657 lines
33 KiB
CSV
657 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195400,64841530,11320,11320,11320,11320,109
|
|
20240702,195300,64841530,11320,11320,11320,11320,0
|
|
20240702,195200,64841530,11320,11320,11320,11320,0
|
|
20240702,195100,64841530,11320,11320,11320,11320,0
|
|
20240702,195000,64841530,11320,11320,11320,11320,0
|
|
20240702,194900,64841530,11320,11320,11320,11320,0
|
|
20240702,194800,64841530,11320,11320,11320,11320,0
|
|
20240702,194700,64841530,11320,11320,11320,11320,0
|
|
20240702,194600,64841530,11320,11320,11320,11320,0
|
|
20240702,194500,64841530,11320,11320,11320,11320,0
|
|
20240702,194400,64841530,11320,11320,11320,11320,0
|
|
20240702,194300,64841530,11320,11320,11320,11320,0
|
|
20240702,194200,64841530,11320,11320,11320,11320,0
|
|
20240702,194100,64841530,11320,11320,11320,11320,0
|
|
20240702,194000,64841530,11320,11320,11320,11320,0
|
|
20240702,193900,64841530,11320,11320,11320,11320,0
|
|
20240702,193800,64841530,11320,11320,11320,11320,0
|
|
20240702,193700,64841530,11320,11320,11320,11320,0
|
|
20240702,193600,64841530,11320,11320,11320,11320,0
|
|
20240702,193500,64841530,11320,11320,11320,11320,0
|
|
20240702,193400,64841530,11320,11320,11320,11320,0
|
|
20240702,193300,64841530,11320,11320,11320,11320,0
|
|
20240702,193200,64841530,11320,11320,11320,11320,0
|
|
20240702,193100,64841530,11320,11320,11320,11320,0
|
|
20240702,193000,64841530,11320,11320,11320,11320,0
|
|
20240702,192900,64841530,11320,11320,11320,11320,0
|
|
20240702,192800,64841530,11320,11320,11320,11320,0
|
|
20240702,192700,64841530,11320,11320,11320,11320,0
|
|
20240702,192600,64841530,11320,11320,11320,11320,0
|
|
20240702,192500,64841530,11320,11320,11320,11320,0
|
|
20240702,192400,64841530,11320,11320,11320,11320,109
|
|
20240702,192300,64841530,11320,11320,11320,11320,0
|
|
20240702,192200,64841530,11320,11320,11320,11320,0
|
|
20240702,192100,64841530,11320,11320,11320,11320,0
|
|
20240702,192000,64841530,11320,11320,11320,11320,0
|
|
20240702,191900,64841530,11320,11320,11320,11320,0
|
|
20240702,191800,64841530,11320,11320,11320,11320,0
|
|
20240702,191700,64841530,11320,11320,11320,11320,0
|
|
20240702,191600,64841530,11320,11320,11320,11320,0
|
|
20240702,191500,64841530,11320,11320,11320,11320,0
|
|
20240702,191400,64841530,11320,11320,11320,11320,0
|
|
20240702,191300,64841530,11320,11320,11320,11320,0
|
|
20240702,191200,64841530,11320,11320,11320,11320,0
|
|
20240702,191100,64841530,11320,11320,11320,11320,0
|
|
20240702,191000,64841530,11320,11320,11320,11320,0
|
|
20240702,190900,64841530,11320,11320,11320,11320,0
|
|
20240702,190800,64841530,11320,11320,11320,11320,0
|
|
20240702,190700,64841530,11320,11320,11320,11320,0
|
|
20240702,190600,64841530,11320,11320,11320,11320,0
|
|
20240702,190500,64841530,11320,11320,11320,11320,0
|
|
20240702,190400,64841530,11320,11320,11320,11320,0
|
|
20240702,190300,64841530,11320,11320,11320,11320,0
|
|
20240702,190200,64841530,11320,11320,11320,11320,0
|
|
20240702,190100,64841530,11320,11320,11320,11320,0
|
|
20240702,190000,64841530,11320,11320,11320,11320,0
|
|
20240702,185900,64841530,11320,11320,11320,11320,0
|
|
20240702,185800,64841530,11320,11320,11320,11320,0
|
|
20240702,185700,64841530,11320,11320,11320,11320,0
|
|
20240702,185600,64841530,11320,11320,11320,11320,0
|
|
20240702,185500,64841530,11320,11320,11320,11320,0
|
|
20240702,185400,64841530,11320,11320,11320,11320,109
|
|
20240702,185300,64841530,11320,11320,11320,11320,0
|
|
20240702,185200,64841530,11320,11320,11320,11320,0
|
|
20240702,185100,64841530,11320,11320,11320,11320,0
|
|
20240702,185000,64841530,11320,11320,11320,11320,0
|
|
20240702,184900,64841530,11320,11320,11320,11320,0
|
|
20240702,184800,64841530,11320,11320,11320,11320,0
|
|
20240702,184700,64841530,11320,11320,11320,11320,0
|
|
20240702,184600,64841530,11320,11320,11320,11320,0
|
|
20240702,184500,64841530,11320,11320,11320,11320,0
|
|
20240702,184400,64841530,11320,11320,11320,11320,0
|
|
20240702,184300,64841530,11320,11320,11320,11320,0
|
|
20240702,184200,64841530,11320,11320,11320,11320,0
|
|
20240702,184100,64841530,11320,11320,11320,11320,0
|
|
20240702,184000,64841530,11320,11320,11320,11320,0
|
|
20240702,183900,64841530,11320,11320,11320,11320,0
|
|
20240702,183800,64841530,11320,11320,11320,11320,0
|
|
20240702,183700,64841530,11320,11320,11320,11320,0
|
|
20240702,183600,64841530,11320,11320,11320,11320,0
|
|
20240702,183500,64841530,11320,11320,11320,11320,0
|
|
20240702,183400,64841530,11320,11320,11320,11320,0
|
|
20240702,183300,64841530,11320,11320,11320,11320,0
|
|
20240702,183200,64841530,11320,11320,11320,11320,0
|
|
20240702,183100,64841530,11320,11320,11320,11320,0
|
|
20240702,183000,64841530,11320,11320,11320,11320,0
|
|
20240702,182900,64841530,11320,11320,11320,11320,0
|
|
20240702,182800,64841530,11320,11320,11320,11320,0
|
|
20240702,182700,64841530,11320,11320,11320,11320,0
|
|
20240702,182600,64841530,11320,11320,11320,11320,0
|
|
20240702,182500,64841530,11320,11320,11320,11320,0
|
|
20240702,182400,64841530,11320,11320,11320,11320,109
|
|
20240702,182300,64841530,11320,11320,11320,11320,0
|
|
20240702,182200,64841530,11320,11320,11320,11320,0
|
|
20240702,182100,64841530,11320,11320,11320,11320,0
|
|
20240702,182000,64841530,11320,11320,11320,11320,0
|
|
20240702,181900,64841530,11320,11320,11320,11320,0
|
|
20240702,181800,64841530,11320,11320,11320,11320,0
|
|
20240702,181700,64841530,11320,11320,11320,11320,0
|
|
20240702,181600,64841530,11320,11320,11320,11320,0
|
|
20240702,181500,64841530,11320,11320,11320,11320,0
|
|
20240702,181400,64841530,11320,11320,11320,11320,0
|
|
20240702,181300,64841530,11320,11320,11320,11320,0
|
|
20240702,181200,64841530,11320,11320,11320,11320,0
|
|
20240702,181100,64841530,11320,11320,11320,11320,0
|
|
20240702,181000,64841530,11320,11320,11320,11320,0
|
|
20240702,180900,64841530,11320,11320,11320,11320,0
|
|
20240702,180800,64841530,11320,11320,11320,11320,0
|
|
20240702,180700,64841530,11320,11320,11320,11320,0
|
|
20240702,180600,64841530,11320,11320,11320,11320,0
|
|
20240702,180500,64841530,11320,11320,11320,11320,0
|
|
20240702,180400,64841530,11320,11320,11320,11320,0
|
|
20240702,180300,64841530,11320,11320,11320,11320,0
|
|
20240702,180200,64841530,11320,11320,11320,11320,0
|
|
20240702,180100,64841530,11320,11320,11320,11320,0
|
|
20240702,180000,64841530,11320,11320,11320,11320,0
|
|
20240702,175900,64841530,11320,11320,11320,11320,0
|
|
20240702,175800,64841530,11320,11320,11320,11320,0
|
|
20240702,175700,64841530,11320,11320,11320,11320,0
|
|
20240702,175600,64841530,11320,11320,11320,11320,0
|
|
20240702,175500,64841530,11320,11320,11320,11320,0
|
|
20240702,175400,64841530,11320,11320,11320,11320,109
|
|
20240702,175300,64841530,11320,11320,11320,11320,0
|
|
20240702,175200,64841530,11320,11320,11320,11320,0
|
|
20240702,175100,64841530,11320,11320,11320,11320,0
|
|
20240702,175000,64841530,11320,11320,11320,11320,0
|
|
20240702,174900,64841530,11320,11320,11320,11320,0
|
|
20240702,174800,64841530,11320,11320,11320,11320,0
|
|
20240702,174700,64841530,11320,11320,11320,11320,0
|
|
20240702,174600,64841530,11320,11320,11320,11320,0
|
|
20240702,174500,64841530,11320,11320,11320,11320,0
|
|
20240702,174400,64841530,11320,11320,11320,11320,0
|
|
20240702,174300,64841530,11320,11320,11320,11320,0
|
|
20240702,174200,64841530,11320,11320,11320,11320,0
|
|
20240702,174100,64841530,11320,11320,11320,11320,0
|
|
20240702,174000,64841530,11320,11320,11320,11320,0
|
|
20240702,173900,64841530,11320,11320,11320,11320,0
|
|
20240702,173800,64841530,11320,11320,11320,11320,0
|
|
20240702,173700,64841530,11320,11320,11320,11320,0
|
|
20240702,173600,64841530,11320,11320,11320,11320,0
|
|
20240702,173500,64841530,11320,11320,11320,11320,0
|
|
20240702,173400,64841530,11320,11320,11320,11320,0
|
|
20240702,173300,64841530,11320,11320,11320,11320,0
|
|
20240702,173200,64841530,11320,11320,11320,11320,0
|
|
20240702,173100,64841530,11320,11320,11320,11320,0
|
|
20240702,173000,64841530,11320,11320,11320,11320,0
|
|
20240702,172900,64841530,11320,11320,11320,11320,0
|
|
20240702,172800,64841530,11320,11320,11320,11320,0
|
|
20240702,172700,64841530,11320,11320,11320,11320,0
|
|
20240702,172600,64841530,11320,11320,11320,11320,0
|
|
20240702,172500,64841530,11320,11320,11320,11320,0
|
|
20240702,172400,64841530,11320,11320,11320,11320,109
|
|
20240702,172300,64841530,11320,11320,11320,11320,0
|
|
20240702,172200,64841530,11320,11320,11320,11320,0
|
|
20240702,172100,64841530,11320,11320,11320,11320,0
|
|
20240702,172000,64841530,11320,11320,11320,11320,0
|
|
20240702,171900,64841530,11320,11320,11320,11320,0
|
|
20240702,171800,64841530,11320,11320,11320,11320,0
|
|
20240702,171700,64841530,11320,11320,11320,11320,0
|
|
20240702,171600,64841530,11320,11320,11320,11320,0
|
|
20240702,171500,64841530,11320,11320,11320,11320,0
|
|
20240702,171400,64841530,11320,11320,11320,11320,0
|
|
20240702,171300,64841530,11320,11320,11320,11320,0
|
|
20240702,171200,64841530,11320,11320,11320,11320,0
|
|
20240702,171100,64841530,11320,11320,11320,11320,0
|
|
20240702,171000,64841530,11320,11320,11320,11320,0
|
|
20240702,170900,64841530,11320,11320,11320,11320,0
|
|
20240702,170800,64841530,11320,11320,11320,11320,0
|
|
20240702,170700,64841530,11320,11320,11320,11320,0
|
|
20240702,170600,64841530,11320,11320,11320,11320,0
|
|
20240702,170500,64841530,11320,11320,11320,11320,0
|
|
20240702,170400,64841530,11320,11320,11320,11320,0
|
|
20240702,170300,64841530,11320,11320,11320,11320,0
|
|
20240702,170200,64841530,11320,11320,11320,11320,0
|
|
20240702,170100,64841530,11320,11320,11320,11320,0
|
|
20240702,170000,64841530,11320,11320,11320,11320,0
|
|
20240702,165900,64841530,11320,11320,11320,11320,0
|
|
20240702,165800,64841530,11320,11320,11320,11320,0
|
|
20240702,165700,64841530,11320,11320,11320,11320,0
|
|
20240702,165600,64841530,11320,11320,11320,11320,0
|
|
20240702,165500,64841530,11320,11320,11320,11320,0
|
|
20240702,165400,64841530,11320,11320,11320,11320,109
|
|
20240702,165300,64841530,11320,11320,11320,11320,0
|
|
20240702,165200,64841530,11320,11320,11320,11320,0
|
|
20240702,165100,64841530,11320,11320,11320,11320,0
|
|
20240702,165000,64841530,11320,11320,11320,11320,0
|
|
20240702,164900,64841530,11320,11320,11320,11320,0
|
|
20240702,164800,64841530,11320,11320,11320,11320,0
|
|
20240702,164700,64841530,11320,11320,11320,11320,0
|
|
20240702,164600,64841530,11320,11320,11320,11320,0
|
|
20240702,164500,64841530,11320,11320,11320,11320,0
|
|
20240702,164400,64841530,11320,11320,11320,11320,0
|
|
20240702,164300,64841530,11320,11320,11320,11320,0
|
|
20240702,164200,64841530,11320,11320,11320,11320,0
|
|
20240702,164100,64841530,11320,11320,11320,11320,0
|
|
20240702,164000,64841530,11320,11320,11320,11320,0
|
|
20240702,163900,64841530,11320,11320,11320,11320,0
|
|
20240702,163800,64841530,11320,11320,11320,11320,0
|
|
20240702,163700,64841530,11320,11320,11320,11320,0
|
|
20240702,163600,64841530,11320,11320,11320,11320,0
|
|
20240702,163500,64841530,11320,11320,11320,11320,0
|
|
20240702,163400,64841530,11320,11320,11320,11320,0
|
|
20240702,163300,64841530,11320,11320,11320,11320,0
|
|
20240702,163200,64841530,11320,11320,11320,11320,0
|
|
20240702,163100,64841530,11320,11320,11320,11320,0
|
|
20240702,163000,64841530,11320,11320,11320,11320,0
|
|
20240702,162900,64841530,11320,11320,11320,11320,0
|
|
20240702,162800,64841530,11320,11320,11320,11320,0
|
|
20240702,162700,64841530,11320,11320,11320,11320,0
|
|
20240702,162600,64841530,11320,11320,11320,11320,0
|
|
20240702,162500,64841530,11320,11320,11320,11320,0
|
|
20240702,162400,64841530,11320,11320,11320,11320,109
|
|
20240702,162300,64841530,11320,11320,11320,11320,0
|
|
20240702,162200,64841530,11320,11320,11320,11320,0
|
|
20240702,162100,64841530,11320,11320,11320,11320,0
|
|
20240702,162000,64841530,11320,11320,11320,11320,0
|
|
20240702,161900,64841530,11320,11320,11320,11320,0
|
|
20240702,161800,64841530,11320,11320,11320,11320,0
|
|
20240702,161700,64841530,11320,11320,11320,11320,0
|
|
20240702,161600,64841530,11320,11320,11320,11320,0
|
|
20240702,161500,64841530,11320,11320,11320,11320,0
|
|
20240702,161400,64841530,11320,11320,11320,11320,0
|
|
20240702,161300,64841530,11320,11320,11320,11320,0
|
|
20240702,161200,64841530,11320,11320,11320,11320,0
|
|
20240702,161100,64841530,11320,11320,11320,11320,0
|
|
20240702,161000,64841530,11320,11320,11320,11320,0
|
|
20240702,160900,64841530,11320,11320,11320,11320,0
|
|
20240702,160800,64841530,11320,11320,11320,11320,0
|
|
20240702,160700,64841530,11320,11320,11320,11320,0
|
|
20240702,160600,64841530,11320,11320,11320,11320,0
|
|
20240702,160500,64841530,11320,11320,11320,11320,0
|
|
20240702,160400,64841530,11320,11320,11320,11320,0
|
|
20240702,160300,64841530,11320,11320,11320,11320,0
|
|
20240702,160200,64841530,11320,11320,11320,11320,0
|
|
20240702,160100,64841530,11320,11320,11320,11320,0
|
|
20240702,160000,64841530,11320,11320,11320,11320,0
|
|
20240702,155900,64841530,11320,11320,11320,11320,0
|
|
20240702,155800,64841530,11320,11320,11320,11320,0
|
|
20240702,155700,64841530,11320,11320,11320,11320,0
|
|
20240702,155600,64841530,11320,11320,11320,11320,0
|
|
20240702,155500,64841530,11320,11320,11320,11320,0
|
|
20240702,155400,64841530,11320,11320,11320,11320,109
|
|
20240702,155300,64841530,11320,11320,11320,11320,0
|
|
20240702,155200,64841530,11320,11320,11320,11320,0
|
|
20240702,155100,64841530,11320,11320,11320,11320,0
|
|
20240702,155000,64841530,11320,11320,11320,11320,0
|
|
20240702,154900,64841530,11320,11320,11320,11320,0
|
|
20240702,154800,64841530,11320,11320,11320,11320,0
|
|
20240702,154700,64841530,11320,11320,11320,11320,0
|
|
20240702,154600,64841530,11320,11320,11320,11320,0
|
|
20240702,154500,64841530,11320,11320,11320,11320,0
|
|
20240702,154400,64841530,11320,11320,11320,11320,0
|
|
20240702,154300,64841530,11320,11320,11320,11320,0
|
|
20240702,154200,64841530,11320,11320,11320,11320,0
|
|
20240702,154100,64841530,11320,11320,11320,11320,0
|
|
20240702,154000,64841530,11320,11320,11320,11320,0
|
|
20240702,153900,64841530,11320,11320,11320,11320,0
|
|
20240702,153800,64841530,11320,11320,11320,11320,0
|
|
20240702,153700,64841530,11320,11320,11320,11320,0
|
|
20240702,153600,64841530,11320,11320,11320,11320,0
|
|
20240702,153500,64841530,11320,11320,11320,11320,0
|
|
20240702,153400,64841530,11320,11320,11320,11320,0
|
|
20240702,153300,64841530,11320,11320,11320,11320,0
|
|
20240702,153200,64841530,11320,11320,11320,11320,0
|
|
20240702,153100,64841530,11320,11320,11320,11320,0
|
|
20240702,153000,64841530,11320,11320,11320,11320,109
|
|
20240702,152900,63607650,11310,11310,11310,11310,0
|
|
20240702,152800,63607650,11310,11310,11310,11310,0
|
|
20240702,152700,63607650,11310,11310,11310,11310,0
|
|
20240702,152600,63607650,11310,11310,11310,11310,0
|
|
20240702,152500,63607650,11310,11310,11310,11310,0
|
|
20240702,152400,63607650,11310,11310,11310,11310,0
|
|
20240702,152300,63607650,11310,11310,11310,11310,0
|
|
20240702,152200,63607650,11310,11310,11310,11310,0
|
|
20240702,152100,63607650,11310,11310,11310,11310,0
|
|
20240702,152000,63607650,11310,11310,11310,11310,0
|
|
20240702,151900,63607650,11310,11310,11310,11310,3
|
|
20240702,151800,63573720,11310,11310,11310,11310,0
|
|
20240702,151700,63573720,11310,11310,11310,11310,2
|
|
20240702,151600,63551100,11310,11310,11310,11310,0
|
|
20240702,151500,63551100,11310,11310,11310,11310,0
|
|
20240702,151400,63551100,11310,11310,11310,11310,5
|
|
20240702,151300,63494550,11310,11310,11310,11310,0
|
|
20240702,151200,63494550,11310,11310,11310,11310,100
|
|
20240702,151100,62363550,11300,11300,11300,11300,0
|
|
20240702,151000,62363550,11300,11300,11300,11300,0
|
|
20240702,150900,62363550,11300,11300,11300,11300,23
|
|
20240702,150800,62103650,11300,11300,11300,11300,0
|
|
20240702,150700,62103650,11300,11300,11300,11300,1
|
|
20240702,150600,62092350,11300,11300,11300,11300,50
|
|
20240702,150500,61527350,11310,11310,11310,11310,1
|
|
20240702,150400,61516040,11310,11310,11310,11310,0
|
|
20240702,150300,61516040,11310,11310,11310,11310,20
|
|
20240702,150200,61289840,11300,11300,11300,11300,0
|
|
20240702,150100,61289840,11300,11300,11300,11300,25
|
|
20240702,150000,61007340,11300,11300,11300,11300,1
|
|
20240702,145900,60996040,11300,11300,11300,11300,0
|
|
20240702,145800,60996040,11300,11300,11300,11300,7
|
|
20240702,145700,60916940,11300,11300,11300,11300,5
|
|
20240702,145600,60860440,11290,11290,11290,11290,180
|
|
20240702,145500,58828240,11300,11300,11300,11300,1
|
|
20240702,145400,58816940,11300,11300,11300,11300,0
|
|
20240702,145300,58816940,11300,11300,11300,11300,0
|
|
20240702,145200,58816940,11300,11300,11300,11300,0
|
|
20240702,145100,58816940,11300,11300,11300,11300,0
|
|
20240702,145000,58816940,11300,11300,11300,11300,0
|
|
20240702,144900,58816940,11300,11300,11300,11300,0
|
|
20240702,144800,58816940,11300,11300,11300,11300,102
|
|
20240702,144700,57664340,11300,11300,11300,11300,0
|
|
20240702,144600,57664340,11300,11300,11300,11300,0
|
|
20240702,144500,57664340,11300,11300,11300,11300,6
|
|
20240702,144400,57596540,11300,11300,11300,11300,0
|
|
20240702,144300,57596540,11300,11300,11300,11300,113
|
|
20240702,144200,56319640,11310,11300,11310,11300,270
|
|
20240702,144100,53268540,11300,11300,11300,11300,0
|
|
20240702,144000,53268540,11300,11300,11300,11300,0
|
|
20240702,143900,53268540,11300,11300,11300,11300,0
|
|
20240702,143800,53268540,11300,11300,11300,11300,0
|
|
20240702,143700,53268540,11300,11300,11300,11300,0
|
|
20240702,143600,53268540,11300,11300,11300,11300,0
|
|
20240702,143500,53268540,11300,11300,11300,11300,8
|
|
20240702,143400,53178140,11300,11300,11300,11300,0
|
|
20240702,143300,53178140,11300,11300,11300,11300,0
|
|
20240702,143200,53178140,11300,11300,11300,11300,0
|
|
20240702,143100,53178140,11300,11300,11300,11300,0
|
|
20240702,143000,53178140,11300,11300,11300,11300,0
|
|
20240702,142900,53178140,11300,11300,11300,11300,0
|
|
20240702,142800,53178140,11300,11300,11300,11300,0
|
|
20240702,142700,53178140,11300,11300,11300,11300,0
|
|
20240702,142600,53178140,11300,11300,11300,11300,9
|
|
20240702,142500,53076440,11300,11300,11300,11300,206
|
|
20240702,142400,50748640,11310,11310,11310,11310,70
|
|
20240702,142300,49956940,11330,11330,11330,11330,0
|
|
20240702,142200,49956940,11330,11330,11330,11330,0
|
|
20240702,142100,49956940,11330,11330,11330,11330,0
|
|
20240702,142000,49956940,11330,11330,11330,11330,0
|
|
20240702,141900,49956940,11330,11330,11330,11330,0
|
|
20240702,141800,49956940,11330,11330,11330,11330,0
|
|
20240702,141700,49956940,11330,11330,11330,11330,0
|
|
20240702,141600,49956940,11330,11330,11330,11330,0
|
|
20240702,141500,49956940,11330,11330,11330,11330,0
|
|
20240702,141400,49956940,11330,11330,11330,11330,0
|
|
20240702,141300,49956940,11330,11330,11330,11330,0
|
|
20240702,141200,49956940,11330,11330,11330,11330,0
|
|
20240702,141100,49956940,11330,11330,11330,11330,0
|
|
20240702,141000,49956940,11330,11330,11330,11330,0
|
|
20240702,140900,49956940,11330,11330,11330,11330,0
|
|
20240702,140800,49956940,11330,11330,11330,11330,0
|
|
20240702,140700,49956940,11330,11330,11330,11330,0
|
|
20240702,140600,49956940,11330,11330,11330,11330,0
|
|
20240702,140500,49956940,11330,11330,11330,11330,0
|
|
20240702,140400,49956940,11330,11330,11330,11330,0
|
|
20240702,140300,49956940,11330,11330,11330,11330,0
|
|
20240702,140200,49956940,11330,11330,11330,11330,0
|
|
20240702,140100,49956940,11330,11330,11330,11330,0
|
|
20240702,140000,49956940,11330,11330,11330,11330,0
|
|
20240702,135900,49956940,11330,11330,11330,11330,0
|
|
20240702,135800,49956940,11330,11330,11330,11330,29
|
|
20240702,135700,49628370,11310,11310,11310,11310,0
|
|
20240702,135600,49628370,11310,11310,11310,11310,0
|
|
20240702,135500,49628370,11310,11310,11310,11310,0
|
|
20240702,135400,49628370,11310,11310,11310,11310,0
|
|
20240702,135300,49628370,11310,11310,11310,11310,0
|
|
20240702,135200,49628370,11310,11310,11310,11310,0
|
|
20240702,135100,49628370,11310,11310,11310,11310,0
|
|
20240702,135000,49628370,11310,11310,11310,11310,0
|
|
20240702,134900,49628370,11310,11310,11310,11310,0
|
|
20240702,134800,49628370,11310,11310,11310,11310,0
|
|
20240702,134700,49628370,11310,11310,11310,11310,3
|
|
20240702,134600,49594440,11300,11300,11300,11300,0
|
|
20240702,134500,49594440,11300,11300,11300,11300,1
|
|
20240702,134400,49583140,11300,11300,11300,11300,0
|
|
20240702,134300,49583140,11300,11300,11300,11300,0
|
|
20240702,134200,49583140,11300,11300,11300,11300,16
|
|
20240702,134100,49402340,11300,11300,11300,11300,10
|
|
20240702,134000,49289340,11300,11300,11300,11300,8
|
|
20240702,133900,49198940,11300,11300,11300,11300,0
|
|
20240702,133800,49198940,11300,11300,11300,11300,0
|
|
20240702,133700,49198940,11300,11300,11300,11300,0
|
|
20240702,133600,49198940,11300,11300,11300,11300,0
|
|
20240702,133500,49198940,11300,11300,11300,11300,18
|
|
20240702,133400,48995540,11300,11300,11300,11300,6
|
|
20240702,133300,48927740,11300,11300,11300,11300,0
|
|
20240702,133200,48927740,11300,11300,11300,11300,0
|
|
20240702,133100,48927740,11300,11300,11300,11300,0
|
|
20240702,133000,48927740,11300,11300,11300,11300,200
|
|
20240702,132900,46667740,11330,11330,11330,11330,20
|
|
20240702,132800,46441140,11300,11300,11300,11300,0
|
|
20240702,132700,46441140,11300,11300,11300,11300,0
|
|
20240702,132600,46441140,11300,11300,11300,11300,0
|
|
20240702,132500,46441140,11300,11300,11300,11300,0
|
|
20240702,132400,46441140,11300,11300,11300,11300,0
|
|
20240702,132300,46441140,11300,11300,11300,11300,0
|
|
20240702,132200,46441140,11300,11300,11300,11300,0
|
|
20240702,132100,46441140,11300,11300,11300,11300,0
|
|
20240702,132000,46441140,11300,11300,11300,11300,0
|
|
20240702,131900,46441140,11300,11300,11300,11300,0
|
|
20240702,131800,46441140,11300,11300,11300,11300,0
|
|
20240702,131700,46441140,11300,11300,11300,11300,0
|
|
20240702,131600,46441140,11300,11300,11300,11300,0
|
|
20240702,131500,46441140,11300,11300,11300,11300,0
|
|
20240702,131400,46441140,11300,11300,11300,11300,0
|
|
20240702,131300,46441140,11300,11300,11300,11300,0
|
|
20240702,131200,46441140,11300,11300,11300,11300,0
|
|
20240702,131100,46441140,11300,11300,11300,11300,0
|
|
20240702,131000,46441140,11300,11300,11300,11300,0
|
|
20240702,130900,46441140,11300,11300,11300,11300,0
|
|
20240702,130800,46441140,11300,11300,11300,11300,0
|
|
20240702,130700,46441140,11300,11300,11300,11300,0
|
|
20240702,130600,46441140,11300,11310,11310,11300,36
|
|
20240702,130500,46034150,11310,11310,11310,11310,0
|
|
20240702,130400,46034150,11310,11310,11310,11310,0
|
|
20240702,130300,46034150,11310,11310,11310,11310,0
|
|
20240702,130200,46034150,11310,11310,11310,11310,0
|
|
20240702,130100,46034150,11310,11310,11310,11310,0
|
|
20240702,130000,46034150,11310,11310,11310,11310,0
|
|
20240702,125900,46034150,11310,11310,11310,11310,0
|
|
20240702,125800,46034150,11310,11310,11310,11310,0
|
|
20240702,125700,46034150,11310,11310,11310,11310,0
|
|
20240702,125600,46034150,11310,11310,11310,11310,0
|
|
20240702,125500,46034150,11310,11310,11310,11310,0
|
|
20240702,125400,46034150,11310,11310,11310,11310,3
|
|
20240702,125300,46000220,11310,11310,11310,11310,25
|
|
20240702,125200,45717470,11310,11310,11310,11310,0
|
|
20240702,125100,45717470,11310,11310,11310,11310,0
|
|
20240702,125000,45717470,11310,11310,11310,11310,0
|
|
20240702,124900,45717470,11310,11310,11310,11310,0
|
|
20240702,124800,45717470,11310,11310,11310,11310,0
|
|
20240702,124700,45717470,11310,11310,11310,11310,0
|
|
20240702,124600,45717470,11310,11310,11310,11310,0
|
|
20240702,124500,45717470,11310,11310,11310,11310,0
|
|
20240702,124400,45717470,11310,11310,11310,11310,0
|
|
20240702,124300,45717470,11310,11310,11310,11310,0
|
|
20240702,124200,45717470,11310,11310,11310,11310,0
|
|
20240702,124100,45717470,11310,11310,11310,11310,0
|
|
20240702,124000,45717470,11310,11310,11310,11310,0
|
|
20240702,123900,45717470,11310,11310,11310,11310,0
|
|
20240702,123800,45717470,11310,11310,11310,11310,5
|
|
20240702,123700,45660920,11320,11320,11320,11320,0
|
|
20240702,123600,45660920,11320,11320,11320,11320,5
|
|
20240702,123500,45604320,11330,11330,11330,11330,0
|
|
20240702,123400,45604320,11330,11330,11330,11330,0
|
|
20240702,123300,45604320,11330,11330,11330,11330,0
|
|
20240702,123200,45604320,11330,11310,11330,11310,100
|
|
20240702,123100,44473220,11320,11320,11320,11320,0
|
|
20240702,123000,44473220,11320,11320,11320,11320,0
|
|
20240702,122900,44473220,11320,11320,11320,11320,1
|
|
20240702,122800,44461900,11340,11340,11340,11340,0
|
|
20240702,122700,44461900,11340,11340,11340,11340,1
|
|
20240702,122600,44450560,11310,11320,11320,11310,234
|
|
20240702,122500,41803790,11330,11330,11330,11330,0
|
|
20240702,122400,41803790,11330,11330,11330,11330,0
|
|
20240702,122300,41803790,11330,11330,11330,11330,0
|
|
20240702,122200,41803790,11330,11330,11330,11330,0
|
|
20240702,122100,41803790,11330,11330,11330,11330,0
|
|
20240702,122000,41803790,11330,11330,11330,11330,168
|
|
20240702,121900,39900350,11330,11330,11330,11330,0
|
|
20240702,121800,39900350,11330,11330,11330,11330,0
|
|
20240702,121700,39900350,11330,11330,11330,11330,0
|
|
20240702,121600,39900350,11330,11330,11330,11330,0
|
|
20240702,121500,39900350,11330,11330,11330,11330,0
|
|
20240702,121400,39900350,11330,11330,11330,11330,19
|
|
20240702,121300,39685080,11330,11330,11330,11330,0
|
|
20240702,121200,39685080,11330,11330,11330,11330,0
|
|
20240702,121100,39685080,11330,11330,11330,11330,4
|
|
20240702,121000,39639760,11330,11330,11330,11330,0
|
|
20240702,120900,39639760,11330,11330,11330,11330,0
|
|
20240702,120800,39639760,11330,11330,11330,11330,0
|
|
20240702,120700,39639760,11330,11330,11330,11330,0
|
|
20240702,120600,39639760,11330,11330,11330,11330,0
|
|
20240702,120500,39639760,11330,11330,11330,11330,0
|
|
20240702,120400,39639760,11330,11330,11330,11330,0
|
|
20240702,120300,39639760,11330,11330,11330,11330,0
|
|
20240702,120200,39639760,11330,11330,11330,11330,0
|
|
20240702,120100,39639760,11330,11330,11330,11330,0
|
|
20240702,120000,39639760,11330,11330,11330,11330,0
|
|
20240702,115900,39639760,11330,11330,11330,11330,0
|
|
20240702,115800,39639760,11330,11330,11330,11330,0
|
|
20240702,115700,39639760,11330,11330,11330,11330,0
|
|
20240702,115600,39639760,11330,11330,11330,11330,0
|
|
20240702,115500,39639760,11330,11330,11330,11330,0
|
|
20240702,115400,39639760,11330,11330,11330,11330,0
|
|
20240702,115300,39639760,11330,11330,11330,11330,0
|
|
20240702,115200,39639760,11330,11330,11330,11330,0
|
|
20240702,115100,39639760,11330,11330,11330,11330,18
|
|
20240702,115000,39435820,11320,11320,11320,11320,0
|
|
20240702,114900,39435820,11320,11320,11320,11320,0
|
|
20240702,114800,39435820,11320,11320,11320,11320,0
|
|
20240702,114700,39435820,11320,11320,11320,11320,0
|
|
20240702,114600,39435820,11320,11320,11320,11320,0
|
|
20240702,114500,39435820,11320,11320,11320,11320,0
|
|
20240702,114400,39435820,11320,11320,11320,11320,0
|
|
20240702,114300,39435820,11320,11320,11320,11320,0
|
|
20240702,114200,39435820,11320,11320,11320,11320,0
|
|
20240702,114100,39435820,11320,11320,11320,11320,32
|
|
20240702,114000,39073580,11330,11330,11330,11330,0
|
|
20240702,113900,39073580,11330,11330,11330,11330,0
|
|
20240702,113800,39073580,11330,11330,11330,11330,0
|
|
20240702,113700,39073580,11330,11330,11330,11330,10
|
|
20240702,113600,38960280,11320,11320,11320,11320,0
|
|
20240702,113500,38960280,11320,11320,11320,11320,0
|
|
20240702,113400,38960280,11320,11320,11320,11320,135
|
|
20240702,113300,37432080,11320,11320,11320,11320,0
|
|
20240702,113200,37432080,11320,11320,11320,11320,0
|
|
20240702,113100,37432080,11320,11320,11320,11320,0
|
|
20240702,113000,37432080,11320,11320,11320,11320,0
|
|
20240702,112900,37432080,11320,11320,11320,11320,0
|
|
20240702,112800,37432080,11320,11320,11320,11320,1
|
|
20240702,112700,37420760,11320,11320,11320,11320,0
|
|
20240702,112600,37420760,11320,11320,11320,11320,0
|
|
20240702,112500,37420760,11320,11320,11320,11320,0
|
|
20240702,112400,37420760,11320,11320,11320,11320,0
|
|
20240702,112300,37420760,11320,11320,11320,11320,0
|
|
20240702,112200,37420760,11320,11320,11320,11320,5
|
|
20240702,112100,37364160,11320,11320,11320,11320,0
|
|
20240702,112000,37364160,11320,11320,11320,11320,1
|
|
20240702,111900,37352840,11320,11320,11320,11320,0
|
|
20240702,111800,37352840,11320,11320,11320,11320,82
|
|
20240702,111700,36424600,11320,11320,11320,11320,0
|
|
20240702,111600,36424600,11320,11320,11320,11320,0
|
|
20240702,111500,36424600,11320,11320,11320,11320,0
|
|
20240702,111400,36424600,11320,11320,11320,11320,0
|
|
20240702,111300,36424600,11320,11320,11320,11320,0
|
|
20240702,111200,36424600,11320,11320,11320,11320,0
|
|
20240702,111100,36424600,11320,11320,11320,11320,0
|
|
20240702,111000,36424600,11320,11320,11320,11320,0
|
|
20240702,110900,36424600,11320,11320,11320,11320,1
|
|
20240702,110800,36413280,11320,11320,11320,11320,0
|
|
20240702,110700,36413280,11320,11320,11320,11320,9
|
|
20240702,110600,36311400,11320,11320,11320,11320,16
|
|
20240702,110500,36130280,11310,11310,11310,11310,0
|
|
20240702,110400,36130280,11310,11310,11310,11310,0
|
|
20240702,110300,36130280,11310,11310,11310,11310,0
|
|
20240702,110200,36130280,11310,11310,11310,11310,0
|
|
20240702,110100,36130280,11310,11310,11310,11310,0
|
|
20240702,110000,36130280,11310,11310,11310,11310,0
|
|
20240702,105900,36130280,11310,11310,11310,11310,64
|
|
20240702,105800,35406440,11310,11310,11310,11310,0
|
|
20240702,105700,35406440,11310,11310,11310,11310,0
|
|
20240702,105600,35406440,11310,11310,11310,11310,0
|
|
20240702,105500,35406440,11310,11310,11310,11310,0
|
|
20240702,105400,35406440,11310,11310,11310,11310,0
|
|
20240702,105300,35406440,11310,11310,11310,11310,0
|
|
20240702,105200,35406440,11310,11310,11310,11310,0
|
|
20240702,105100,35406440,11310,11310,11310,11310,0
|
|
20240702,105000,35406440,11310,11310,11310,11310,0
|
|
20240702,104900,35406440,11310,11310,11310,11310,0
|
|
20240702,104800,35406440,11310,11310,11310,11310,245
|
|
20240702,104700,32635490,11310,11310,11310,11310,0
|
|
20240702,104600,32635490,11310,11310,11310,11310,6
|
|
20240702,104500,32567630,11310,11300,11310,11300,21
|
|
20240702,104400,32330130,11310,11310,11310,11310,0
|
|
20240702,104300,32330130,11310,11310,11310,11310,0
|
|
20240702,104200,32330130,11310,11310,11310,11310,13
|
|
20240702,104100,32183100,11310,11310,11310,11310,20
|
|
20240702,104000,31956900,11310,11310,11310,11310,0
|
|
20240702,103900,31956900,11310,11310,11310,11310,0
|
|
20240702,103800,31956900,11310,11310,11310,11310,0
|
|
20240702,103700,31956900,11310,11310,11310,11310,0
|
|
20240702,103600,31956900,11310,11310,11310,11310,0
|
|
20240702,103500,31956900,11310,11310,11310,11310,206
|
|
20240702,103400,29627040,11320,11320,11320,11320,0
|
|
20240702,103300,29627040,11320,11320,11320,11320,0
|
|
20240702,103200,29627040,11320,11320,11320,11320,0
|
|
20240702,103100,29627040,11320,11320,11320,11320,0
|
|
20240702,103000,29627040,11320,11320,11320,11320,0
|
|
20240702,102900,29627040,11320,11320,11320,11320,0
|
|
20240702,102800,29627040,11320,11320,11320,11320,0
|
|
20240702,102700,29627040,11320,11320,11320,11320,0
|
|
20240702,102600,29627040,11320,11320,11320,11320,0
|
|
20240702,102500,29627040,11320,11320,11320,11320,0
|
|
20240702,102400,29627040,11320,11320,11320,11320,0
|
|
20240702,102300,29627040,11320,11320,11320,11320,0
|
|
20240702,102200,29627040,11320,11320,11320,11320,0
|
|
20240702,102100,29627040,11320,11320,11320,11320,0
|
|
20240702,102000,29627040,11320,11320,11320,11320,0
|
|
20240702,101900,29627040,11320,11320,11320,11320,7
|
|
20240702,101800,29547800,11320,11320,11320,11320,12
|
|
20240702,101700,29411960,11320,11320,11320,11320,6
|
|
20240702,101600,29344040,11320,11320,11320,11320,6
|
|
20240702,101500,29276120,11320,11320,11320,11320,942
|
|
20240702,101400,18612680,11330,11330,11330,11330,0
|
|
20240702,101300,18612680,11330,11330,11330,11330,0
|
|
20240702,101200,18612680,11330,11330,11330,11330,1
|
|
20240702,101100,18601350,11330,11330,11330,11330,0
|
|
20240702,101000,18601350,11330,11330,11330,11330,5
|
|
20240702,100900,18544700,11330,11330,11330,11330,0
|
|
20240702,100800,18544700,11330,11330,11330,11330,0
|
|
20240702,100700,18544700,11330,11330,11330,11330,0
|
|
20240702,100600,18544700,11330,11330,11330,11330,0
|
|
20240702,100500,18544700,11330,11330,11330,11330,8
|
|
20240702,100400,18454060,11330,11330,11330,11330,18
|
|
20240702,100300,18250120,11330,11330,11330,11330,0
|
|
20240702,100200,18250120,11330,11330,11330,11330,0
|
|
20240702,100100,18250120,11330,11330,11330,11330,0
|
|
20240702,100000,18250120,11330,11330,11330,11330,15
|
|
20240702,095900,18080170,11330,11330,11330,11330,1
|
|
20240702,095800,18068840,11330,11330,11330,11330,1
|
|
20240702,095700,18057510,11330,11330,11330,11330,22
|
|
20240702,095600,17808250,11330,11330,11330,11330,37
|
|
20240702,095500,17389040,11330,11330,11330,11330,14
|
|
20240702,095400,17230420,11330,11330,11330,11330,3
|
|
20240702,095300,17196430,11330,11340,11340,11330,108
|
|
20240702,095200,15972780,11340,11340,11340,11340,7
|
|
20240702,095100,15893400,11340,11340,11340,11340,0
|
|
20240702,095000,15893400,11340,11340,11340,11340,32
|
|
20240702,094900,15530520,11340,11340,11340,11340,1
|
|
20240702,094800,15519180,11370,11370,11370,11370,0
|
|
20240702,094700,15519180,11370,11340,11370,11340,3
|
|
20240702,094600,15485100,11370,11330,11370,11330,224
|
|
20240702,094500,12946830,11340,11340,11340,11340,0
|
|
20240702,094400,12946830,11340,11340,11340,11340,0
|
|
20240702,094300,12946830,11340,11340,11340,11340,0
|
|
20240702,094200,12946830,11340,11340,11340,11340,100
|
|
20240702,094100,11812830,11340,11340,11340,11340,10
|
|
20240702,094000,11699430,11360,11360,11360,11360,0
|
|
20240702,093900,11699430,11360,11360,11360,11360,0
|
|
20240702,093800,11699430,11360,11360,11360,11360,90
|
|
20240702,093700,10677030,11360,11360,11360,11360,10
|
|
20240702,093600,10563430,11350,11350,11350,11350,0
|
|
20240702,093500,10563430,11350,11350,11350,11350,0
|
|
20240702,093400,10563430,11350,11350,11350,11350,1
|
|
20240702,093300,10552080,11370,11370,11370,11370,0
|
|
20240702,093200,10552080,11370,11350,11370,11350,12
|
|
20240702,093100,10415840,11350,11350,11350,11350,0
|
|
20240702,093000,10415840,11350,11350,11350,11350,2
|
|
20240702,092900,10393140,11340,11340,11340,11340,0
|
|
20240702,092800,10393140,11340,11340,11340,11340,0
|
|
20240702,092700,10393140,11340,11340,11340,11340,0
|
|
20240702,092600,10393140,11340,11340,11340,11340,0
|
|
20240702,092500,10393140,11340,11340,11340,11340,3
|
|
20240702,092400,10359120,11340,11340,11340,11340,0
|
|
20240702,092300,10359120,11340,11340,11340,11340,0
|
|
20240702,092200,10359120,11340,11340,11340,11340,20
|
|
20240702,092100,10132320,11350,11350,11350,11350,55
|
|
20240702,092000,9508070,11350,11350,11350,11350,1
|
|
20240702,091900,9496720,11350,11350,11350,11350,106
|
|
20240702,091800,8293620,11350,11350,11350,11350,27
|
|
20240702,091700,7987170,11360,11360,11360,11360,0
|
|
20240702,091600,7987170,11360,11360,11360,11360,21
|
|
20240702,091500,7748610,11360,11360,11360,11360,0
|
|
20240702,091400,7748610,11360,11360,11360,11360,1
|
|
20240702,091300,7737250,11340,11340,11340,11340,300
|
|
20240702,091200,4335250,11340,11340,11340,11340,11
|
|
20240702,091100,4210510,11360,11360,11360,11360,0
|
|
20240702,091000,4210510,11360,11340,11360,11340,3
|
|
20240702,090900,4176460,11350,11340,11350,11340,116
|
|
20240702,090800,2859980,11350,11350,11350,11350,100
|
|
20240702,090700,1724980,11350,11340,11350,11340,101
|
|
20240702,090600,578640,11350,11360,11360,11350,16
|
|
20240702,090500,396950,11360,11360,11360,11360,1
|
|
20240702,090400,385590,11360,11360,11360,11360,1
|
|
20240702,090300,374230,11330,11340,11340,11330,15
|
|
20240702,090200,204260,11350,11350,11350,11350,0
|
|
20240702,090100,204260,11350,11370,11370,11340,13
|
|
20240702,090000,56700,11340,11340,11340,11340,5
|