662 lines
30 KiB
CSV
662 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195900,22305800,5380,5380,5380,5380,354
|
|
20240702,195800,22305800,5380,5380,5380,5380,0
|
|
20240702,195700,22305800,5380,5380,5380,5380,0
|
|
20240702,195600,22305800,5380,5380,5380,5380,0
|
|
20240702,195500,22305800,5380,5380,5380,5380,0
|
|
20240702,195400,22305800,5380,5380,5380,5380,0
|
|
20240702,195300,22305800,5380,5380,5380,5380,0
|
|
20240702,195200,22305800,5380,5380,5380,5380,0
|
|
20240702,195100,22305800,5380,5380,5380,5380,0
|
|
20240702,195000,22305800,5380,5380,5380,5380,0
|
|
20240702,194900,22305800,5380,5380,5380,5380,0
|
|
20240702,194800,22305800,5380,5380,5380,5380,0
|
|
20240702,194700,22305800,5380,5380,5380,5380,0
|
|
20240702,194600,22305800,5380,5380,5380,5380,0
|
|
20240702,194500,22305800,5380,5380,5380,5380,0
|
|
20240702,194400,22305800,5380,5380,5380,5380,0
|
|
20240702,194300,22305800,5380,5380,5380,5380,0
|
|
20240702,194200,22305800,5380,5380,5380,5380,0
|
|
20240702,194100,22305800,5380,5380,5380,5380,0
|
|
20240702,194000,22305800,5380,5380,5380,5380,0
|
|
20240702,193900,22305800,5380,5380,5380,5380,0
|
|
20240702,193800,22305800,5380,5380,5380,5380,0
|
|
20240702,193700,22305800,5380,5380,5380,5380,0
|
|
20240702,193600,22305800,5380,5380,5380,5380,0
|
|
20240702,193500,22305800,5380,5380,5380,5380,0
|
|
20240702,193400,22305800,5380,5380,5380,5380,0
|
|
20240702,193300,22305800,5380,5380,5380,5380,0
|
|
20240702,193200,22305800,5380,5380,5380,5380,0
|
|
20240702,193100,22305800,5380,5380,5380,5380,0
|
|
20240702,193000,22305800,5380,5380,5380,5380,0
|
|
20240702,192900,22305800,5380,5380,5380,5380,354
|
|
20240702,192800,22305800,5380,5380,5380,5380,0
|
|
20240702,192700,22305800,5380,5380,5380,5380,0
|
|
20240702,192600,22305800,5380,5380,5380,5380,0
|
|
20240702,192500,22305800,5380,5380,5380,5380,0
|
|
20240702,192400,22305800,5380,5380,5380,5380,0
|
|
20240702,192300,22305800,5380,5380,5380,5380,0
|
|
20240702,192200,22305800,5380,5380,5380,5380,0
|
|
20240702,192100,22305800,5380,5380,5380,5380,0
|
|
20240702,192000,22305800,5380,5380,5380,5380,0
|
|
20240702,191900,22305800,5380,5380,5380,5380,0
|
|
20240702,191800,22305800,5380,5380,5380,5380,0
|
|
20240702,191700,22305800,5380,5380,5380,5380,0
|
|
20240702,191600,22305800,5380,5380,5380,5380,0
|
|
20240702,191500,22305800,5380,5380,5380,5380,0
|
|
20240702,191400,22305800,5380,5380,5380,5380,0
|
|
20240702,191300,22305800,5380,5380,5380,5380,0
|
|
20240702,191200,22305800,5380,5380,5380,5380,0
|
|
20240702,191100,22305800,5380,5380,5380,5380,0
|
|
20240702,191000,22305800,5380,5380,5380,5380,0
|
|
20240702,190900,22305800,5380,5380,5380,5380,0
|
|
20240702,190800,22305800,5380,5380,5380,5380,0
|
|
20240702,190700,22305800,5380,5380,5380,5380,0
|
|
20240702,190600,22305800,5380,5380,5380,5380,0
|
|
20240702,190500,22305800,5380,5380,5380,5380,0
|
|
20240702,190400,22305800,5380,5380,5380,5380,0
|
|
20240702,190300,22305800,5380,5380,5380,5380,0
|
|
20240702,190200,22305800,5380,5380,5380,5380,0
|
|
20240702,190100,22305800,5380,5380,5380,5380,0
|
|
20240702,190000,22305800,5380,5380,5380,5380,0
|
|
20240702,185900,22305800,5380,5380,5380,5380,354
|
|
20240702,185800,22305800,5380,5380,5380,5380,0
|
|
20240702,185700,22305800,5380,5380,5380,5380,0
|
|
20240702,185600,22305800,5380,5380,5380,5380,0
|
|
20240702,185500,22305800,5380,5380,5380,5380,0
|
|
20240702,185400,22305800,5380,5380,5380,5380,0
|
|
20240702,185300,22305800,5380,5380,5380,5380,0
|
|
20240702,185200,22305800,5380,5380,5380,5380,0
|
|
20240702,185100,22305800,5380,5380,5380,5380,0
|
|
20240702,185000,22305800,5380,5380,5380,5380,0
|
|
20240702,184900,22305800,5380,5380,5380,5380,0
|
|
20240702,184800,22305800,5380,5380,5380,5380,0
|
|
20240702,184700,22305800,5380,5380,5380,5380,0
|
|
20240702,184600,22305800,5380,5380,5380,5380,0
|
|
20240702,184500,22305800,5380,5380,5380,5380,0
|
|
20240702,184400,22305800,5380,5380,5380,5380,0
|
|
20240702,184300,22305800,5380,5380,5380,5380,0
|
|
20240702,184200,22305800,5380,5380,5380,5380,0
|
|
20240702,184100,22305800,5380,5380,5380,5380,0
|
|
20240702,184000,22305800,5380,5380,5380,5380,0
|
|
20240702,183900,22305800,5380,5380,5380,5380,0
|
|
20240702,183800,22305800,5380,5380,5380,5380,0
|
|
20240702,183700,22305800,5380,5380,5380,5380,0
|
|
20240702,183600,22305800,5380,5380,5380,5380,0
|
|
20240702,183500,22305800,5380,5380,5380,5380,0
|
|
20240702,183400,22305800,5380,5380,5380,5380,0
|
|
20240702,183300,22305800,5380,5380,5380,5380,0
|
|
20240702,183200,22305800,5380,5380,5380,5380,0
|
|
20240702,183100,22305800,5380,5380,5380,5380,0
|
|
20240702,183000,22305800,5380,5380,5380,5380,0
|
|
20240702,182900,22305800,5380,5380,5380,5380,354
|
|
20240702,182800,22305800,5380,5380,5380,5380,0
|
|
20240702,182700,22305800,5380,5380,5380,5380,0
|
|
20240702,182600,22305800,5380,5380,5380,5380,0
|
|
20240702,182500,22305800,5380,5380,5380,5380,0
|
|
20240702,182400,22305800,5380,5380,5380,5380,0
|
|
20240702,182300,22305800,5380,5380,5380,5380,0
|
|
20240702,182200,22305800,5380,5380,5380,5380,0
|
|
20240702,182100,22305800,5380,5380,5380,5380,0
|
|
20240702,182000,22305800,5380,5380,5380,5380,0
|
|
20240702,181900,22305800,5380,5380,5380,5380,0
|
|
20240702,181800,22305800,5380,5380,5380,5380,0
|
|
20240702,181700,22305800,5380,5380,5380,5380,0
|
|
20240702,181600,22305800,5380,5380,5380,5380,0
|
|
20240702,181500,22305800,5380,5380,5380,5380,0
|
|
20240702,181400,22305800,5380,5380,5380,5380,0
|
|
20240702,181300,22305800,5380,5380,5380,5380,0
|
|
20240702,181200,22305800,5380,5380,5380,5380,0
|
|
20240702,181100,22305800,5380,5380,5380,5380,0
|
|
20240702,181000,22305800,5380,5380,5380,5380,0
|
|
20240702,180900,22305800,5380,5380,5380,5380,0
|
|
20240702,180800,22305800,5380,5380,5380,5380,0
|
|
20240702,180700,22305800,5380,5380,5380,5380,0
|
|
20240702,180600,22305800,5380,5380,5380,5380,0
|
|
20240702,180500,22305800,5380,5380,5380,5380,0
|
|
20240702,180400,22305800,5380,5380,5380,5380,0
|
|
20240702,180300,22305800,5380,5380,5380,5380,0
|
|
20240702,180200,22305800,5380,5380,5380,5380,0
|
|
20240702,180100,22305800,5380,5380,5380,5380,0
|
|
20240702,180000,22305800,5380,5380,5380,5380,0
|
|
20240702,175900,22305800,5380,5380,5380,5380,354
|
|
20240702,175800,22305800,5380,5380,5380,5380,0
|
|
20240702,175700,22305800,5380,5380,5380,5380,0
|
|
20240702,175600,22305800,5380,5380,5380,5380,0
|
|
20240702,175500,22305800,5380,5380,5380,5380,0
|
|
20240702,175400,22305800,5380,5380,5380,5380,0
|
|
20240702,175300,22305800,5380,5380,5380,5380,0
|
|
20240702,175200,22305800,5380,5380,5380,5380,0
|
|
20240702,175100,22305800,5380,5380,5380,5380,0
|
|
20240702,175000,22305800,5380,5380,5380,5380,0
|
|
20240702,174900,22305800,5380,5380,5380,5380,0
|
|
20240702,174800,22305800,5380,5380,5380,5380,0
|
|
20240702,174700,22305800,5380,5380,5380,5380,0
|
|
20240702,174600,22305800,5380,5380,5380,5380,0
|
|
20240702,174500,22305800,5380,5380,5380,5380,0
|
|
20240702,174400,22305800,5380,5380,5380,5380,0
|
|
20240702,174300,22305800,5380,5380,5380,5380,0
|
|
20240702,174200,22305800,5380,5380,5380,5380,0
|
|
20240702,174100,22305800,5380,5380,5380,5380,0
|
|
20240702,174000,22305800,5380,5380,5380,5380,0
|
|
20240702,173900,22305800,5380,5380,5380,5380,0
|
|
20240702,173800,22305800,5380,5380,5380,5380,0
|
|
20240702,173700,22305800,5380,5380,5380,5380,0
|
|
20240702,173600,22305800,5380,5380,5380,5380,0
|
|
20240702,173500,22305800,5380,5380,5380,5380,0
|
|
20240702,173400,22305800,5380,5380,5380,5380,0
|
|
20240702,173300,22305800,5380,5380,5380,5380,0
|
|
20240702,173200,22305800,5380,5380,5380,5380,0
|
|
20240702,173100,22305800,5380,5380,5380,5380,0
|
|
20240702,173000,22305800,5380,5380,5380,5380,0
|
|
20240702,172900,22305800,5380,5380,5380,5380,354
|
|
20240702,172800,22305800,5380,5380,5380,5380,0
|
|
20240702,172700,22305800,5380,5380,5380,5380,0
|
|
20240702,172600,22305800,5380,5380,5380,5380,0
|
|
20240702,172500,22305800,5380,5380,5380,5380,0
|
|
20240702,172400,22305800,5380,5380,5380,5380,0
|
|
20240702,172300,22305800,5380,5380,5380,5380,0
|
|
20240702,172200,22305800,5380,5380,5380,5380,0
|
|
20240702,172100,22305800,5380,5380,5380,5380,0
|
|
20240702,172000,22305800,5380,5380,5380,5380,0
|
|
20240702,171900,22305800,5380,5380,5380,5380,0
|
|
20240702,171800,22305800,5380,5380,5380,5380,0
|
|
20240702,171700,22305800,5380,5380,5380,5380,0
|
|
20240702,171600,22305800,5380,5380,5380,5380,0
|
|
20240702,171500,22305800,5380,5380,5380,5380,0
|
|
20240702,171400,22305800,5380,5380,5380,5380,0
|
|
20240702,171300,22305800,5380,5380,5380,5380,0
|
|
20240702,171200,22305800,5380,5380,5380,5380,0
|
|
20240702,171100,22305800,5380,5380,5380,5380,0
|
|
20240702,171000,22305800,5380,5380,5380,5380,0
|
|
20240702,170900,22305800,5380,5380,5380,5380,0
|
|
20240702,170800,22305800,5380,5380,5380,5380,0
|
|
20240702,170700,22305800,5380,5380,5380,5380,0
|
|
20240702,170600,22305800,5380,5380,5380,5380,0
|
|
20240702,170500,22305800,5380,5380,5380,5380,0
|
|
20240702,170400,22305800,5380,5380,5380,5380,0
|
|
20240702,170300,22305800,5380,5380,5380,5380,0
|
|
20240702,170200,22305800,5380,5380,5380,5380,0
|
|
20240702,170100,22305800,5380,5380,5380,5380,0
|
|
20240702,170000,22305800,5380,5380,5380,5380,0
|
|
20240702,165900,22305800,5380,5380,5380,5380,354
|
|
20240702,165800,22305800,5380,5380,5380,5380,0
|
|
20240702,165700,22305800,5380,5380,5380,5380,0
|
|
20240702,165600,22305800,5380,5380,5380,5380,0
|
|
20240702,165500,22305800,5380,5380,5380,5380,0
|
|
20240702,165400,22305800,5380,5380,5380,5380,0
|
|
20240702,165300,22305800,5380,5380,5380,5380,0
|
|
20240702,165200,22305800,5380,5380,5380,5380,0
|
|
20240702,165100,22305800,5380,5380,5380,5380,0
|
|
20240702,165000,22305800,5380,5380,5380,5380,0
|
|
20240702,164900,22305800,5380,5380,5380,5380,0
|
|
20240702,164800,22305800,5380,5380,5380,5380,0
|
|
20240702,164700,22305800,5380,5380,5380,5380,0
|
|
20240702,164600,22305800,5380,5380,5380,5380,0
|
|
20240702,164500,22305800,5380,5380,5380,5380,0
|
|
20240702,164400,22305800,5380,5380,5380,5380,0
|
|
20240702,164300,22305800,5380,5380,5380,5380,0
|
|
20240702,164200,22305800,5380,5380,5380,5380,0
|
|
20240702,164100,22305800,5380,5380,5380,5380,0
|
|
20240702,164000,22305800,5380,5380,5380,5380,0
|
|
20240702,163900,22305800,5380,5380,5380,5380,0
|
|
20240702,163800,22305800,5380,5380,5380,5380,0
|
|
20240702,163700,22305800,5380,5380,5380,5380,0
|
|
20240702,163600,22305800,5380,5380,5380,5380,0
|
|
20240702,163500,22305800,5380,5380,5380,5380,0
|
|
20240702,163400,22305800,5380,5380,5380,5380,0
|
|
20240702,163300,22305800,5380,5380,5380,5380,0
|
|
20240702,163200,22305800,5380,5380,5380,5380,0
|
|
20240702,163100,22305800,5380,5380,5380,5380,0
|
|
20240702,163000,22305800,5380,5380,5380,5380,0
|
|
20240702,162900,22305800,5380,5380,5380,5380,354
|
|
20240702,162800,22305800,5380,5380,5380,5380,0
|
|
20240702,162700,22305800,5380,5380,5380,5380,0
|
|
20240702,162600,22305800,5380,5380,5380,5380,0
|
|
20240702,162500,22305800,5380,5380,5380,5380,0
|
|
20240702,162400,22305800,5380,5380,5380,5380,0
|
|
20240702,162300,22305800,5380,5380,5380,5380,0
|
|
20240702,162200,22305800,5380,5380,5380,5380,0
|
|
20240702,162100,22305800,5380,5380,5380,5380,0
|
|
20240702,162000,22305800,5380,5380,5380,5380,0
|
|
20240702,161900,22305800,5380,5380,5380,5380,0
|
|
20240702,161800,22305800,5380,5380,5380,5380,0
|
|
20240702,161700,22305800,5380,5380,5380,5380,0
|
|
20240702,161600,22305800,5380,5380,5380,5380,0
|
|
20240702,161500,22305800,5380,5380,5380,5380,0
|
|
20240702,161400,22305800,5380,5380,5380,5380,0
|
|
20240702,161300,22305800,5380,5380,5380,5380,0
|
|
20240702,161200,22305800,5380,5380,5380,5380,0
|
|
20240702,161100,22305800,5380,5380,5380,5380,0
|
|
20240702,161000,22305800,5380,5380,5380,5380,0
|
|
20240702,160900,22305800,5380,5380,5380,5380,0
|
|
20240702,160800,22305800,5380,5380,5380,5380,0
|
|
20240702,160700,22305800,5380,5380,5380,5380,0
|
|
20240702,160600,22305800,5380,5380,5380,5380,0
|
|
20240702,160500,22305800,5380,5380,5380,5380,0
|
|
20240702,160400,22305800,5380,5380,5380,5380,0
|
|
20240702,160300,22305800,5380,5380,5380,5380,0
|
|
20240702,160200,22305800,5380,5380,5380,5380,0
|
|
20240702,160100,22305800,5380,5380,5380,5380,0
|
|
20240702,160000,22305800,5380,5380,5380,5380,0
|
|
20240702,155900,22305800,5380,5380,5380,5380,354
|
|
20240702,155800,22305800,5380,5380,5380,5380,0
|
|
20240702,155700,22305800,5380,5380,5380,5380,0
|
|
20240702,155600,22305800,5380,5380,5380,5380,0
|
|
20240702,155500,22305800,5380,5380,5380,5380,0
|
|
20240702,155400,22305800,5380,5380,5380,5380,0
|
|
20240702,155300,22305800,5380,5380,5380,5380,0
|
|
20240702,155200,22305800,5380,5380,5380,5380,0
|
|
20240702,155100,22305800,5380,5380,5380,5380,0
|
|
20240702,155000,22305800,5380,5380,5380,5380,0
|
|
20240702,154900,22305800,5380,5380,5380,5380,0
|
|
20240702,154800,22305800,5380,5380,5380,5380,0
|
|
20240702,154700,22305800,5380,5380,5380,5380,0
|
|
20240702,154600,22305800,5380,5380,5380,5380,0
|
|
20240702,154500,22305800,5380,5380,5380,5380,0
|
|
20240702,154400,22305800,5380,5380,5380,5380,0
|
|
20240702,154300,22305800,5380,5380,5380,5380,0
|
|
20240702,154200,22305800,5380,5380,5380,5380,0
|
|
20240702,154100,22305800,5380,5380,5380,5380,0
|
|
20240702,154000,22305800,5380,5380,5380,5380,0
|
|
20240702,153900,22305800,5380,5380,5380,5380,0
|
|
20240702,153800,22305800,5380,5380,5380,5380,0
|
|
20240702,153700,22305800,5380,5380,5380,5380,0
|
|
20240702,153600,22305800,5380,5380,5380,5380,0
|
|
20240702,153500,22305800,5380,5380,5380,5380,0
|
|
20240702,153400,22305800,5380,5380,5380,5380,0
|
|
20240702,153300,22305800,5380,5380,5380,5380,0
|
|
20240702,153200,22305800,5380,5380,5380,5380,0
|
|
20240702,153100,22305800,5380,5380,5380,5380,0
|
|
20240702,153000,22305800,5380,5380,5380,5380,354
|
|
20240702,152900,20401280,5380,5380,5380,5380,0
|
|
20240702,152800,20401280,5380,5380,5380,5380,0
|
|
20240702,152700,20401280,5380,5380,5380,5380,0
|
|
20240702,152600,20401280,5380,5380,5380,5380,0
|
|
20240702,152500,20401280,5380,5380,5380,5380,0
|
|
20240702,152400,20401280,5380,5380,5380,5380,0
|
|
20240702,152300,20401280,5380,5380,5380,5380,0
|
|
20240702,152200,20401280,5380,5380,5380,5380,0
|
|
20240702,152100,20401280,5380,5380,5380,5380,0
|
|
20240702,152000,20401280,5380,5380,5380,5380,0
|
|
20240702,151900,20401280,5380,5380,5380,5380,0
|
|
20240702,151800,20401280,5380,5380,5380,5380,0
|
|
20240702,151700,20401280,5380,5380,5380,5380,0
|
|
20240702,151600,20401280,5380,5380,5380,5380,0
|
|
20240702,151500,20401280,5380,5380,5380,5380,0
|
|
20240702,151400,20401280,5380,5380,5380,5380,0
|
|
20240702,151300,20401280,5380,5380,5380,5380,0
|
|
20240702,151200,20401280,5380,5380,5380,5380,0
|
|
20240702,151100,20401280,5380,5380,5380,5380,0
|
|
20240702,151000,20401280,5380,5380,5380,5380,0
|
|
20240702,150900,20401280,5380,5350,5380,5350,90
|
|
20240702,150800,19919620,5340,5340,5340,5340,0
|
|
20240702,150700,19919620,5340,5310,5340,5310,188
|
|
20240702,150600,18919650,5310,5310,5310,5310,0
|
|
20240702,150500,18919650,5310,5310,5310,5310,0
|
|
20240702,150400,18919650,5310,5300,5310,5300,40
|
|
20240702,150300,18707350,5300,5300,5300,5300,0
|
|
20240702,150200,18707350,5300,5300,5300,5300,0
|
|
20240702,150100,18707350,5300,5300,5300,5300,0
|
|
20240702,150000,18707350,5300,5300,5300,5300,0
|
|
20240702,145900,18707350,5300,5300,5300,5300,0
|
|
20240702,145800,18707350,5300,5300,5300,5300,0
|
|
20240702,145700,18707350,5300,5300,5300,5300,0
|
|
20240702,145600,18707350,5300,5300,5300,5300,0
|
|
20240702,145500,18707350,5300,5300,5300,5300,0
|
|
20240702,145400,18707350,5300,5290,5300,5290,11
|
|
20240702,145300,18649150,5280,5280,5280,5280,0
|
|
20240702,145200,18649150,5280,5280,5280,5280,0
|
|
20240702,145100,18649150,5280,5280,5280,5280,0
|
|
20240702,145000,18649150,5280,5280,5280,5280,0
|
|
20240702,144900,18649150,5280,5280,5280,5280,0
|
|
20240702,144800,18649150,5280,5280,5280,5280,0
|
|
20240702,144700,18649150,5280,5280,5280,5280,0
|
|
20240702,144600,18649150,5280,5280,5280,5280,0
|
|
20240702,144500,18649150,5280,5280,5280,5280,0
|
|
20240702,144400,18649150,5280,5280,5280,5280,0
|
|
20240702,144300,18649150,5280,5280,5280,5280,0
|
|
20240702,144200,18649150,5280,5280,5280,5280,1
|
|
20240702,144100,18643870,5280,5280,5280,5280,0
|
|
20240702,144000,18643870,5280,5280,5280,5280,0
|
|
20240702,143900,18643870,5280,5280,5280,5280,0
|
|
20240702,143800,18643870,5280,5280,5280,5280,0
|
|
20240702,143700,18643870,5280,5280,5280,5280,0
|
|
20240702,143600,18643870,5280,5280,5280,5280,0
|
|
20240702,143500,18643870,5280,5280,5280,5280,0
|
|
20240702,143400,18643870,5280,5280,5280,5280,0
|
|
20240702,143300,18643870,5280,5280,5280,5280,0
|
|
20240702,143200,18643870,5280,5280,5280,5280,0
|
|
20240702,143100,18643870,5280,5280,5280,5280,0
|
|
20240702,143000,18643870,5280,5280,5280,5280,0
|
|
20240702,142900,18643870,5280,5280,5280,5280,0
|
|
20240702,142800,18643870,5280,5280,5280,5280,0
|
|
20240702,142700,18643870,5280,5270,5280,5270,100
|
|
20240702,142600,18116320,5270,5270,5270,5270,0
|
|
20240702,142500,18116320,5270,5270,5270,5270,0
|
|
20240702,142400,18116320,5270,5270,5270,5270,0
|
|
20240702,142300,18116320,5270,5270,5270,5270,0
|
|
20240702,142200,18116320,5270,5270,5270,5270,0
|
|
20240702,142100,18116320,5270,5270,5270,5270,0
|
|
20240702,142000,18116320,5270,5270,5270,5270,3
|
|
20240702,141900,18100510,5270,5270,5270,5270,0
|
|
20240702,141800,18100510,5270,5270,5270,5270,0
|
|
20240702,141700,18100510,5270,5270,5270,5270,1
|
|
20240702,141600,18095240,5270,5270,5270,5270,0
|
|
20240702,141500,18095240,5270,5270,5270,5270,0
|
|
20240702,141400,18095240,5270,5270,5270,5270,0
|
|
20240702,141300,18095240,5270,5270,5270,5270,0
|
|
20240702,141200,18095240,5270,5270,5270,5270,0
|
|
20240702,141100,18095240,5270,5270,5270,5270,0
|
|
20240702,141000,18095240,5270,5270,5270,5270,0
|
|
20240702,140900,18095240,5270,5270,5270,5270,0
|
|
20240702,140800,18095240,5270,5270,5270,5270,0
|
|
20240702,140700,18095240,5270,5270,5270,5270,0
|
|
20240702,140600,18095240,5270,5270,5270,5270,0
|
|
20240702,140500,18095240,5270,5270,5270,5270,6
|
|
20240702,140400,18063620,5270,5270,5270,5270,3
|
|
20240702,140300,18047810,5270,5270,5270,5270,3
|
|
20240702,140200,18032000,5250,5250,5250,5250,0
|
|
20240702,140100,18032000,5250,5250,5250,5250,0
|
|
20240702,140000,18032000,5250,5250,5250,5250,0
|
|
20240702,135900,18032000,5250,5250,5250,5250,0
|
|
20240702,135800,18032000,5250,5250,5250,5250,0
|
|
20240702,135700,18032000,5250,5250,5250,5250,0
|
|
20240702,135600,18032000,5250,5250,5250,5250,0
|
|
20240702,135500,18032000,5250,5250,5250,5250,0
|
|
20240702,135400,18032000,5250,5250,5250,5250,0
|
|
20240702,135300,18032000,5250,5250,5250,5250,0
|
|
20240702,135200,18032000,5250,5260,5260,5250,82
|
|
20240702,135100,17601320,5290,5290,5290,5290,0
|
|
20240702,135000,17601320,5290,5290,5290,5290,0
|
|
20240702,134900,17601320,5290,5290,5290,5290,0
|
|
20240702,134800,17601320,5290,5290,5290,5290,0
|
|
20240702,134700,17601320,5290,5290,5290,5290,0
|
|
20240702,134600,17601320,5290,5290,5290,5290,0
|
|
20240702,134500,17601320,5290,5290,5290,5290,2
|
|
20240702,134400,17590740,5260,5260,5260,5260,2
|
|
20240702,134300,17580220,5260,5260,5260,5260,0
|
|
20240702,134200,17580220,5260,5260,5260,5260,0
|
|
20240702,134100,17580220,5260,5260,5260,5260,0
|
|
20240702,134000,17580220,5260,5260,5260,5260,0
|
|
20240702,133900,17580220,5260,5280,5280,5250,508
|
|
20240702,133800,14909660,5270,5270,5270,5270,0
|
|
20240702,133700,14909660,5270,5270,5270,5270,0
|
|
20240702,133600,14909660,5270,5270,5270,5270,0
|
|
20240702,133500,14909660,5270,5270,5270,5270,0
|
|
20240702,133400,14909660,5270,5270,5270,5270,0
|
|
20240702,133300,14909660,5270,5270,5270,5270,0
|
|
20240702,133200,14909660,5270,5270,5270,5270,0
|
|
20240702,133100,14909660,5270,5270,5270,5270,0
|
|
20240702,133000,14909660,5270,5270,5270,5270,0
|
|
20240702,132900,14909660,5270,5270,5270,5270,0
|
|
20240702,132800,14909660,5270,5270,5270,5270,0
|
|
20240702,132700,14909660,5270,5270,5270,5270,11
|
|
20240702,132600,14851690,5270,5270,5270,5270,0
|
|
20240702,132500,14851690,5270,5270,5270,5270,157
|
|
20240702,132400,14024300,5270,5270,5270,5270,0
|
|
20240702,132300,14024300,5270,5270,5270,5270,0
|
|
20240702,132200,14024300,5270,5270,5270,5270,0
|
|
20240702,132100,14024300,5270,5270,5270,5270,0
|
|
20240702,132000,14024300,5270,5270,5270,5270,0
|
|
20240702,131900,14024300,5270,5270,5270,5270,0
|
|
20240702,131800,14024300,5270,5270,5270,5270,0
|
|
20240702,131700,14024300,5270,5270,5270,5270,0
|
|
20240702,131600,14024300,5270,5270,5270,5270,0
|
|
20240702,131500,14024300,5270,5270,5270,5270,0
|
|
20240702,131400,14024300,5270,5270,5270,5270,0
|
|
20240702,131300,14024300,5270,5270,5270,5270,0
|
|
20240702,131200,14024300,5270,5270,5270,5270,0
|
|
20240702,131100,14024300,5270,5270,5270,5270,0
|
|
20240702,131000,14024300,5270,5270,5270,5270,0
|
|
20240702,130900,14024300,5270,5270,5270,5270,0
|
|
20240702,130800,14024300,5270,5270,5270,5270,0
|
|
20240702,130700,14024300,5270,5270,5270,5270,0
|
|
20240702,130600,14024300,5270,5270,5270,5270,0
|
|
20240702,130500,14024300,5270,5270,5270,5270,0
|
|
20240702,130400,14024300,5270,5270,5270,5270,0
|
|
20240702,130300,14024300,5270,5270,5270,5270,0
|
|
20240702,130200,14024300,5270,5270,5270,5270,0
|
|
20240702,130100,14024300,5270,5270,5270,5270,0
|
|
20240702,130000,14024300,5270,5270,5270,5270,0
|
|
20240702,125900,14024300,5270,5270,5270,5270,0
|
|
20240702,125800,14024300,5270,5270,5270,5270,0
|
|
20240702,125700,14024300,5270,5270,5270,5270,0
|
|
20240702,125600,14024300,5270,5270,5270,5270,1
|
|
20240702,125500,14019030,5280,5280,5280,5280,0
|
|
20240702,125400,14019030,5280,5280,5280,5280,0
|
|
20240702,125300,14019030,5280,5290,5290,5280,221
|
|
20240702,125200,12850950,5290,5320,5320,5290,2
|
|
20240702,125100,12840340,5320,5320,5320,5320,0
|
|
20240702,125000,12840340,5320,5320,5320,5320,0
|
|
20240702,124900,12840340,5320,5320,5320,5320,20
|
|
20240702,124800,12733940,5290,5290,5290,5290,0
|
|
20240702,124700,12733940,5290,5290,5290,5290,0
|
|
20240702,124600,12733940,5290,5290,5290,5290,0
|
|
20240702,124500,12733940,5290,5290,5290,5290,0
|
|
20240702,124400,12733940,5290,5290,5290,5290,0
|
|
20240702,124300,12733940,5290,5290,5290,5290,0
|
|
20240702,124200,12733940,5290,5290,5290,5290,0
|
|
20240702,124100,12733940,5290,5290,5290,5290,0
|
|
20240702,124000,12733940,5290,5290,5290,5290,0
|
|
20240702,123900,12733940,5290,5290,5290,5290,0
|
|
20240702,123800,12733940,5290,5320,5320,5290,143
|
|
20240702,123700,11977190,5350,5350,5350,5350,0
|
|
20240702,123600,11977190,5350,5350,5350,5350,0
|
|
20240702,123500,11977190,5350,5350,5350,5350,0
|
|
20240702,123400,11977190,5350,5350,5350,5350,0
|
|
20240702,123300,11977190,5350,5350,5350,5350,0
|
|
20240702,123200,11977190,5350,5350,5350,5350,0
|
|
20240702,123100,11977190,5350,5350,5350,5350,0
|
|
20240702,123000,11977190,5350,5350,5350,5350,0
|
|
20240702,122900,11977190,5350,5350,5350,5350,0
|
|
20240702,122800,11977190,5350,5350,5350,5350,0
|
|
20240702,122700,11977190,5350,5350,5350,5350,0
|
|
20240702,122600,11977190,5350,5350,5350,5350,0
|
|
20240702,122500,11977190,5350,5350,5350,5350,0
|
|
20240702,122400,11977190,5350,5350,5350,5350,0
|
|
20240702,122300,11977190,5350,5350,5350,5350,0
|
|
20240702,122200,11977190,5350,5350,5350,5350,0
|
|
20240702,122100,11977190,5350,5350,5350,5350,0
|
|
20240702,122000,11977190,5350,5350,5350,5350,0
|
|
20240702,121900,11977190,5350,5350,5350,5350,0
|
|
20240702,121800,11977190,5350,5350,5350,5350,0
|
|
20240702,121700,11977190,5350,5350,5350,5350,2
|
|
20240702,121600,11966490,5340,5340,5340,5340,0
|
|
20240702,121500,11966490,5340,5340,5340,5340,70
|
|
20240702,121400,11592690,5340,5340,5340,5340,3
|
|
20240702,121300,11576670,5340,5340,5340,5340,0
|
|
20240702,121200,11576670,5340,5340,5340,5340,7
|
|
20240702,121100,11539290,5340,5340,5340,5340,23
|
|
20240702,121000,11416470,5340,5340,5340,5340,10
|
|
20240702,120900,11363070,5340,5340,5340,5340,10
|
|
20240702,120800,11309670,5340,5340,5340,5340,0
|
|
20240702,120700,11309670,5340,5340,5340,5340,0
|
|
20240702,120600,11309670,5340,5340,5340,5340,0
|
|
20240702,120500,11309670,5340,5340,5340,5340,0
|
|
20240702,120400,11309670,5340,5340,5340,5340,0
|
|
20240702,120300,11309670,5340,5340,5340,5340,0
|
|
20240702,120200,11309670,5340,5340,5340,5340,0
|
|
20240702,120100,11309670,5340,5340,5340,5340,0
|
|
20240702,120000,11309670,5340,5340,5340,5340,0
|
|
20240702,115900,11309670,5340,5340,5340,5340,0
|
|
20240702,115800,11309670,5340,5340,5340,5340,0
|
|
20240702,115700,11309670,5340,5340,5340,5340,0
|
|
20240702,115600,11309670,5340,5340,5340,5340,0
|
|
20240702,115500,11309670,5340,5340,5340,5340,0
|
|
20240702,115400,11309670,5340,5340,5340,5340,0
|
|
20240702,115300,11309670,5340,5340,5340,5340,0
|
|
20240702,115200,11309670,5340,5340,5340,5340,2
|
|
20240702,115100,11298990,5350,5350,5350,5350,0
|
|
20240702,115000,11298990,5350,5350,5350,5350,0
|
|
20240702,114900,11298990,5350,5350,5350,5350,0
|
|
20240702,114800,11298990,5350,5350,5350,5350,0
|
|
20240702,114700,11298990,5350,5350,5350,5350,0
|
|
20240702,114600,11298990,5350,5350,5350,5350,0
|
|
20240702,114500,11298990,5350,5350,5350,5350,0
|
|
20240702,114400,11298990,5350,5350,5350,5350,0
|
|
20240702,114300,11298990,5350,5350,5350,5350,0
|
|
20240702,114200,11298990,5350,5350,5350,5350,0
|
|
20240702,114100,11298990,5350,5350,5350,5350,0
|
|
20240702,114000,11298990,5350,5350,5350,5350,0
|
|
20240702,113900,11298990,5350,5350,5350,5350,0
|
|
20240702,113800,11298990,5350,5350,5350,5350,0
|
|
20240702,113700,11298990,5350,5350,5350,5350,0
|
|
20240702,113600,11298990,5350,5350,5350,5350,0
|
|
20240702,113500,11298990,5350,5350,5350,5350,0
|
|
20240702,113400,11298990,5350,5350,5350,5350,0
|
|
20240702,113300,11298990,5350,5350,5350,5350,0
|
|
20240702,113200,11298990,5350,5350,5350,5350,0
|
|
20240702,113100,11298990,5350,5350,5350,5350,0
|
|
20240702,113000,11298990,5350,5350,5350,5350,0
|
|
20240702,112900,11298990,5350,5350,5350,5350,0
|
|
20240702,112800,11298990,5350,5350,5350,5350,0
|
|
20240702,112700,11298990,5350,5350,5350,5350,0
|
|
20240702,112600,11298990,5350,5350,5350,5350,0
|
|
20240702,112500,11298990,5350,5350,5350,5350,0
|
|
20240702,112400,11298990,5350,5350,5350,5350,0
|
|
20240702,112300,11298990,5350,5350,5350,5350,0
|
|
20240702,112200,11298990,5350,5350,5350,5350,0
|
|
20240702,112100,11298990,5350,5350,5350,5350,0
|
|
20240702,112000,11298990,5350,5350,5350,5350,0
|
|
20240702,111900,11298990,5350,5350,5350,5350,26
|
|
20240702,111800,11159890,5370,5370,5370,5370,2
|
|
20240702,111700,11149150,5370,5370,5370,5370,60
|
|
20240702,111600,10826950,5370,5360,5370,5360,152
|
|
20240702,111500,10011230,5360,5360,5360,5360,0
|
|
20240702,111400,10011230,5360,5360,5360,5360,0
|
|
20240702,111300,10011230,5360,5360,5360,5360,68
|
|
20240702,111200,9646750,5360,5360,5360,5360,0
|
|
20240702,111100,9646750,5360,5360,5360,5360,51
|
|
20240702,111000,9373390,5350,5350,5350,5350,0
|
|
20240702,110900,9373390,5350,5350,5350,5350,0
|
|
20240702,110800,9373390,5350,5350,5350,5350,0
|
|
20240702,110700,9373390,5350,5350,5350,5350,0
|
|
20240702,110600,9373390,5350,5350,5350,5350,0
|
|
20240702,110500,9373390,5350,5350,5350,5350,0
|
|
20240702,110400,9373390,5350,5350,5350,5350,0
|
|
20240702,110300,9373390,5350,5350,5350,5350,0
|
|
20240702,110200,9373390,5350,5350,5350,5350,0
|
|
20240702,110100,9373390,5350,5330,5350,5330,624
|
|
20240702,110000,6036350,5320,5300,5320,5300,143
|
|
20240702,105900,5278390,5300,5300,5300,5300,0
|
|
20240702,105800,5278390,5300,5300,5300,5300,0
|
|
20240702,105700,5278390,5300,5300,5300,5300,0
|
|
20240702,105600,5278390,5300,5300,5300,5300,0
|
|
20240702,105500,5278390,5300,5300,5300,5300,0
|
|
20240702,105400,5278390,5300,5300,5300,5300,0
|
|
20240702,105300,5278390,5300,5300,5300,5300,0
|
|
20240702,105200,5278390,5300,5300,5300,5300,0
|
|
20240702,105100,5278390,5300,5300,5300,5300,0
|
|
20240702,105000,5278390,5300,5300,5300,5300,0
|
|
20240702,104900,5278390,5300,5300,5300,5300,0
|
|
20240702,104800,5278390,5300,5300,5300,5300,0
|
|
20240702,104700,5278390,5300,5300,5300,5300,0
|
|
20240702,104600,5278390,5300,5300,5300,5300,0
|
|
20240702,104500,5278390,5300,5300,5300,5300,14
|
|
20240702,104400,5204190,5300,5300,5300,5300,0
|
|
20240702,104300,5204190,5300,5300,5300,5300,46
|
|
20240702,104200,4960390,5290,5290,5290,5290,0
|
|
20240702,104100,4960390,5290,5290,5290,5290,0
|
|
20240702,104000,4960390,5290,5290,5290,5290,0
|
|
20240702,103900,4960390,5290,5290,5290,5290,0
|
|
20240702,103800,4960390,5290,5290,5290,5290,0
|
|
20240702,103700,4960390,5290,5290,5290,5290,0
|
|
20240702,103600,4960390,5290,5290,5290,5290,0
|
|
20240702,103500,4960390,5290,5290,5290,5290,0
|
|
20240702,103400,4960390,5290,5290,5290,5290,0
|
|
20240702,103300,4960390,5290,5290,5290,5290,0
|
|
20240702,103200,4960390,5290,5290,5290,5290,0
|
|
20240702,103100,4960390,5290,5290,5290,5290,0
|
|
20240702,103000,4960390,5290,5290,5290,5290,0
|
|
20240702,102900,4960390,5290,5290,5290,5290,0
|
|
20240702,102800,4960390,5290,5290,5290,5290,0
|
|
20240702,102700,4960390,5290,5290,5290,5290,0
|
|
20240702,102600,4960390,5290,5290,5290,5290,0
|
|
20240702,102500,4960390,5290,5290,5290,5290,2
|
|
20240702,102400,4949810,5300,5300,5300,5300,0
|
|
20240702,102300,4949810,5300,5300,5300,5300,0
|
|
20240702,102200,4949810,5300,5300,5300,5300,0
|
|
20240702,102100,4949810,5300,5300,5300,5300,0
|
|
20240702,102000,4949810,5300,5300,5300,5300,0
|
|
20240702,101900,4949810,5300,5300,5300,5300,0
|
|
20240702,101800,4949810,5300,5300,5300,5300,0
|
|
20240702,101700,4949810,5300,5300,5300,5300,0
|
|
20240702,101600,4949810,5300,5300,5300,5300,0
|
|
20240702,101500,4949810,5300,5300,5300,5300,0
|
|
20240702,101400,4949810,5300,5300,5300,5300,13
|
|
20240702,101300,4880910,5300,5300,5300,5300,8
|
|
20240702,101200,4838510,5300,5300,5300,5300,0
|
|
20240702,101100,4838510,5300,5300,5300,5300,0
|
|
20240702,101000,4838510,5300,5300,5300,5300,0
|
|
20240702,100900,4838510,5300,5300,5300,5300,2
|
|
20240702,100800,4827910,5300,5300,5300,5300,0
|
|
20240702,100700,4827910,5300,5300,5300,5300,1
|
|
20240702,100600,4822610,5290,5290,5290,5290,0
|
|
20240702,100500,4822610,5290,5290,5290,5290,0
|
|
20240702,100400,4822610,5290,5290,5290,5290,1
|
|
20240702,100300,4817320,5300,5300,5300,5300,0
|
|
20240702,100200,4817320,5300,5300,5300,5300,0
|
|
20240702,100100,4817320,5300,5300,5300,5300,0
|
|
20240702,100000,4817320,5300,5300,5300,5300,0
|
|
20240702,095900,4817320,5300,5300,5300,5300,0
|
|
20240702,095800,4817320,5300,5300,5300,5300,0
|
|
20240702,095700,4817320,5300,5300,5300,5300,0
|
|
20240702,095600,4817320,5300,5280,5300,5280,3
|
|
20240702,095500,4801450,5270,5280,5280,5270,6
|
|
20240702,095400,4769780,5290,5290,5290,5290,2
|
|
20240702,095300,4759200,5270,5270,5270,5270,3
|
|
20240702,095200,4743390,5270,5270,5300,5270,33
|
|
20240702,095100,4569120,5270,5270,5270,5270,0
|
|
20240702,095000,4569120,5270,5270,5270,5270,20
|
|
20240702,094900,4463720,5300,5280,5300,5280,19
|
|
20240702,094800,4363180,5300,5300,5300,5300,0
|
|
20240702,094700,4363180,5300,5300,5300,5300,0
|
|
20240702,094600,4363180,5300,5300,5300,5300,3
|
|
20240702,094500,4347280,5300,5300,5300,5300,0
|
|
20240702,094400,4347280,5300,5300,5300,5300,0
|
|
20240702,094300,4347280,5300,5300,5300,5300,0
|
|
20240702,094200,4347280,5300,5300,5300,5300,0
|
|
20240702,094100,4347280,5300,5300,5300,5290,10
|
|
20240702,094000,4294310,5300,5300,5300,5300,5
|
|
20240702,093900,4267810,5340,5340,5340,5340,0
|
|
20240702,093800,4267810,5340,5340,5340,5340,0
|
|
20240702,093700,4267810,5340,5340,5340,5340,0
|
|
20240702,093600,4267810,5340,5340,5340,5340,0
|
|
20240702,093500,4267810,5340,5340,5340,5340,0
|
|
20240702,093400,4267810,5340,5340,5340,5340,0
|
|
20240702,093300,4267810,5340,5340,5340,5340,0
|
|
20240702,093200,4267810,5340,5340,5340,5340,0
|
|
20240702,093100,4267810,5340,5340,5340,5340,0
|
|
20240702,093000,4267810,5340,5340,5340,5340,0
|
|
20240702,092900,4267810,5340,5340,5340,5340,0
|
|
20240702,092800,4267810,5340,5340,5340,5340,0
|
|
20240702,092700,4267810,5340,5340,5340,5340,0
|
|
20240702,092600,4267810,5340,5310,5340,5310,6
|
|
20240702,092500,4235840,5310,5310,5310,5310,0
|
|
20240702,092400,4235840,5310,5310,5310,5310,1
|
|
20240702,092300,4230530,5350,5350,5350,5350,0
|
|
20240702,092200,4230530,5350,5340,5350,5340,7
|
|
20240702,092100,4193140,5340,5310,5340,5310,5
|
|
20240702,092000,4166500,5300,5300,5300,5300,146
|
|
20240702,091900,3392700,5340,5340,5340,5340,1
|
|
20240702,091800,3387360,5310,5310,5310,5310,7
|
|
20240702,091700,3350190,5360,5360,5360,5360,0
|
|
20240702,091600,3350190,5360,5360,5360,5360,0
|
|
20240702,091500,3350190,5360,5360,5360,5360,0
|
|
20240702,091400,3350190,5360,5360,5360,5360,0
|
|
20240702,091300,3350190,5360,5360,5360,5360,0
|
|
20240702,091200,3350190,5360,5330,5360,5300,509
|
|
20240702,091100,650850,5370,5370,5370,5370,0
|
|
20240702,091000,650850,5370,5370,5370,5370,0
|
|
20240702,090900,650850,5370,5370,5370,5370,0
|
|
20240702,090800,650850,5370,5370,5370,5370,3
|
|
20240702,090700,634740,5380,5380,5380,5380,3
|
|
20240702,090600,618600,5390,5390,5390,5390,0
|
|
20240702,090500,618600,5390,5360,5390,5360,30
|
|
20240702,090400,457750,5360,5360,5360,5360,0
|
|
20240702,090300,457750,5360,5360,5360,5360,3
|
|
20240702,090200,441670,5330,5340,5340,5330,2
|
|
20240702,090100,431000,5390,5380,5390,5380,2
|
|
20240702,090000,420230,5380,5390,5390,5380,78
|