643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194000,274760870,5170,5170,5170,5170,673
|
|
20240702,193900,274760870,5170,5170,5170,5170,0
|
|
20240702,193800,274760870,5170,5170,5170,5170,0
|
|
20240702,193700,274760870,5170,5170,5170,5170,0
|
|
20240702,193600,274760870,5170,5170,5170,5170,0
|
|
20240702,193500,274760870,5170,5170,5170,5170,0
|
|
20240702,193400,274760870,5170,5170,5170,5170,0
|
|
20240702,193300,274760870,5170,5170,5170,5170,0
|
|
20240702,193200,274760870,5170,5170,5170,5170,0
|
|
20240702,193100,274760870,5170,5170,5170,5170,0
|
|
20240702,193000,274760870,5170,5170,5170,5170,0
|
|
20240702,192900,274760870,5170,5170,5170,5170,0
|
|
20240702,192800,274760870,5170,5170,5170,5170,0
|
|
20240702,192700,274760870,5170,5170,5170,5170,0
|
|
20240702,192600,274760870,5170,5170,5170,5170,0
|
|
20240702,192500,274760870,5170,5170,5170,5170,0
|
|
20240702,192400,274760870,5170,5170,5170,5170,0
|
|
20240702,192300,274760870,5170,5170,5170,5170,0
|
|
20240702,192200,274760870,5170,5170,5170,5170,0
|
|
20240702,192100,274760870,5170,5170,5170,5170,0
|
|
20240702,192000,274760870,5170,5170,5170,5170,0
|
|
20240702,191900,274760870,5170,5170,5170,5170,0
|
|
20240702,191800,274760870,5170,5170,5170,5170,0
|
|
20240702,191700,274760870,5170,5170,5170,5170,0
|
|
20240702,191600,274760870,5170,5170,5170,5170,0
|
|
20240702,191500,274760870,5170,5170,5170,5170,0
|
|
20240702,191400,274760870,5170,5170,5170,5170,0
|
|
20240702,191300,274760870,5170,5170,5170,5170,0
|
|
20240702,191200,274760870,5170,5170,5170,5170,0
|
|
20240702,191100,274760870,5170,5170,5170,5170,0
|
|
20240702,191000,274760870,5170,5170,5170,5170,673
|
|
20240702,190900,274760870,5170,5170,5170,5170,0
|
|
20240702,190800,274760870,5170,5170,5170,5170,0
|
|
20240702,190700,274760870,5170,5170,5170,5170,0
|
|
20240702,190600,274760870,5170,5170,5170,5170,0
|
|
20240702,190500,274760870,5170,5170,5170,5170,0
|
|
20240702,190400,274760870,5170,5170,5170,5170,0
|
|
20240702,190300,274760870,5170,5170,5170,5170,0
|
|
20240702,190200,274760870,5170,5170,5170,5170,0
|
|
20240702,190100,274760870,5170,5170,5170,5170,0
|
|
20240702,190000,274760870,5170,5170,5170,5170,0
|
|
20240702,185900,274760870,5170,5170,5170,5170,0
|
|
20240702,185800,274760870,5170,5170,5170,5170,0
|
|
20240702,185700,274760870,5170,5170,5170,5170,0
|
|
20240702,185600,274760870,5170,5170,5170,5170,0
|
|
20240702,185500,274760870,5170,5170,5170,5170,0
|
|
20240702,185400,274760870,5170,5170,5170,5170,0
|
|
20240702,185300,274760870,5170,5170,5170,5170,0
|
|
20240702,185200,274760870,5170,5170,5170,5170,0
|
|
20240702,185100,274760870,5170,5170,5170,5170,0
|
|
20240702,185000,274760870,5170,5170,5170,5170,0
|
|
20240702,184900,274760870,5170,5170,5170,5170,0
|
|
20240702,184800,274760870,5170,5170,5170,5170,0
|
|
20240702,184700,274760870,5170,5170,5170,5170,0
|
|
20240702,184600,274760870,5170,5170,5170,5170,0
|
|
20240702,184500,274760870,5170,5170,5170,5170,0
|
|
20240702,184400,274760870,5170,5170,5170,5170,0
|
|
20240702,184300,274760870,5170,5170,5170,5170,0
|
|
20240702,184200,274760870,5170,5170,5170,5170,0
|
|
20240702,184100,274760870,5170,5170,5170,5170,0
|
|
20240702,184000,274760870,5170,5170,5170,5170,673
|
|
20240702,183900,274760870,5170,5170,5170,5170,0
|
|
20240702,183800,274760870,5170,5170,5170,5170,0
|
|
20240702,183700,274760870,5170,5170,5170,5170,0
|
|
20240702,183600,274760870,5170,5170,5170,5170,0
|
|
20240702,183500,274760870,5170,5170,5170,5170,0
|
|
20240702,183400,274760870,5170,5170,5170,5170,0
|
|
20240702,183300,274760870,5170,5170,5170,5170,0
|
|
20240702,183200,274760870,5170,5170,5170,5170,0
|
|
20240702,183100,274760870,5170,5170,5170,5170,0
|
|
20240702,183000,274760870,5170,5170,5170,5170,0
|
|
20240702,182900,274760870,5170,5170,5170,5170,0
|
|
20240702,182800,274760870,5170,5170,5170,5170,0
|
|
20240702,182700,274760870,5170,5170,5170,5170,0
|
|
20240702,182600,274760870,5170,5170,5170,5170,0
|
|
20240702,182500,274760870,5170,5170,5170,5170,0
|
|
20240702,182400,274760870,5170,5170,5170,5170,0
|
|
20240702,182300,274760870,5170,5170,5170,5170,0
|
|
20240702,182200,274760870,5170,5170,5170,5170,0
|
|
20240702,182100,274760870,5170,5170,5170,5170,0
|
|
20240702,182000,274760870,5170,5170,5170,5170,0
|
|
20240702,181900,274760870,5170,5170,5170,5170,0
|
|
20240702,181800,274760870,5170,5170,5170,5170,0
|
|
20240702,181700,274760870,5170,5170,5170,5170,0
|
|
20240702,181600,274760870,5170,5170,5170,5170,0
|
|
20240702,181500,274760870,5170,5170,5170,5170,0
|
|
20240702,181400,274760870,5170,5170,5170,5170,0
|
|
20240702,181300,274760870,5170,5170,5170,5170,0
|
|
20240702,181200,274760870,5170,5170,5170,5170,0
|
|
20240702,181100,274760870,5170,5170,5170,5170,0
|
|
20240702,181000,274760870,5170,5170,5170,5170,673
|
|
20240702,180900,274760870,5170,5170,5170,5170,0
|
|
20240702,180800,274760870,5170,5170,5170,5170,0
|
|
20240702,180700,274760870,5170,5170,5170,5170,0
|
|
20240702,180600,274760870,5170,5170,5170,5170,0
|
|
20240702,180500,274760870,5170,5170,5170,5170,0
|
|
20240702,180400,274760870,5170,5170,5170,5170,0
|
|
20240702,180300,274760870,5170,5170,5170,5170,0
|
|
20240702,180200,274760870,5170,5170,5170,5170,0
|
|
20240702,180100,274760870,5170,5170,5170,5170,0
|
|
20240702,180000,274760870,5170,5170,5170,5170,0
|
|
20240702,175900,274760870,5170,5170,5170,5170,0
|
|
20240702,175800,274760870,5170,5170,5170,5170,0
|
|
20240702,175700,274760870,5170,5170,5170,5170,0
|
|
20240702,175600,274760870,5170,5170,5170,5170,0
|
|
20240702,175500,274760870,5170,5170,5170,5170,0
|
|
20240702,175400,274760870,5170,5170,5170,5170,0
|
|
20240702,175300,274760870,5170,5170,5170,5170,0
|
|
20240702,175200,274760870,5170,5170,5170,5170,0
|
|
20240702,175100,274760870,5170,5170,5170,5170,0
|
|
20240702,175000,274760870,5170,5170,5170,5170,0
|
|
20240702,174900,274760870,5170,5170,5170,5170,0
|
|
20240702,174800,274760870,5170,5170,5170,5170,0
|
|
20240702,174700,274760870,5170,5170,5170,5170,0
|
|
20240702,174600,274760870,5170,5170,5170,5170,0
|
|
20240702,174500,274760870,5170,5170,5170,5170,0
|
|
20240702,174400,274760870,5170,5170,5170,5170,0
|
|
20240702,174300,274760870,5170,5170,5170,5170,0
|
|
20240702,174200,274760870,5170,5170,5170,5170,0
|
|
20240702,174100,274760870,5170,5170,5170,5170,0
|
|
20240702,174000,274760870,5170,5170,5170,5170,673
|
|
20240702,173900,274760870,5170,5170,5170,5170,0
|
|
20240702,173800,274760870,5170,5170,5170,5170,0
|
|
20240702,173700,274760870,5170,5170,5170,5170,0
|
|
20240702,173600,274760870,5170,5170,5170,5170,0
|
|
20240702,173500,274760870,5170,5170,5170,5170,0
|
|
20240702,173400,274760870,5170,5170,5170,5170,0
|
|
20240702,173300,274760870,5170,5170,5170,5170,0
|
|
20240702,173200,274760870,5170,5170,5170,5170,0
|
|
20240702,173100,274760870,5170,5170,5170,5170,0
|
|
20240702,173000,274760870,5170,5170,5170,5170,0
|
|
20240702,172900,274760870,5170,5170,5170,5170,0
|
|
20240702,172800,274760870,5170,5170,5170,5170,0
|
|
20240702,172700,274760870,5170,5170,5170,5170,0
|
|
20240702,172600,274760870,5170,5170,5170,5170,0
|
|
20240702,172500,274760870,5170,5170,5170,5170,0
|
|
20240702,172400,274760870,5170,5170,5170,5170,0
|
|
20240702,172300,274760870,5170,5170,5170,5170,0
|
|
20240702,172200,274760870,5170,5170,5170,5170,0
|
|
20240702,172100,274760870,5170,5170,5170,5170,0
|
|
20240702,172000,274760870,5170,5170,5170,5170,0
|
|
20240702,171900,274760870,5170,5170,5170,5170,0
|
|
20240702,171800,274760870,5170,5170,5170,5170,0
|
|
20240702,171700,274760870,5170,5170,5170,5170,0
|
|
20240702,171600,274760870,5170,5170,5170,5170,0
|
|
20240702,171500,274760870,5170,5170,5170,5170,0
|
|
20240702,171400,274760870,5170,5170,5170,5170,0
|
|
20240702,171300,274760870,5170,5170,5170,5170,0
|
|
20240702,171200,274760870,5170,5170,5170,5170,0
|
|
20240702,171100,274760870,5170,5170,5170,5170,0
|
|
20240702,171000,274760870,5170,5170,5170,5170,673
|
|
20240702,170900,274760870,5170,5170,5170,5170,0
|
|
20240702,170800,274760870,5170,5170,5170,5170,0
|
|
20240702,170700,274760870,5170,5170,5170,5170,0
|
|
20240702,170600,274760870,5170,5170,5170,5170,0
|
|
20240702,170500,274760870,5170,5170,5170,5170,0
|
|
20240702,170400,274760870,5170,5170,5170,5170,0
|
|
20240702,170300,274760870,5170,5170,5170,5170,0
|
|
20240702,170200,274760870,5170,5170,5170,5170,0
|
|
20240702,170100,274760870,5170,5170,5170,5170,0
|
|
20240702,170000,274760870,5170,5170,5170,5170,0
|
|
20240702,165900,274760870,5170,5170,5170,5170,0
|
|
20240702,165800,274760870,5170,5170,5170,5170,0
|
|
20240702,165700,274760870,5170,5170,5170,5170,0
|
|
20240702,165600,274760870,5170,5170,5170,5170,0
|
|
20240702,165500,274760870,5170,5170,5170,5170,0
|
|
20240702,165400,274760870,5170,5170,5170,5170,0
|
|
20240702,165300,274760870,5170,5170,5170,5170,0
|
|
20240702,165200,274760870,5170,5170,5170,5170,0
|
|
20240702,165100,274760870,5170,5170,5170,5170,0
|
|
20240702,165000,274760870,5170,5170,5170,5170,0
|
|
20240702,164900,274760870,5170,5170,5170,5170,0
|
|
20240702,164800,274760870,5170,5170,5170,5170,0
|
|
20240702,164700,274760870,5170,5170,5170,5170,0
|
|
20240702,164600,274760870,5170,5170,5170,5170,0
|
|
20240702,164500,274760870,5170,5170,5170,5170,0
|
|
20240702,164400,274760870,5170,5170,5170,5170,0
|
|
20240702,164300,274760870,5170,5170,5170,5170,0
|
|
20240702,164200,274760870,5170,5170,5170,5170,0
|
|
20240702,164100,274760870,5170,5170,5170,5170,0
|
|
20240702,164000,274760870,5170,5170,5170,5170,673
|
|
20240702,163900,274760870,5170,5170,5170,5170,0
|
|
20240702,163800,274760870,5170,5170,5170,5170,0
|
|
20240702,163700,274760870,5170,5170,5170,5170,0
|
|
20240702,163600,274760870,5170,5170,5170,5170,0
|
|
20240702,163500,274760870,5170,5170,5170,5170,0
|
|
20240702,163400,274760870,5170,5170,5170,5170,0
|
|
20240702,163300,274760870,5170,5170,5170,5170,0
|
|
20240702,163200,274760870,5170,5170,5170,5170,0
|
|
20240702,163100,274760870,5170,5170,5170,5170,0
|
|
20240702,163000,274760870,5170,5170,5170,5170,0
|
|
20240702,162900,274760870,5170,5170,5170,5170,0
|
|
20240702,162800,274760870,5170,5170,5170,5170,0
|
|
20240702,162700,274760870,5170,5170,5170,5170,0
|
|
20240702,162600,274760870,5170,5170,5170,5170,0
|
|
20240702,162500,274760870,5170,5170,5170,5170,0
|
|
20240702,162400,274760870,5170,5170,5170,5170,0
|
|
20240702,162300,274760870,5170,5170,5170,5170,0
|
|
20240702,162200,274760870,5170,5170,5170,5170,0
|
|
20240702,162100,274760870,5170,5170,5170,5170,0
|
|
20240702,162000,274760870,5170,5170,5170,5170,0
|
|
20240702,161900,274760870,5170,5170,5170,5170,0
|
|
20240702,161800,274760870,5170,5170,5170,5170,0
|
|
20240702,161700,274760870,5170,5170,5170,5170,0
|
|
20240702,161600,274760870,5170,5170,5170,5170,0
|
|
20240702,161500,274760870,5170,5170,5170,5170,0
|
|
20240702,161400,274760870,5170,5170,5170,5170,0
|
|
20240702,161300,274760870,5170,5170,5170,5170,0
|
|
20240702,161200,274760870,5170,5170,5170,5170,0
|
|
20240702,161100,274760870,5170,5170,5170,5170,0
|
|
20240702,161000,274760870,5170,5170,5170,5170,673
|
|
20240702,160900,274760870,5170,5170,5170,5170,0
|
|
20240702,160800,274760870,5170,5170,5170,5170,0
|
|
20240702,160700,274760870,5170,5170,5170,5170,0
|
|
20240702,160600,274760870,5170,5170,5170,5170,0
|
|
20240702,160500,274760870,5170,5170,5170,5170,0
|
|
20240702,160400,274760870,5170,5170,5170,5170,0
|
|
20240702,160300,274760870,5170,5170,5170,5170,0
|
|
20240702,160200,274760870,5170,5170,5170,5170,0
|
|
20240702,160100,274760870,5170,5170,5170,5170,0
|
|
20240702,160000,274760870,5170,5170,5170,5170,0
|
|
20240702,155900,274760870,5170,5170,5170,5170,0
|
|
20240702,155800,274760870,5170,5170,5170,5170,0
|
|
20240702,155700,274760870,5170,5170,5170,5170,0
|
|
20240702,155600,274760870,5170,5170,5170,5170,0
|
|
20240702,155500,274760870,5170,5170,5170,5170,0
|
|
20240702,155400,274760870,5170,5170,5170,5170,0
|
|
20240702,155300,274760870,5170,5170,5170,5170,0
|
|
20240702,155200,274760870,5170,5170,5170,5170,0
|
|
20240702,155100,274760870,5170,5170,5170,5170,0
|
|
20240702,155000,274760870,5170,5170,5170,5170,0
|
|
20240702,154900,274760870,5170,5170,5170,5170,0
|
|
20240702,154800,274760870,5170,5170,5170,5170,0
|
|
20240702,154700,274760870,5170,5170,5170,5170,0
|
|
20240702,154600,274760870,5170,5170,5170,5170,0
|
|
20240702,154500,274760870,5170,5170,5170,5170,0
|
|
20240702,154400,274760870,5170,5170,5170,5170,0
|
|
20240702,154300,274760870,5170,5170,5170,5170,0
|
|
20240702,154200,274760870,5170,5170,5170,5170,0
|
|
20240702,154100,274760870,5170,5170,5170,5170,0
|
|
20240702,154000,274760870,5170,5170,5170,5170,673
|
|
20240702,153900,274760870,5170,5170,5170,5170,0
|
|
20240702,153800,274760870,5170,5170,5170,5170,0
|
|
20240702,153700,274760870,5170,5170,5170,5170,0
|
|
20240702,153600,274760870,5170,5170,5170,5170,0
|
|
20240702,153500,274760870,5170,5170,5170,5170,0
|
|
20240702,153400,274760870,5170,5170,5170,5170,0
|
|
20240702,153300,274760870,5170,5170,5170,5170,0
|
|
20240702,153200,274760870,5170,5170,5170,5170,0
|
|
20240702,153100,274760870,5170,5170,5170,5170,0
|
|
20240702,153000,274760870,5170,5170,5170,5170,673
|
|
20240702,152900,271281460,5180,5180,5180,5180,0
|
|
20240702,152800,271281460,5180,5180,5180,5180,0
|
|
20240702,152700,271281460,5180,5180,5180,5180,0
|
|
20240702,152600,271281460,5180,5180,5180,5180,0
|
|
20240702,152500,271281460,5180,5180,5180,5180,0
|
|
20240702,152400,271281460,5180,5180,5180,5180,0
|
|
20240702,152300,271281460,5180,5180,5180,5180,0
|
|
20240702,152200,271281460,5180,5180,5180,5180,0
|
|
20240702,152100,271281460,5180,5180,5180,5180,0
|
|
20240702,152000,271281460,5180,5180,5180,5180,0
|
|
20240702,151900,271281460,5180,5180,5180,5180,0
|
|
20240702,151800,271281460,5180,5180,5180,5180,0
|
|
20240702,151700,271281460,5180,5190,5190,5160,162
|
|
20240702,151600,270444460,5170,5170,5170,5170,0
|
|
20240702,151500,270444460,5170,5170,5170,5170,0
|
|
20240702,151400,270444460,5170,5180,5180,5170,930
|
|
20240702,151300,265636350,5190,5190,5190,5190,183
|
|
20240702,151200,264686580,5190,5190,5190,5190,1
|
|
20240702,151100,264681390,5180,5180,5180,5180,0
|
|
20240702,151000,264681390,5180,5180,5180,5180,0
|
|
20240702,150900,264681390,5180,5180,5180,5180,50
|
|
20240702,150800,264422390,5180,5180,5180,5180,334
|
|
20240702,150700,262692270,5190,5190,5190,5190,0
|
|
20240702,150600,262692270,5190,5190,5190,5190,0
|
|
20240702,150500,262692270,5190,5190,5190,5190,0
|
|
20240702,150400,262692270,5190,5190,5190,5190,0
|
|
20240702,150300,262692270,5190,5190,5190,5190,0
|
|
20240702,150200,262692270,5190,5190,5190,5190,0
|
|
20240702,150100,262692270,5190,5190,5190,5190,0
|
|
20240702,150000,262692270,5190,5190,5190,5190,0
|
|
20240702,145900,262692270,5190,5190,5190,5190,0
|
|
20240702,145800,262692270,5190,5190,5190,5190,0
|
|
20240702,145700,262692270,5190,5190,5190,5190,0
|
|
20240702,145600,262692270,5190,5190,5190,5190,0
|
|
20240702,145500,262692270,5190,5190,5190,5190,1
|
|
20240702,145400,262687080,5180,5180,5180,5180,0
|
|
20240702,145300,262687080,5180,5180,5180,5180,1
|
|
20240702,145200,262681900,5160,5180,5180,5160,335
|
|
20240702,145100,260953280,5160,5160,5160,5160,0
|
|
20240702,145000,260953280,5160,5160,5160,5160,100
|
|
20240702,144900,260437280,5190,5190,5190,5190,0
|
|
20240702,144800,260437280,5190,5190,5190,5190,0
|
|
20240702,144700,260437280,5190,5190,5190,5190,15
|
|
20240702,144600,260359430,5170,5170,5170,5170,0
|
|
20240702,144500,260359430,5170,5170,5170,5170,275
|
|
20240702,144400,258937680,5190,5190,5190,5190,1
|
|
20240702,144300,258932490,5170,5170,5170,5170,100
|
|
20240702,144200,258415490,5170,5160,5170,5160,55
|
|
20240702,144100,258131450,5150,5150,5150,5150,0
|
|
20240702,144000,258131450,5150,5150,5150,5150,310
|
|
20240702,143900,256534950,5160,5160,5160,5160,0
|
|
20240702,143800,256534950,5160,5160,5160,5160,0
|
|
20240702,143700,256534950,5160,5160,5160,5160,0
|
|
20240702,143600,256534950,5160,5160,5160,5160,0
|
|
20240702,143500,256534950,5160,5160,5160,5160,21
|
|
20240702,143400,256426590,5150,5150,5150,5150,166
|
|
20240702,143300,255571690,5150,5150,5150,5150,0
|
|
20240702,143200,255571690,5150,5150,5150,5150,0
|
|
20240702,143100,255571690,5150,5150,5150,5150,0
|
|
20240702,143000,255571690,5150,5150,5150,5150,0
|
|
20240702,142900,255571690,5150,5150,5150,5150,0
|
|
20240702,142800,255571690,5150,5150,5150,5150,10
|
|
20240702,142700,255520190,5150,5150,5150,5150,0
|
|
20240702,142600,255520190,5150,5150,5150,5150,47
|
|
20240702,142500,255278140,5150,5150,5150,5150,81
|
|
20240702,142400,254860990,5140,5140,5140,5140,0
|
|
20240702,142300,254860990,5140,5140,5140,5140,58
|
|
20240702,142200,254562870,5150,5150,5150,5150,0
|
|
20240702,142100,254562870,5150,5150,5150,5150,0
|
|
20240702,142000,254562870,5150,5150,5150,5150,0
|
|
20240702,141900,254562870,5150,5150,5150,5150,0
|
|
20240702,141800,254562870,5150,5150,5150,5150,0
|
|
20240702,141700,254562870,5150,5150,5150,5150,0
|
|
20240702,141600,254562870,5150,5150,5150,5150,0
|
|
20240702,141500,254562870,5150,5150,5150,5150,0
|
|
20240702,141400,254562870,5150,5150,5150,5150,0
|
|
20240702,141300,254562870,5150,5150,5150,5150,0
|
|
20240702,141200,254562870,5150,5150,5150,5150,0
|
|
20240702,141100,254562870,5150,5150,5150,5150,1
|
|
20240702,141000,254557720,5140,5140,5140,5140,0
|
|
20240702,140900,254557720,5140,5140,5140,5140,0
|
|
20240702,140800,254557720,5140,5140,5140,5140,0
|
|
20240702,140700,254557720,5140,5140,5140,5140,0
|
|
20240702,140600,254557720,5140,5140,5140,5140,0
|
|
20240702,140500,254557720,5140,5140,5140,5140,50
|
|
20240702,140400,254300720,5160,5150,5160,5140,1001
|
|
20240702,140300,249152460,5150,5150,5150,5150,0
|
|
20240702,140200,249152460,5150,5150,5150,5150,10
|
|
20240702,140100,249100960,5180,5180,5180,5180,0
|
|
20240702,140000,249100960,5180,5180,5180,5180,0
|
|
20240702,135900,249100960,5180,5180,5180,5180,0
|
|
20240702,135800,249100960,5180,5180,5180,5180,0
|
|
20240702,135700,249100960,5180,5180,5180,5180,0
|
|
20240702,135600,249100960,5180,5180,5180,5180,100
|
|
20240702,135500,248582960,5180,5180,5180,5180,0
|
|
20240702,135400,248582960,5180,5180,5180,5180,77
|
|
20240702,135300,248184100,5180,5180,5180,5180,1
|
|
20240702,135200,248178920,5150,5150,5180,5150,260
|
|
20240702,135100,246839890,5180,5180,5180,5180,1
|
|
20240702,135000,246834710,5170,5160,5170,5160,100
|
|
20240702,134900,246318330,5160,5160,5160,5160,0
|
|
20240702,134800,246318330,5160,5160,5160,5160,0
|
|
20240702,134700,246318330,5160,5160,5160,5160,0
|
|
20240702,134600,246318330,5160,5160,5160,5160,0
|
|
20240702,134500,246318330,5160,5160,5160,5160,203
|
|
20240702,134400,245270850,5160,5160,5160,5160,0
|
|
20240702,134300,245270850,5160,5160,5160,5160,0
|
|
20240702,134200,245270850,5160,5160,5160,5160,10
|
|
20240702,134100,245219250,5170,5170,5170,5170,0
|
|
20240702,134000,245219250,5170,5170,5170,5170,0
|
|
20240702,133900,245219250,5170,5170,5170,5170,0
|
|
20240702,133800,245219250,5170,5170,5170,5170,0
|
|
20240702,133700,245219250,5170,5170,5170,5170,0
|
|
20240702,133600,245219250,5170,5170,5170,5170,0
|
|
20240702,133500,245219250,5170,5170,5170,5170,0
|
|
20240702,133400,245219250,5170,5170,5170,5170,0
|
|
20240702,133300,245219250,5170,5170,5170,5170,0
|
|
20240702,133200,245219250,5170,5170,5170,5170,0
|
|
20240702,133100,245219250,5170,5170,5170,5170,0
|
|
20240702,133000,245219250,5170,5170,5170,5170,0
|
|
20240702,132900,245219250,5170,5170,5170,5170,0
|
|
20240702,132800,245219250,5170,5170,5170,5170,10
|
|
20240702,132700,245167550,5160,5160,5160,5160,0
|
|
20240702,132600,245167550,5160,5160,5160,5160,91
|
|
20240702,132500,244697990,5160,5160,5160,5160,209
|
|
20240702,132400,243619550,5160,5160,5160,5160,0
|
|
20240702,132300,243619550,5160,5160,5160,5160,1
|
|
20240702,132200,243614390,5150,5150,5150,5150,0
|
|
20240702,132100,243614390,5150,5150,5150,5150,532
|
|
20240702,132000,240874590,5160,5160,5160,5160,0
|
|
20240702,131900,240874590,5160,5160,5160,5160,1
|
|
20240702,131800,240869430,5150,5150,5150,5150,136
|
|
20240702,131700,240169030,5130,5130,5130,5130,0
|
|
20240702,131600,240169030,5130,5130,5130,5130,240
|
|
20240702,131500,238937830,5130,5130,5130,5130,125
|
|
20240702,131400,238296580,5160,5160,5160,5160,1
|
|
20240702,131300,238291420,5130,5130,5130,5130,0
|
|
20240702,131200,238291420,5130,5140,5140,5130,2058
|
|
20240702,131100,227725520,5140,5140,5140,5140,0
|
|
20240702,131000,227725520,5140,5140,5140,5140,0
|
|
20240702,130900,227725520,5140,5140,5140,5140,0
|
|
20240702,130800,227725520,5140,5140,5140,5140,0
|
|
20240702,130700,227725520,5140,5140,5140,5140,0
|
|
20240702,130600,227725520,5140,5140,5140,5140,0
|
|
20240702,130500,227725520,5140,5140,5140,5140,300
|
|
20240702,130400,226183520,5150,5150,5150,5150,8
|
|
20240702,130300,226142320,5150,5150,5150,5150,0
|
|
20240702,130200,226142320,5150,5150,5150,5140,18
|
|
20240702,130100,226049780,5130,5130,5130,5130,0
|
|
20240702,130000,226049780,5130,5130,5130,5130,0
|
|
20240702,125900,226049780,5130,5130,5130,5130,0
|
|
20240702,125800,226049780,5130,5130,5130,5130,100
|
|
20240702,125700,225536780,5130,5130,5130,5130,0
|
|
20240702,125600,225536780,5130,5130,5130,5130,0
|
|
20240702,125500,225536780,5130,5150,5150,5130,10934
|
|
20240702,125400,169385100,5150,5150,5150,5150,202
|
|
20240702,125300,168344800,5160,5150,5160,5150,1001
|
|
20240702,125200,163189640,5160,5160,5160,5160,0
|
|
20240702,125100,163189640,5160,5160,5160,5160,0
|
|
20240702,125000,163189640,5160,5160,5160,5160,0
|
|
20240702,124900,163189640,5160,5160,5160,5160,0
|
|
20240702,124800,163189640,5160,5160,5160,5160,0
|
|
20240702,124700,163189640,5160,5160,5160,5160,0
|
|
20240702,124600,163189640,5160,5160,5160,5160,0
|
|
20240702,124500,163189640,5160,5160,5160,5160,0
|
|
20240702,124400,163189640,5160,5160,5160,5160,0
|
|
20240702,124300,163189640,5160,5160,5160,5160,0
|
|
20240702,124200,163189640,5160,5160,5160,5160,0
|
|
20240702,124100,163189640,5160,5160,5160,5160,0
|
|
20240702,124000,163189640,5160,5160,5160,5160,9
|
|
20240702,123900,163143200,5160,5160,5160,5160,39
|
|
20240702,123800,162941960,5170,5170,5170,5170,0
|
|
20240702,123700,162941960,5170,5170,5170,5170,0
|
|
20240702,123600,162941960,5170,5170,5170,5170,100
|
|
20240702,123500,162424960,5160,5170,5170,5160,171
|
|
20240702,123400,161542550,5170,5170,5170,5170,5
|
|
20240702,123300,161516700,5160,5160,5160,5160,0
|
|
20240702,123200,161516700,5160,5170,5170,5160,8
|
|
20240702,123100,161475370,5180,5180,5180,5180,0
|
|
20240702,123000,161475370,5180,5180,5180,5180,0
|
|
20240702,122900,161475370,5180,5180,5180,5180,0
|
|
20240702,122800,161475370,5180,5180,5180,5180,1
|
|
20240702,122700,161470190,5150,5150,5150,5150,141
|
|
20240702,122600,160744040,5180,5170,5180,5170,201
|
|
20240702,122500,159704860,5170,5170,5170,5170,0
|
|
20240702,122400,159704860,5170,5170,5170,5170,0
|
|
20240702,122300,159704860,5170,5160,5170,5160,11
|
|
20240702,122200,159648090,5150,5150,5150,5150,0
|
|
20240702,122100,159648090,5150,5150,5150,5150,0
|
|
20240702,122000,159648090,5150,5150,5150,5150,0
|
|
20240702,121900,159648090,5150,5150,5150,5150,0
|
|
20240702,121800,159648090,5150,5160,5160,5150,1500
|
|
20240702,121700,151922960,5180,5180,5180,5180,34
|
|
20240702,121600,151746840,5170,5180,5180,5170,13
|
|
20240702,121500,151679620,5170,5170,5170,5170,0
|
|
20240702,121400,151679620,5170,5170,5170,5170,0
|
|
20240702,121300,151679620,5170,5170,5170,5170,20
|
|
20240702,121200,151576220,5170,5170,5170,5170,0
|
|
20240702,121100,151576220,5170,5170,5170,5170,0
|
|
20240702,121000,151576220,5170,5170,5170,5170,0
|
|
20240702,120900,151576220,5170,5170,5170,5170,39
|
|
20240702,120800,151374590,5170,5170,5170,5170,5
|
|
20240702,120700,151348740,5170,5170,5170,5170,0
|
|
20240702,120600,151348740,5170,5170,5170,5170,1
|
|
20240702,120500,151343570,5160,5160,5160,5160,0
|
|
20240702,120400,151343570,5160,5160,5160,5160,0
|
|
20240702,120300,151343570,5160,5160,5160,5160,8
|
|
20240702,120200,151302290,5150,5150,5150,5150,0
|
|
20240702,120100,151302290,5150,5150,5150,5150,0
|
|
20240702,120000,151302290,5150,5150,5150,5150,0
|
|
20240702,115900,151302290,5150,5150,5150,5150,0
|
|
20240702,115800,151302290,5150,5150,5150,5150,0
|
|
20240702,115700,151302290,5150,5150,5150,5150,0
|
|
20240702,115600,151302290,5150,5150,5150,5150,0
|
|
20240702,115500,151302290,5150,5150,5150,5150,0
|
|
20240702,115400,151302290,5150,5150,5150,5150,0
|
|
20240702,115300,151302290,5150,5150,5150,5150,0
|
|
20240702,115200,151302290,5150,5150,5150,5150,0
|
|
20240702,115100,151302290,5150,5150,5150,5150,0
|
|
20240702,115000,151302290,5150,5150,5150,5150,0
|
|
20240702,114900,151302290,5150,5150,5150,5150,0
|
|
20240702,114800,151302290,5150,5150,5150,5150,0
|
|
20240702,114700,151302290,5150,5150,5150,5150,593
|
|
20240702,114600,148248340,5150,5150,5150,5150,3
|
|
20240702,114500,148232890,5140,5140,5140,5140,0
|
|
20240702,114400,148232890,5140,5140,5140,5140,69
|
|
20240702,114300,147878230,5140,5140,5140,5140,0
|
|
20240702,114200,147878230,5140,5140,5140,5140,0
|
|
20240702,114100,147878230,5140,5140,5140,5140,1000
|
|
20240702,114000,142738230,5150,5150,5150,5150,0
|
|
20240702,113900,142738230,5150,5150,5150,5150,0
|
|
20240702,113800,142738230,5150,5150,5150,5150,20
|
|
20240702,113700,142635230,5150,5150,5150,5150,0
|
|
20240702,113600,142635230,5150,5150,5150,5150,2
|
|
20240702,113500,142624930,5150,5150,5150,5150,30
|
|
20240702,113400,142470430,5170,5170,5170,5170,0
|
|
20240702,113300,142470430,5170,5170,5170,5170,1
|
|
20240702,113200,142465260,5170,5170,5170,5170,0
|
|
20240702,113100,142465260,5170,5170,5170,5170,1
|
|
20240702,113000,142460090,5140,5140,5140,5140,0
|
|
20240702,112900,142460090,5140,5140,5140,5140,0
|
|
20240702,112800,142460090,5140,5140,5140,5140,0
|
|
20240702,112700,142460090,5140,5140,5140,5140,0
|
|
20240702,112600,142460090,5140,5140,5140,5140,626
|
|
20240702,112500,139242450,5140,5160,5160,5140,1017
|
|
20240702,112400,134006700,5170,5180,5180,5170,149
|
|
20240702,112300,133236350,5190,5190,5190,5190,0
|
|
20240702,112200,133236350,5190,5190,5190,5190,0
|
|
20240702,112100,133236350,5190,5190,5190,5190,0
|
|
20240702,112000,133236350,5190,5190,5190,5190,0
|
|
20240702,111900,133236350,5190,5190,5190,5190,0
|
|
20240702,111800,133236350,5190,5190,5190,5190,0
|
|
20240702,111700,133236350,5190,5190,5190,5190,0
|
|
20240702,111600,133236350,5190,5190,5190,5190,0
|
|
20240702,111500,133236350,5190,5190,5190,5190,0
|
|
20240702,111400,133236350,5190,5190,5190,5190,0
|
|
20240702,111300,133236350,5190,5190,5190,5190,0
|
|
20240702,111200,133236350,5190,5190,5190,5190,3
|
|
20240702,111100,133220780,5190,5190,5190,5190,0
|
|
20240702,111000,133220780,5190,5190,5190,5190,0
|
|
20240702,110900,133220780,5190,5190,5190,5190,0
|
|
20240702,110800,133220780,5190,5190,5190,5190,0
|
|
20240702,110700,133220780,5190,5190,5190,5190,0
|
|
20240702,110600,133220780,5190,5190,5190,5190,0
|
|
20240702,110500,133220780,5190,5190,5190,5190,0
|
|
20240702,110400,133220780,5190,5190,5190,5190,0
|
|
20240702,110300,133220780,5190,5190,5190,5190,1
|
|
20240702,110200,133215590,5170,5170,5170,5170,0
|
|
20240702,110100,133215590,5170,5170,5170,5170,0
|
|
20240702,110000,133215590,5170,5170,5170,5170,0
|
|
20240702,105900,133215590,5170,5170,5170,5170,40
|
|
20240702,105800,133008790,5170,5170,5170,5170,0
|
|
20240702,105700,133008790,5170,5170,5170,5170,0
|
|
20240702,105600,133008790,5170,5170,5170,5170,0
|
|
20240702,105500,133008790,5170,5170,5170,5170,10
|
|
20240702,105400,132957090,5170,5170,5170,5170,0
|
|
20240702,105300,132957090,5170,5170,5170,5170,0
|
|
20240702,105200,132957090,5170,5170,5170,5170,0
|
|
20240702,105100,132957090,5170,5170,5170,5170,0
|
|
20240702,105000,132957090,5170,5170,5170,5170,0
|
|
20240702,104900,132957090,5170,5170,5170,5170,0
|
|
20240702,104800,132957090,5170,5170,5170,5170,1
|
|
20240702,104700,132951920,5150,5150,5150,5150,158
|
|
20240702,104600,132138220,5150,5150,5150,5150,202
|
|
20240702,104500,131097920,5150,5150,5150,5150,251
|
|
20240702,104400,129805270,5140,5140,5140,5140,54
|
|
20240702,104300,129527710,5140,5140,5140,5140,9
|
|
20240702,104200,129481450,5150,5150,5150,5150,269
|
|
20240702,104100,128096100,5180,5180,5180,5180,0
|
|
20240702,104000,128096100,5180,5180,5180,5180,0
|
|
20240702,103900,128096100,5180,5180,5180,5180,0
|
|
20240702,103800,128096100,5180,5170,5180,5170,103
|
|
20240702,103700,127562660,5180,5180,5180,5180,0
|
|
20240702,103600,127562660,5180,5180,5180,5180,0
|
|
20240702,103500,127562660,5180,5180,5180,5180,0
|
|
20240702,103400,127562660,5180,5180,5180,5180,1
|
|
20240702,103300,127557480,5140,5140,5140,5140,0
|
|
20240702,103200,127557480,5140,5170,5170,5140,700
|
|
20240702,103100,123953480,5170,5140,5170,5140,149
|
|
20240702,103000,123187590,5170,5170,5170,5170,0
|
|
20240702,102900,123187590,5170,5170,5170,5170,0
|
|
20240702,102800,123187590,5170,5170,5170,5170,11
|
|
20240702,102700,123130720,5150,5150,5150,5150,0
|
|
20240702,102600,123130720,5150,5150,5150,5150,500
|
|
20240702,102500,120555720,5150,5150,5150,5150,0
|
|
20240702,102400,120555720,5150,5150,5150,5150,1
|
|
20240702,102300,120550570,5150,5150,5150,5150,0
|
|
20240702,102200,120550570,5150,5150,5150,5150,4
|
|
20240702,102100,120529970,5150,5150,5150,5150,0
|
|
20240702,102000,120529970,5150,5150,5150,5150,11
|
|
20240702,101900,120473320,5150,5150,5150,5150,0
|
|
20240702,101800,120473320,5150,5150,5150,5150,21
|
|
20240702,101700,120365170,5140,5150,5150,5140,766
|
|
20240702,101600,116427830,5150,5150,5150,5150,0
|
|
20240702,101500,116427830,5150,5150,5150,5150,0
|
|
20240702,101400,116427830,5150,5150,5150,5150,0
|
|
20240702,101300,116427830,5150,5150,5150,5150,54
|
|
20240702,101200,116149730,5150,5150,5150,5150,1
|
|
20240702,101100,116144580,5150,5150,5150,5150,69
|
|
20240702,101000,115789230,5150,5150,5150,5150,991
|
|
20240702,100900,110685580,5150,5170,5180,5150,1075
|
|
20240702,100800,105147330,5180,5180,5180,5180,0
|
|
20240702,100700,105147330,5180,5150,5180,5150,211
|
|
20240702,100600,104060650,5150,5150,5150,5150,900
|
|
20240702,100500,99425650,5150,5160,5160,5150,360
|
|
20240702,100400,97571380,5190,5190,5190,5190,1
|
|
20240702,100300,97566190,5170,5170,5170,5170,0
|
|
20240702,100200,97566190,5170,5170,5170,5170,0
|
|
20240702,100100,97566190,5170,5200,5200,5170,169
|
|
20240702,100000,96692430,5200,5200,5200,5200,1
|
|
20240702,095900,96687230,5200,5200,5200,5200,3
|
|
20240702,095800,96671630,5180,5180,5180,5180,0
|
|
20240702,095700,96671630,5180,5180,5180,5180,1
|
|
20240702,095600,96666450,5160,5140,5160,5140,538
|
|
20240702,095500,93897370,5170,5160,5170,5160,435
|
|
20240702,095400,91652470,5160,5160,5160,5160,1
|
|
20240702,095300,91647310,5160,5150,5160,5150,6
|
|
20240702,095200,91616400,5130,5130,5130,5130,0
|
|
20240702,095100,91616400,5130,5150,5150,5130,96
|
|
20240702,095000,91123900,5130,5140,5140,5130,218
|
|
20240702,094900,90005160,5160,5160,5160,5160,2
|
|
20240702,094800,89994840,5140,5140,5140,5140,648
|
|
20240702,094700,86664120,5140,5140,5140,5140,0
|
|
20240702,094600,86664120,5140,5150,5150,5140,4366
|
|
20240702,094500,64205650,5160,5160,5160,5150,60
|
|
20240702,094400,63896060,5160,5160,5160,5160,14
|
|
20240702,094300,63823820,5170,5170,5170,5170,11
|
|
20240702,094200,63766950,5160,5160,5160,5160,545
|
|
20240702,094100,60954750,5170,5170,5170,5170,2311
|
|
20240702,094000,49006880,5170,5170,5170,5170,19
|
|
20240702,093900,48908650,5180,5180,5180,5180,965
|
|
20240702,093800,43909950,5180,5180,5180,5180,100
|
|
20240702,093700,43391950,5180,5180,5180,5170,243
|
|
20240702,093600,42135470,5180,5170,5180,5170,421
|
|
20240702,093500,39956900,5200,5200,5200,5200,0
|
|
20240702,093400,39956900,5200,5200,5200,5200,0
|
|
20240702,093300,39956900,5200,5180,5200,5180,52
|
|
20240702,093200,39687510,5180,5180,5180,5180,0
|
|
20240702,093100,39687510,5180,5180,5180,5180,1
|
|
20240702,093000,39682330,5170,5180,5180,5170,850
|
|
20240702,092900,35284330,5180,5180,5180,5180,1076
|
|
20240702,092800,29710650,5180,5180,5180,5180,0
|
|
20240702,092700,29710650,5180,5200,5200,5180,3157
|
|
20240702,092600,13328390,5220,5220,5220,5220,0
|
|
20240702,092500,13328390,5220,5220,5220,5220,1
|
|
20240702,092400,13323170,5200,5200,5200,5200,0
|
|
20240702,092300,13323170,5200,5210,5210,5200,364
|
|
20240702,092200,11429830,5220,5220,5220,5220,3
|
|
20240702,092100,11414170,5220,5220,5220,5220,0
|
|
20240702,092000,11414170,5220,5220,5220,5220,2
|
|
20240702,091900,11403730,5200,5200,5200,5200,0
|
|
20240702,091800,11403730,5200,5210,5210,5200,11
|
|
20240702,091700,11346520,5220,5220,5220,5220,1
|
|
20240702,091600,11341300,5220,5220,5220,5220,0
|
|
20240702,091500,11341300,5220,5220,5220,5220,403
|
|
20240702,091400,9237640,5260,5260,5260,5260,70
|
|
20240702,091300,8869440,5260,5260,5260,5260,0
|
|
20240702,091200,8869440,5260,5260,5260,5260,40
|
|
20240702,091100,8659040,5260,5260,5260,5260,4
|
|
20240702,091000,8638000,5260,5250,5260,5250,3
|
|
20240702,090900,8622230,5210,5210,5210,5210,187
|
|
20240702,090800,7647960,5260,5260,5260,5260,0
|
|
20240702,090700,7647960,5260,5260,5260,5260,1
|
|
20240702,090600,7642700,5210,5220,5220,5210,114
|
|
20240702,090500,7047740,5260,5260,5260,5260,3
|
|
20240702,090400,7031960,5220,5220,5220,5220,0
|
|
20240702,090300,7031960,5220,5220,5220,5220,0
|
|
20240702,090200,7031960,5220,5220,5220,5220,150
|
|
20240702,090100,6248960,5270,5210,5270,5210,3
|
|
20240702,090000,6233270,5270,5190,5270,5190,1201
|