780,121
|
|
20240702,090500,2056110,8830,8830,8830,8830,1
|
|
20240702,090400,2047280,8830,8830,8830,8830,1
|
|
20240702,090300,2038450,8780,8780,8780,8780,26
|
|
20240702,090200,1810170,8780,8780,8780,8780,103
|
|
20240702,090100,905830,8780,8780,8780,8780,3
|
|
20240702,090000,879490,8780,8800,8840,8780,99
|