629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192600,455788355,4690,4690,4690,4690,2608
|
|
20240703,192500,455788355,4690,4690,4690,4690,0
|
|
20240703,192400,455788355,4690,4690,4690,4690,0
|
|
20240703,192300,455788355,4690,4690,4690,4690,0
|
|
20240703,192200,455788355,4690,4690,4690,4690,0
|
|
20240703,192100,455788355,4690,4690,4690,4690,0
|
|
20240703,192000,455788355,4690,4690,4690,4690,0
|
|
20240703,191900,455788355,4690,4690,4690,4690,0
|
|
20240703,191800,455788355,4690,4690,4690,4690,0
|
|
20240703,191700,455788355,4690,4690,4690,4690,0
|
|
20240703,191600,455788355,4690,4690,4690,4690,0
|
|
20240703,191500,455788355,4690,4690,4690,4690,0
|
|
20240703,191400,455788355,4690,4690,4690,4690,0
|
|
20240703,191300,455788355,4690,4690,4690,4690,0
|
|
20240703,191200,455788355,4690,4690,4690,4690,0
|
|
20240703,191100,455788355,4690,4690,4690,4690,0
|
|
20240703,191000,455788355,4690,4690,4690,4690,0
|
|
20240703,190900,455788355,4690,4690,4690,4690,0
|
|
20240703,190800,455788355,4690,4690,4690,4690,0
|
|
20240703,190700,455788355,4690,4690,4690,4690,0
|
|
20240703,190600,455788355,4690,4690,4690,4690,0
|
|
20240703,190500,455788355,4690,4690,4690,4690,0
|
|
20240703,190400,455788355,4690,4690,4690,4690,0
|
|
20240703,190300,455788355,4690,4690,4690,4690,0
|
|
20240703,190200,455788355,4690,4690,4690,4690,0
|
|
20240703,190100,455788355,4690,4690,4690,4690,0
|
|
20240703,190000,455788355,4690,4690,4690,4690,0
|
|
20240703,185900,455788355,4690,4690,4690,4690,0
|
|
20240703,185800,455788355,4690,4690,4690,4690,0
|
|
20240703,185700,455788355,4690,4690,4690,4690,0
|
|
20240703,185600,455788355,4690,4690,4690,4690,2608
|
|
20240703,185500,455788355,4690,4690,4690,4690,0
|
|
20240703,185400,455788355,4690,4690,4690,4690,0
|
|
20240703,185300,455788355,4690,4690,4690,4690,0
|
|
20240703,185200,455788355,4690,4690,4690,4690,0
|
|
20240703,185100,455788355,4690,4690,4690,4690,0
|
|
20240703,185000,455788355,4690,4690,4690,4690,0
|
|
20240703,184900,455788355,4690,4690,4690,4690,0
|
|
20240703,184800,455788355,4690,4690,4690,4690,0
|
|
20240703,184700,455788355,4690,4690,4690,4690,0
|
|
20240703,184600,455788355,4690,4690,4690,4690,0
|
|
20240703,184500,455788355,4690,4690,4690,4690,0
|
|
20240703,184400,455788355,4690,4690,4690,4690,0
|
|
20240703,184300,455788355,4690,4690,4690,4690,0
|
|
20240703,184200,455788355,4690,4690,4690,4690,0
|
|
20240703,184100,455788355,4690,4690,4690,4690,0
|
|
20240703,184000,455788355,4690,4690,4690,4690,0
|
|
20240703,183900,455788355,4690,4690,4690,4690,0
|
|
20240703,183800,455788355,4690,4690,4690,4690,0
|
|
20240703,183700,455788355,4690,4690,4690,4690,0
|
|
20240703,183600,455788355,4690,4690,4690,4690,0
|
|
20240703,183500,455788355,4690,4690,4690,4690,0
|
|
20240703,183400,455788355,4690,4690,4690,4690,0
|
|
20240703,183300,455788355,4690,4690,4690,4690,0
|
|
20240703,183200,455788355,4690,4690,4690,4690,0
|
|
20240703,183100,455788355,4690,4690,4690,4690,0
|
|
20240703,183000,455788355,4690,4690,4690,4690,0
|
|
20240703,182900,455788355,4690,4690,4690,4690,0
|
|
20240703,182800,455788355,4690,4690,4690,4690,0
|
|
20240703,182700,455788355,4690,4690,4690,4690,0
|
|
20240703,182600,455788355,4690,4690,4690,4690,2608
|
|
20240703,182500,455788355,4690,4690,4690,4690,0
|
|
20240703,182400,455788355,4690,4690,4690,4690,0
|
|
20240703,182300,455788355,4690,4690,4690,4690,0
|
|
20240703,182200,455788355,4690,4690,4690,4690,0
|
|
20240703,182100,455788355,4690,4690,4690,4690,0
|
|
20240703,182000,455788355,4690,4690,4690,4690,0
|
|
20240703,181900,455788355,4690,4690,4690,4690,0
|
|
20240703,181800,455788355,4690,4690,4690,4690,0
|
|
20240703,181700,455788355,4690,4690,4690,4690,0
|
|
20240703,181600,455788355,4690,4690,4690,4690,0
|
|
20240703,181500,455788355,4690,4690,4690,4690,0
|
|
20240703,181400,455788355,4690,4690,4690,4690,0
|
|
20240703,181300,455788355,4690,4690,4690,4690,0
|
|
20240703,181200,455788355,4690,4690,4690,4690,0
|
|
20240703,181100,455788355,4690,4690,4690,4690,0
|
|
20240703,181000,455788355,4690,4690,4690,4690,0
|
|
20240703,180900,455788355,4690,4690,4690,4690,0
|
|
20240703,180800,455788355,4690,4690,4690,4690,0
|
|
20240703,180700,455788355,4690,4690,4690,4690,0
|
|
20240703,180600,455788355,4690,4690,4690,4690,0
|
|
20240703,180500,455788355,4690,4690,4690,4690,0
|
|
20240703,180400,455788355,4690,4690,4690,4690,0
|
|
20240703,180300,455788355,4690,4690,4690,4690,0
|
|
20240703,180200,455788355,4690,4690,4690,4690,0
|
|
20240703,180100,455788355,4690,4690,4690,4690,0
|
|
20240703,180000,455788355,4690,4690,4690,4690,0
|
|
20240703,175900,455788355,4690,4690,4690,4690,0
|
|
20240703,175800,455788355,4690,4690,4690,4690,0
|
|
20240703,175700,455788355,4690,4690,4690,4690,0
|
|
20240703,175600,455788355,4690,4690,4690,4690,2608
|
|
20240703,175500,455788355,4690,4690,4690,4690,0
|
|
20240703,175400,455788355,4690,4690,4690,4690,0
|
|
20240703,175300,455788355,4690,4690,4690,4690,0
|
|
20240703,175200,455788355,4690,4690,4690,4690,0
|
|
20240703,175100,455788355,4690,4690,4690,4690,0
|
|
20240703,175000,455788355,4690,4690,4690,4690,0
|
|
20240703,174900,455788355,4690,4690,4690,4690,0
|
|
20240703,174800,455788355,4690,4690,4690,4690,0
|
|
20240703,174700,455788355,4690,4690,4690,4690,0
|
|
20240703,174600,455788355,4690,4690,4690,4690,0
|
|
20240703,174500,455788355,4690,4690,4690,4690,0
|
|
20240703,174400,455788355,4690,4690,4690,4690,0
|
|
20240703,174300,455788355,4690,4690,4690,4690,0
|
|
20240703,174200,455788355,4690,4690,4690,4690,0
|
|
20240703,174100,455788355,4690,4690,4690,4690,0
|
|
20240703,174000,455788355,4690,4690,4690,4690,0
|
|
20240703,173900,455788355,4690,4690,4690,4690,0
|
|
20240703,173800,455788355,4690,4690,4690,4690,0
|
|
20240703,173700,455788355,4690,4690,4690,4690,0
|
|
20240703,173600,455788355,4690,4690,4690,4690,0
|
|
20240703,173500,455788355,4690,4690,4690,4690,0
|
|
20240703,173400,455788355,4690,4690,4690,4690,0
|
|
20240703,173300,455788355,4690,4690,4690,4690,0
|
|
20240703,173200,455788355,4690,4690,4690,4690,0
|
|
20240703,173100,455788355,4690,4690,4690,4690,0
|
|
20240703,173000,455788355,4690,4690,4690,4690,0
|
|
20240703,172900,455788355,4690,4690,4690,4690,0
|
|
20240703,172800,455788355,4690,4690,4690,4690,0
|
|
20240703,172700,455788355,4690,4690,4690,4690,0
|
|
20240703,172600,455788355,4690,4690,4690,4690,2608
|
|
20240703,172500,455788355,4690,4690,4690,4690,0
|
|
20240703,172400,455788355,4690,4690,4690,4690,0
|
|
20240703,172300,455788355,4690,4690,4690,4690,0
|
|
20240703,172200,455788355,4690,4690,4690,4690,0
|
|
20240703,172100,455788355,4690,4690,4690,4690,0
|
|
20240703,172000,455788355,4690,4690,4690,4690,0
|
|
20240703,171900,455788355,4690,4690,4690,4690,0
|
|
20240703,171800,455788355,4690,4690,4690,4690,0
|
|
20240703,171700,455788355,4690,4690,4690,4690,0
|
|
20240703,171600,455788355,4690,4690,4690,4690,0
|
|
20240703,171500,455788355,4690,4690,4690,4690,0
|
|
20240703,171400,455788355,4690,4690,4690,4690,0
|
|
20240703,171300,455788355,4690,4690,4690,4690,0
|
|
20240703,171200,455788355,4690,4690,4690,4690,0
|
|
20240703,171100,455788355,4690,4690,4690,4690,0
|
|
20240703,171000,455788355,4690,4690,4690,4690,0
|
|
20240703,170900,455788355,4690,4690,4690,4690,0
|
|
20240703,170800,455788355,4690,4690,4690,4690,0
|
|
20240703,170700,455788355,4690,4690,4690,4690,0
|
|
20240703,170600,455788355,4690,4690,4690,4690,0
|
|
20240703,170500,455788355,4690,4690,4690,4690,0
|
|
20240703,170400,455788355,4690,4690,4690,4690,0
|
|
20240703,170300,455788355,4690,4690,4690,4690,0
|
|
20240703,170200,455788355,4690,4690,4690,4690,0
|
|
20240703,170100,455788355,4690,4690,4690,4690,0
|
|
20240703,170000,455788355,4690,4690,4690,4690,0
|
|
20240703,165900,455788355,4690,4690,4690,4690,0
|
|
20240703,165800,455788355,4690,4690,4690,4690,0
|
|
20240703,165700,455788355,4690,4690,4690,4690,0
|
|
20240703,165600,455788355,4690,4690,4690,4690,2608
|
|
20240703,165500,455788355,4690,4690,4690,4690,0
|
|
20240703,165400,455788355,4690,4690,4690,4690,0
|
|
20240703,165300,455788355,4690,4690,4690,4690,0
|
|
20240703,165200,455788355,4690,4690,4690,4690,0
|
|
20240703,165100,455788355,4690,4690,4690,4690,0
|
|
20240703,165000,455788355,4690,4690,4690,4690,0
|
|
20240703,164900,455788355,4690,4690,4690,4690,0
|
|
20240703,164800,455788355,4690,4690,4690,4690,0
|
|
20240703,164700,455788355,4690,4690,4690,4690,0
|
|
20240703,164600,455788355,4690,4690,4690,4690,0
|
|
20240703,164500,455788355,4690,4690,4690,4690,0
|
|
20240703,164400,455788355,4690,4690,4690,4690,0
|
|
20240703,164300,455788355,4690,4690,4690,4690,0
|
|
20240703,164200,455788355,4690,4690,4690,4690,0
|
|
20240703,164100,455788355,4690,4690,4690,4690,0
|
|
20240703,164000,455788355,4690,4690,4690,4690,0
|
|
20240703,163900,455788355,4690,4690,4690,4690,0
|
|
20240703,163800,455788355,4690,4690,4690,4690,0
|
|
20240703,163700,455788355,4690,4690,4690,4690,0
|
|
20240703,163600,455788355,4690,4690,4690,4690,0
|
|
20240703,163500,455788355,4690,4690,4690,4690,0
|
|
20240703,163400,455788355,4690,4690,4690,4690,0
|
|
20240703,163300,455788355,4690,4690,4690,4690,0
|
|
20240703,163200,455788355,4690,4690,4690,4690,0
|
|
20240703,163100,455788355,4690,4690,4690,4690,0
|
|
20240703,163000,455788355,4690,4690,4690,4690,0
|
|
20240703,162900,455788355,4690,4690,4690,4690,0
|
|
20240703,162800,455788355,4690,4690,4690,4690,0
|
|
20240703,162700,455788355,4690,4690,4690,4690,0
|
|
20240703,162600,455788355,4690,4690,4690,4690,2608
|
|
20240703,162500,455788355,4690,4690,4690,4690,0
|
|
20240703,162400,455788355,4690,4690,4690,4690,0
|
|
20240703,162300,455788355,4690,4690,4690,4690,0
|
|
20240703,162200,455788355,4690,4690,4690,4690,0
|
|
20240703,162100,455788355,4690,4690,4690,4690,0
|
|
20240703,162000,455788355,4690,4690,4690,4690,0
|
|
20240703,161900,455788355,4690,4690,4690,4690,0
|
|
20240703,161800,455788355,4690,4690,4690,4690,0
|
|
20240703,161700,455788355,4690,4690,4690,4690,0
|
|
20240703,161600,455788355,4690,4690,4690,4690,0
|
|
20240703,161500,455788355,4690,4690,4690,4690,0
|
|
20240703,161400,455788355,4690,4690,4690,4690,0
|
|
20240703,161300,455788355,4690,4690,4690,4690,0
|
|
20240703,161200,455788355,4690,4690,4690,4690,0
|
|
20240703,161100,455788355,4690,4690,4690,4690,0
|
|
20240703,161000,455788355,4690,4690,4690,4690,0
|
|
20240703,160900,455788355,4690,4690,4690,4690,0
|
|
20240703,160800,455788355,4690,4690,4690,4690,0
|
|
20240703,160700,455788355,4690,4690,4690,4690,0
|
|
20240703,160600,455788355,4690,4690,4690,4690,0
|
|
20240703,160500,455788355,4690,4690,4690,4690,0
|
|
20240703,160400,455788355,4690,4690,4690,4690,0
|
|
20240703,160300,455788355,4690,4690,4690,4690,0
|
|
20240703,160200,455788355,4690,4690,4690,4690,0
|
|
20240703,160100,455788355,4690,4690,4690,4690,0
|
|
20240703,160000,455788355,4690,4690,4690,4690,0
|
|
20240703,155900,455788355,4690,4690,4690,4690,0
|
|
20240703,155800,455788355,4690,4690,4690,4690,0
|
|
20240703,155700,455788355,4690,4690,4690,4690,0
|
|
20240703,155600,455788355,4690,4690,4690,4690,2608
|
|
20240703,155500,455788355,4690,4690,4690,4690,0
|
|
20240703,155400,455788355,4690,4690,4690,4690,0
|
|
20240703,155300,455788355,4690,4690,4690,4690,0
|
|
20240703,155200,455788355,4690,4690,4690,4690,0
|
|
20240703,155100,455788355,4690,4690,4690,4690,0
|
|
20240703,155000,455788355,4690,4690,4690,4690,0
|
|
20240703,154900,455788355,4690,4690,4690,4690,0
|
|
20240703,154800,455788355,4690,4690,4690,4690,0
|
|
20240703,154700,455788355,4690,4690,4690,4690,0
|
|
20240703,154600,455788355,4690,4690,4690,4690,0
|
|
20240703,154500,455788355,4690,4690,4690,4690,0
|
|
20240703,154400,455788355,4690,4690,4690,4690,0
|
|
20240703,154300,455788355,4690,4690,4690,4690,0
|
|
20240703,154200,455788355,4690,4690,4690,4690,0
|
|
20240703,154100,455788355,4690,4690,4690,4690,0
|
|
20240703,154000,455788355,4690,4690,4690,4690,0
|
|
20240703,153900,455788355,4690,4690,4690,4690,0
|
|
20240703,153800,455788355,4690,4690,4690,4690,0
|
|
20240703,153700,455788355,4690,4690,4690,4690,0
|
|
20240703,153600,455788355,4690,4690,4690,4690,0
|
|
20240703,153500,455788355,4690,4690,4690,4690,0
|
|
20240703,153400,455788355,4690,4690,4690,4690,0
|
|
20240703,153300,455788355,4690,4690,4690,4690,0
|
|
20240703,153200,455788355,4690,4690,4690,4690,0
|
|
20240703,153100,455788355,4690,4690,4690,4690,0
|
|
20240703,153000,455788355,4690,4690,4690,4690,2608
|
|
20240703,152900,443556835,4695,4695,4695,4695,0
|
|
20240703,152800,443556835,4695,4695,4695,4695,0
|
|
20240703,152700,443556835,4695,4695,4695,4695,0
|
|
20240703,152600,443556835,4695,4695,4695,4695,0
|
|
20240703,152500,443556835,4695,4695,4695,4695,0
|
|
20240703,152400,443556835,4695,4695,4695,4695,0
|
|
20240703,152300,443556835,4695,4695,4695,4695,0
|
|
20240703,152200,443556835,4695,4695,4695,4695,0
|
|
20240703,152100,443556835,4695,4695,4695,4695,0
|
|
20240703,152000,443556835,4695,4695,4695,4695,0
|
|
20240703,151900,443556835,4695,4690,4695,4665,1369
|
|
20240703,151800,437139990,4690,4690,4690,4690,1
|
|
20240703,151700,437135300,4670,4680,4690,4670,73
|
|
20240703,151600,436794150,4690,4690,4690,4690,1
|
|
20240703,151500,436789460,4690,4690,4690,4690,0
|
|
20240703,151400,436789460,4690,4680,4690,4680,116
|
|
20240703,151300,436246560,4690,4695,4695,4670,65
|
|
20240703,151200,435941950,4695,4695,4695,4695,16
|
|
20240703,151100,435866830,4700,4705,4710,4700,14
|
|
20240703,151000,435801015,4710,4710,4710,4710,0
|
|
20240703,150900,435801015,4710,4710,4710,4710,24
|
|
20240703,150800,435687975,4710,4710,4710,4710,0
|
|
20240703,150700,435687975,4710,4710,4710,4710,0
|
|
20240703,150600,435687975,4710,4710,4710,4710,70
|
|
20240703,150500,435358275,4730,4725,4730,4725,706
|
|
20240703,150400,432022420,4725,4725,4725,4725,0
|
|
20240703,150300,432022420,4725,4720,4725,4720,52
|
|
20240703,150200,431776975,4720,4720,4720,4720,100
|
|
20240703,150100,431304975,4720,4715,4720,4685,84
|
|
20240703,150000,430908935,4715,4665,4715,4665,323
|
|
20240703,145900,429390005,4695,4695,4695,4695,1
|
|
20240703,145800,429385310,4690,4690,4690,4690,117
|
|
20240703,145700,428836580,4690,4680,4690,4680,3384
|
|
20240703,145600,412981185,4680,4680,4680,4680,150
|
|
20240703,145500,412279185,4680,4680,4680,4680,1
|
|
20240703,145400,412274505,4660,4660,4660,4660,922
|
|
20240703,145300,407977985,4680,4680,4680,4680,0
|
|
20240703,145200,407977985,4680,4680,4680,4660,1002
|
|
20240703,145100,403308625,4660,4660,4660,4660,550
|
|
20240703,145000,400745625,4680,4680,4680,4680,0
|
|
20240703,144900,400745625,4680,4680,4680,4680,0
|
|
20240703,144800,400745625,4680,4675,4680,4675,643
|
|
20240703,144700,397739595,4675,4675,4675,4675,0
|
|
20240703,144600,397739595,4675,4675,4675,4675,0
|
|
20240703,144500,397739595,4675,4670,4675,4670,1447
|
|
20240703,144400,390976325,4665,4665,4665,4665,0
|
|
20240703,144300,390976325,4665,4665,4665,4665,0
|
|
20240703,144200,390976325,4665,4665,4665,4665,0
|
|
20240703,144100,390976325,4665,4665,4665,4665,0
|
|
20240703,144000,390976325,4665,4670,4670,4665,14
|
|
20240703,143900,390911010,4670,4670,4670,4670,8
|
|
20240703,143800,390873650,4675,4675,4675,4675,0
|
|
20240703,143700,390873650,4675,4675,4675,4675,0
|
|
20240703,143600,390873650,4675,4675,4675,4675,50
|
|
20240703,143500,390639900,4655,4675,4675,4655,250
|
|
20240703,143400,389473150,4675,4675,4675,4675,0
|
|
20240703,143300,389473150,4675,4675,4675,4675,1
|
|
20240703,143200,389468475,4655,4655,4655,4655,0
|
|
20240703,143100,389468475,4655,4655,4655,4655,0
|
|
20240703,143000,389468475,4655,4655,4655,4655,64
|
|
20240703,142900,389170555,4675,4675,4675,4675,0
|
|
20240703,142800,389170555,4675,4675,4675,4675,17
|
|
20240703,142700,389091080,4675,4675,4675,4675,0
|
|
20240703,142600,389091080,4675,4675,4675,4675,2
|
|
20240703,142500,389081730,4650,4650,4650,4650,331
|
|
20240703,142400,387542580,4680,4675,4680,4675,4
|
|
20240703,142300,387523875,4670,4650,4670,4650,1881
|
|
20240703,142200,378750295,4655,4655,4655,4655,0
|
|
20240703,142100,378750295,4655,4655,4655,4655,396
|
|
20240703,142000,376906915,4655,4655,4655,4655,0
|
|
20240703,141900,376906915,4655,4655,4655,4655,0
|
|
20240703,141800,376906915,4655,4655,4655,4655,0
|
|
20240703,141700,376906915,4655,4655,4655,4655,1
|
|
20240703,141600,376902260,4635,4635,4635,4635,70
|
|
20240703,141500,376577810,4655,4655,4655,4655,0
|
|
20240703,141400,376577810,4655,4655,4655,4655,0
|
|
20240703,141300,376577810,4655,4655,4655,4655,0
|
|
20240703,141200,376577810,4655,4655,4655,4655,0
|
|
20240703,141100,376577810,4655,4655,4655,4655,1
|
|
20240703,141000,376573155,4630,4655,4655,4630,12
|
|
20240703,140900,376517570,4650,4650,4650,4650,344
|
|
20240703,140800,374917970,4650,4650,4650,4650,0
|
|
20240703,140700,374917970,4650,4650,4650,4650,0
|
|
20240703,140600,374917970,4650,4650,4650,4650,0
|
|
20240703,140500,374917970,4650,4650,4650,4650,0
|
|
20240703,140400,374917970,4650,4650,4650,4650,1
|
|
20240703,140300,374913320,4625,4625,4625,4625,0
|
|
20240703,140200,374913320,4625,4625,4625,4625,0
|
|
20240703,140100,374913320,4625,4625,4625,4625,2
|
|
20240703,140000,374904070,4650,4650,4650,4650,0
|
|
20240703,135900,374904070,4650,4650,4650,4650,0
|
|
20240703,135800,374904070,4650,4650,4650,4650,0
|
|
20240703,135700,374904070,4650,4650,4650,4650,0
|
|
20240703,135600,374904070,4650,4650,4650,4650,2
|
|
20240703,135500,374894770,4625,4630,4630,4625,500
|
|
20240703,135400,372581970,4630,4630,4630,4630,0
|
|
20240703,135300,372581970,4630,4630,4630,4630,886
|
|
20240703,135200,368479790,4635,4645,4645,4635,966
|
|
20240703,135100,363997720,4650,4650,4650,4650,0
|
|
20240703,135000,363997720,4650,4645,4650,4645,14
|
|
20240703,134900,363932685,4645,4645,4645,4645,160
|
|
20240703,134800,363189485,4645,4645,4645,4645,0
|
|
20240703,134700,363189485,4645,4645,4645,4645,0
|
|
20240703,134600,363189485,4645,4645,4645,4645,0
|
|
20240703,134500,363189485,4645,4645,4645,4645,1000
|
|
20240703,134400,358544485,4645,4645,4645,4645,5
|
|
20240703,134300,358521260,4650,4650,4650,4650,0
|
|
20240703,134200,358521260,4650,4650,4650,4650,22
|
|
20240703,134100,358418960,4650,4650,4650,4650,0
|
|
20240703,134000,358418960,4650,4650,4650,4650,0
|
|
20240703,133900,358418960,4650,4650,4650,4650,0
|
|
20240703,133800,358418960,4650,4650,4650,4650,300
|
|
20240703,133700,357023960,4650,4650,4650,4650,210
|
|
20240703,133600,356047460,4650,4650,4650,4650,112
|
|
20240703,133500,355526660,4650,4650,4650,4650,0
|
|
20240703,133400,355526660,4650,4650,4650,4650,1
|
|
20240703,133300,355522010,4635,4635,4635,4635,193
|
|
20240703,133200,354627455,4650,4650,4650,4650,0
|
|
20240703,133100,354627455,4650,4650,4650,4650,0
|
|
20240703,133000,354627455,4650,4650,4650,4650,0
|
|
20240703,132900,354627455,4650,4650,4650,4650,0
|
|
20240703,132800,354627455,4650,4650,4650,4650,0
|
|
20240703,132700,354627455,4650,4650,4650,4650,100
|
|
20240703,132600,354162455,4650,4650,4650,4650,1
|
|
20240703,132500,354157805,4635,4635,4635,4635,0
|
|
20240703,132400,354157805,4635,4635,4635,4635,5
|
|
20240703,132300,354134630,4635,4635,4635,4635,0
|
|
20240703,132200,354134630,4635,4635,4635,4635,0
|
|
20240703,132100,354134630,4635,4650,4650,4635,1001
|
|
20240703,132000,349494980,4635,4640,4640,4635,82
|
|
20240703,131900,349114750,4640,4640,4640,4640,77
|
|
20240703,131800,348757470,4650,4650,4650,4650,0
|
|
20240703,131700,348757470,4650,4650,4650,4650,0
|
|
20240703,131600,348757470,4650,4650,4650,4650,1
|
|
20240703,131500,348752820,4660,4660,4660,4660,0
|
|
20240703,131400,348752820,4660,4660,4660,4660,0
|
|
20240703,131300,348752820,4660,4660,4660,4660,10
|
|
20240703,131200,348706220,4640,4640,4640,4640,0
|
|
20240703,131100,348706220,4640,4640,4640,4640,0
|
|
20240703,131000,348706220,4640,4640,4640,4640,0
|
|
20240703,130900,348706220,4640,4640,4640,4640,0
|
|
20240703,130800,348706220,4640,4640,4640,4640,0
|
|
20240703,130700,348706220,4640,4640,4640,4640,0
|
|
20240703,130600,348706220,4640,4640,4640,4640,0
|
|
20240703,130500,348706220,4640,4640,4640,4640,0
|
|
20240703,130400,348706220,4640,4640,4640,4640,594
|
|
20240703,130300,345950060,4650,4650,4650,4650,25
|
|
20240703,130200,345833810,4640,4640,4640,4640,0
|
|
20240703,130100,345833810,4640,4640,4640,4640,0
|
|
20240703,130000,345833810,4640,4660,4660,4640,1259
|
|
20240703,125900,339991485,4660,4660,4660,4660,0
|
|
20240703,125800,339991485,4660,4660,4660,4660,0
|
|
20240703,125700,339991485,4660,4660,4660,4660,0
|
|
20240703,125600,339991485,4660,4660,4660,4660,0
|
|
20240703,125500,339991485,4660,4660,4660,4660,0
|
|
20240703,125400,339991485,4660,4660,4660,4660,0
|
|
20240703,125300,339991485,4660,4660,4660,4660,0
|
|
20240703,125200,339991485,4660,4660,4660,4660,9
|
|
20240703,125100,339949545,4660,4660,4660,4660,1
|
|
20240703,125000,339944885,4650,4650,4650,4650,100
|
|
20240703,124900,339479885,4660,4660,4660,4660,1
|
|
20240703,124800,339475225,4660,4660,4660,4660,0
|
|
20240703,124700,339475225,4660,4660,4660,4660,0
|
|
20240703,124600,339475225,4660,4660,4660,4660,0
|
|
20240703,124500,339475225,4660,4660,4660,4660,0
|
|
20240703,124400,339475225,4660,4660,4660,4660,172
|
|
20240703,124300,338673705,4660,4660,4660,4660,380
|
|
20240703,124200,336902905,4660,4660,4660,4660,0
|
|
20240703,124100,336902905,4660,4660,4660,4660,0
|
|
20240703,124000,336902905,4660,4660,4660,4660,0
|
|
20240703,123900,336902905,4660,4660,4660,4660,0
|
|
20240703,123800,336902905,4660,4660,4660,4660,0
|
|
20240703,123700,336902905,4660,4660,4660,4660,0
|
|
20240703,123600,336902905,4660,4660,4660,4660,0
|
|
20240703,123500,336902905,4660,4660,4660,4660,3
|
|
20240703,123400,336888925,4660,4660,4660,4660,0
|
|
20240703,123300,336888925,4660,4660,4660,4660,1
|
|
20240703,123200,336884265,4645,4645,4645,4645,0
|
|
20240703,123100,336884265,4645,4645,4645,4645,0
|
|
20240703,123000,336884265,4645,4645,4645,4645,0
|
|
20240703,122900,336884265,4645,4660,4660,4645,2004
|
|
20240703,122800,327569365,4660,4660,4660,4660,0
|
|
20240703,122700,327569365,4660,4660,4660,4660,8
|
|
20240703,122600,327532085,4660,4660,4660,4660,43
|
|
20240703,122500,327331705,4660,4655,4660,4655,84
|
|
20240703,122400,326940415,4660,4660,4660,4660,1
|
|
20240703,122300,326935755,4660,4660,4660,4660,70
|
|
20240703,122200,326609555,4660,4660,4660,4660,0
|
|
20240703,122100,326609555,4660,4660,4660,4660,0
|
|
20240703,122000,326609555,4660,4660,4660,4660,0
|
|
20240703,121900,326609555,4660,4660,4660,4660,0
|
|
20240703,121800,326609555,4660,4660,4660,4660,0
|
|
20240703,121700,326609555,4660,4660,4660,4660,5
|
|
20240703,121600,326586255,4660,4660,4660,4660,2
|
|
20240703,121500,326576935,4660,4660,4660,4660,0
|
|
20240703,121400,326576935,4660,4660,4660,4660,9
|
|
20240703,121300,326534995,4660,4660,4660,4660,0
|
|
20240703,121200,326534995,4660,4660,4660,4660,0
|
|
20240703,121100,326534995,4660,4660,4660,4660,0
|
|
20240703,121000,326534995,4660,4660,4660,4660,194
|
|
20240703,120900,325630955,4645,4650,4650,4645,130
|
|
20240703,120800,325026825,4660,4660,4660,4660,0
|
|
20240703,120700,325026825,4660,4660,4660,4660,10
|
|
20240703,120600,324980225,4660,4660,4660,4660,0
|
|
20240703,120500,324980225,4660,4660,4660,4660,0
|
|
20240703,120400,324980225,4660,4660,4660,4660,0
|
|
20240703,120300,324980225,4660,4660,4660,4660,0
|
|
20240703,120200,324980225,4660,4660,4660,4660,11
|
|
20240703,120100,324928965,4660,4660,4660,4660,0
|
|
20240703,120000,324928965,4660,4660,4660,4660,0
|
|
20240703,115900,324928965,4660,4660,4660,4660,29
|
|
20240703,115800,324793825,4660,4660,4660,4660,100
|
|
20240703,115700,324327825,4660,4660,4660,4660,0
|
|
20240703,115600,324327825,4660,4660,4660,4660,0
|
|
20240703,115500,324327825,4660,4660,4660,4660,0
|
|
20240703,115400,324327825,4660,4660,4660,4660,0
|
|
20240703,115300,324327825,4660,4660,4660,4660,0
|
|
20240703,115200,324327825,4660,4660,4660,4660,0
|
|
20240703,115100,324327825,4660,4660,4660,4660,1
|
|
20240703,115000,324323165,4645,4645,4645,4645,0
|
|
20240703,114900,324323165,4645,4645,4645,4645,0
|
|
20240703,114800,324323165,4645,4645,4645,4645,0
|
|
20240703,114700,324323165,4645,4650,4650,4645,508
|
|
20240703,114600,321963170,4650,4650,4650,4650,0
|
|
20240703,114500,321963170,4650,4650,4650,4650,0
|
|
20240703,114400,321963170,4650,4650,4650,4650,0
|
|
20240703,114300,321963170,4650,4650,4650,4650,0
|
|
20240703,114200,321963170,4650,4650,4650,4650,0
|
|
20240703,114100,321963170,4650,4650,4650,4650,0
|
|
20240703,114000,321963170,4650,4650,4650,4650,8
|
|
20240703,113900,321925970,4650,4650,4650,4650,1
|
|
20240703,113800,321921320,4650,4650,4650,4650,1
|
|
20240703,113700,321916670,4660,4660,4660,4660,0
|
|
20240703,113600,321916670,4660,4660,4660,4660,20
|
|
20240703,113500,321823470,4660,4660,4660,4660,0
|
|
20240703,113400,321823470,4660,4660,4660,4660,0
|
|
20240703,113300,321823470,4660,4660,4660,4660,6
|
|
20240703,113200,321795510,4665,4665,4665,4665,0
|
|
20240703,113100,321795510,4665,4665,4665,4665,0
|
|
20240703,113000,321795510,4665,4665,4665,4665,0
|
|
20240703,112900,321795510,4665,4665,4665,4665,0
|
|
20240703,112800,321795510,4665,4665,4665,4665,1
|
|
20240703,112700,321790845,4645,4645,4645,4645,1
|
|
20240703,112600,321786200,4650,4650,4650,4650,0
|
|
20240703,112500,321786200,4650,4650,4650,4650,21
|
|
20240703,112400,321688550,4655,4655,4655,4655,1
|
|
20240703,112300,321683895,4655,4655,4655,4655,98
|
|
20240703,112200,321227705,4660,4660,4660,4660,0
|
|
20240703,112100,321227705,4660,4660,4660,4660,0
|
|
20240703,112000,321227705,4660,4660,4660,4660,0
|
|
20240703,111900,321227705,4660,4665,4665,4660,21
|
|
20240703,111800,321129795,4665,4665,4665,4665,0
|
|
20240703,111700,321129795,4665,4655,4665,4655,4
|
|
20240703,111600,321111165,4660,4660,4660,4660,60
|
|
20240703,111500,320831565,4660,4660,4660,4660,0
|
|
20240703,111400,320831565,4660,4660,4660,4660,0
|
|
20240703,111300,320831565,4660,4660,4660,4660,0
|
|
20240703,111200,320831565,4660,4660,4660,4660,0
|
|
20240703,111100,320831565,4660,4660,4660,4660,0
|
|
20240703,111000,320831565,4660,4660,4670,4660,204
|
|
20240703,110900,319880895,4660,4660,4670,4660,102
|
|
20240703,110800,319405565,4660,4660,4660,4660,1
|
|
20240703,110700,319400905,4660,4660,4660,4660,32
|
|
20240703,110600,319251785,4660,4660,4660,4660,0
|
|
20240703,110500,319251785,4660,4660,4660,4660,5
|
|
20240703,110400,319228485,4660,4660,4660,4660,0
|
|
20240703,110300,319228485,4660,4660,4660,4660,42
|
|
20240703,110200,319032765,4660,4660,4660,4660,110
|
|
20240703,110100,318520165,4660,4660,4660,4660,100
|
|
20240703,110000,318054165,4660,4660,4660,4660,100
|
|
20240703,105900,317588165,4650,4650,4650,4650,700
|
|
20240703,105800,314333165,4660,4660,4660,4660,1
|
|
20240703,105700,314328505,4655,4655,4655,4655,2
|
|
20240703,105600,314319195,4650,4650,4650,4650,0
|
|
20240703,105500,314319195,4650,4650,4650,4650,1
|
|
20240703,105400,314314545,4660,4660,4670,4660,501
|
|
20240703,105300,311979875,4660,4660,4660,4660,85
|
|
20240703,105200,311583775,4660,4660,4660,4660,6
|
|
20240703,105100,311555815,4670,4660,4670,4660,591
|
|
20240703,105000,308798845,4670,4670,4670,4670,0
|
|
20240703,104900,308798845,4670,4670,4670,4670,214
|
|
20240703,104800,307799465,4665,4665,4670,4665,150
|
|
20240703,104700,307099210,4665,4665,4665,4665,1
|
|
20240703,104600,307094545,4675,4675,4675,4675,0
|
|
20240703,104500,307094545,4675,4675,4675,4675,22
|
|
20240703,104400,306991695,4680,4680,4680,4680,0
|
|
20240703,104300,306991695,4680,4680,4680,4680,20
|
|
20240703,104200,306898095,4685,4685,4685,4685,5
|
|
20240703,104100,306874670,4685,4685,4685,4685,0
|
|
20240703,104000,306874670,4685,4685,4685,4685,0
|
|
20240703,103900,306874670,4685,4685,4685,4685,100
|
|
20240703,103800,306406170,4690,4690,4690,4690,0
|
|
20240703,103700,306406170,4690,4680,4690,4680,301
|
|
20240703,103600,304996080,4685,4655,4685,4655,4
|
|
20240703,103500,304977430,4655,4685,4685,4655,541
|
|
20240703,103400,302444855,4680,4680,4680,4680,51
|
|
20240703,103300,302206175,4675,4655,4675,4655,48
|
|
20240703,103200,301982530,4660,4655,4660,4655,3
|
|
20240703,103100,301968560,4655,4640,4655,4640,162
|
|
20240703,103000,301215780,4640,4640,4640,4640,50
|
|
20240703,102900,300983780,4640,4640,4640,4640,9
|
|
20240703,102800,300942020,4640,4640,4640,4640,210
|
|
20240703,102700,299967620,4640,4640,4640,4640,81
|
|
20240703,102600,299591780,4640,4635,4640,4635,141
|
|
20240703,102500,298937930,4635,4640,4640,4630,640
|
|
20240703,102400,295971085,4640,4640,4640,4640,11
|
|
20240703,102300,295920045,4635,4640,4640,4625,278
|
|
20240703,102200,294631475,4640,4655,4655,4605,5501
|
|
20240703,102100,269080640,4655,4655,4655,4655,50
|
|
20240703,102000,268847890,4650,4665,4665,4650,1675
|
|
20240703,101900,261048480,4685,4665,4685,4665,221
|
|
20240703,101800,260017495,4690,4690,4690,4690,0
|
|
20240703,101700,260017495,4690,4690,4690,4690,0
|
|
20240703,101600,260017495,4690,4690,4690,4690,30
|
|
20240703,101500,259876795,4690,4665,4690,4660,640
|
|
20240703,101400,256891175,4665,4665,4665,4665,350
|
|
20240703,101300,255258425,4665,4665,4665,4665,90
|
|
20240703,101200,254838575,4665,4690,4690,4665,621
|
|
20240703,101100,251940975,4665,4670,4670,4665,246
|
|
20240703,101000,250792215,4670,4690,4690,4670,1771
|
|
20240703,100900,242521225,4690,4690,4690,4690,0
|
|
20240703,100800,242521225,4690,4690,4690,4675,507
|
|
20240703,100700,240150970,4675,4675,4675,4675,3
|
|
20240703,100600,240136945,4670,4670,4670,4670,100
|
|
20240703,100500,239669945,4695,4695,4695,4695,0
|
|
20240703,100400,239669945,4695,4700,4700,4670,361
|
|
20240703,100300,237976800,4670,4680,4680,4670,200
|
|
20240703,100200,237041840,4705,4705,4705,4705,1
|
|
20240703,100100,237037135,4705,4700,4705,4700,22
|
|
20240703,100000,236933675,4700,4700,4700,4700,30
|
|
20240703,095900,236792675,4700,4700,4700,4700,215
|
|
20240703,095800,235782175,4700,4700,4700,4700,102
|
|
20240703,095700,235302775,4700,4700,4700,4700,176
|
|
20240703,095600,234475575,4700,4700,4700,4700,1
|
|
20240703,095500,234470875,4700,4700,4700,4700,0
|
|
20240703,095400,234470875,4700,4695,4700,4695,17
|
|
20240703,095300,234390980,4695,4695,4695,4695,84
|
|
20240703,095200,233996600,4695,4695,4695,4695,181
|
|
20240703,095100,233146805,4695,4695,4695,4695,1
|
|
20240703,095000,233142110,4670,4695,4695,4670,1088
|
|
20240703,094900,228057180,4680,4695,4695,4680,2436
|
|
20240703,094800,216638405,4700,4700,4700,4700,30
|
|
20240703,094700,216497405,4700,4705,4705,4700,1171
|
|
20240703,094600,210989955,4710,4710,4710,4710,42
|
|
20240703,094500,210792135,4700,4695,4700,4695,267
|
|
20240703,094400,209537605,4700,4700,4700,4700,59
|
|
20240703,094300,209260305,4700,4700,4700,4700,314
|
|
20240703,094200,207784505,4705,4705,4705,4705,100
|
|
20240703,094100,207314005,4705,4705,4705,4705,0
|
|
20240703,094000,207314005,4705,4705,4705,4705,1
|
|
20240703,093900,207309300,4705,4690,4705,4690,1211
|
|
20240703,093800,201617185,4690,4710,4710,4690,2893
|
|
20240703,093700,188009230,4720,4715,4720,4715,212
|
|
20240703,093600,187009635,4720,4715,4720,4715,185
|
|
20240703,093500,186137350,4720,4720,4720,4720,21
|
|
20240703,093400,186038230,4720,4720,4720,4720,0
|
|
20240703,093300,186038230,4720,4720,4720,4720,0
|
|
20240703,093200,186038230,4720,4715,4720,4715,1020
|
|
20240703,093100,181228920,4720,4720,4720,4720,520
|
|
20240703,093000,178774520,4720,4735,4735,4720,1535
|
|
20240703,092900,171517200,4745,4745,4745,4745,11
|
|
20240703,092800,171465005,4745,4745,4745,4745,7
|
|
20240703,092700,171431790,4745,4745,4745,4745,1
|
|
20240703,092600,171427045,4745,4740,4745,4735,754
|
|
20240703,092500,167856060,4745,4740,4745,4740,3406
|
|
20240703,092400,151709680,4740,4740,4740,4740,2537
|
|
20240703,092300,139684300,4745,4745,4745,4745,120
|
|
20240703,092200,139114900,4745,4745,4745,4745,4
|
|
20240703,092100,139095920,4735,4735,4735,4735,434
|
|
20240703,092000,137040930,4740,4740,4745,4740,301
|
|
20240703,091900,135614185,4745,4745,4745,4745,2474
|
|
20240703,091800,123875055,4745,4745,4745,4745,100
|
|
20240703,091700,123400555,4745,4745,4745,4745,225
|
|
20240703,091600,122332930,4745,4755,4755,4745,440
|
|
20240703,091500,120245120,4745,4740,4745,4740,581
|
|
20240703,091400,117488485,4745,4740,4745,4740,2524
|
|
20240703,091300,105512420,4740,4745,4745,4740,358
|
|
20240703,091200,103815485,4755,4755,4755,4755,0
|
|
20240703,091100,103815485,4755,4755,4755,4755,1
|
|
20240703,091000,103810730,4775,4775,4775,4775,0
|
|
20240703,090900,103810730,4775,4780,4780,4740,3116
|
|
20240703,090800,89020835,4780,4780,4780,4780,0
|
|
20240703,090700,89020835,4780,4745,4780,4740,4287
|
|
20240703,090600,68678665,4745,4730,4745,4730,3316
|
|
20240703,090500,52948775,4745,4715,4745,4715,6
|
|
20240703,090400,52920455,4745,4755,4755,4700,1811
|
|
20240703,090300,44371375,4785,4750,4785,4745,1152
|
|
20240703,090200,38874470,4785,4785,4785,4785,0
|
|
20240703,090100,38874470,4785,4785,4785,4785,166
|
|
20240703,090000,38080160,4785,4740,4795,4740,8033
|