581 lines
27 KiB
CSV
581 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,183800,158875530,3140,3140,3140,3140,714
|
|
20240701,183700,158875530,3140,3140,3140,3140,0
|
|
20240701,183600,158875530,3140,3140,3140,3140,0
|
|
20240701,183500,158875530,3140,3140,3140,3140,0
|
|
20240701,183400,158875530,3140,3140,3140,3140,0
|
|
20240701,183300,158875530,3140,3140,3140,3140,0
|
|
20240701,183200,158875530,3140,3140,3140,3140,0
|
|
20240701,183100,158875530,3140,3140,3140,3140,0
|
|
20240701,183000,158875530,3140,3140,3140,3140,0
|
|
20240701,182900,158875530,3140,3140,3140,3140,0
|
|
20240701,182800,158875530,3140,3140,3140,3140,0
|
|
20240701,182700,158875530,3140,3140,3140,3140,0
|
|
20240701,182600,158875530,3140,3140,3140,3140,0
|
|
20240701,182500,158875530,3140,3140,3140,3140,0
|
|
20240701,182400,158875530,3140,3140,3140,3140,0
|
|
20240701,182300,158875530,3140,3140,3140,3140,0
|
|
20240701,182200,158875530,3140,3140,3140,3140,0
|
|
20240701,182100,158875530,3140,3140,3140,3140,0
|
|
20240701,182000,158875530,3140,3140,3140,3140,0
|
|
20240701,181900,158875530,3140,3140,3140,3140,0
|
|
20240701,181800,158875530,3140,3140,3140,3140,0
|
|
20240701,181700,158875530,3140,3140,3140,3140,0
|
|
20240701,181600,158875530,3140,3140,3140,3140,0
|
|
20240701,181500,158875530,3140,3140,3140,3140,0
|
|
20240701,181400,158875530,3140,3140,3140,3140,0
|
|
20240701,181300,158875530,3140,3140,3140,3140,0
|
|
20240701,181200,158875530,3140,3140,3140,3140,0
|
|
20240701,181100,158875530,3140,3140,3140,3140,0
|
|
20240701,181000,158875530,3140,3140,3140,3140,0
|
|
20240701,180900,158875530,3140,3140,3140,3140,0
|
|
20240701,180800,158875530,3140,3140,3140,3140,714
|
|
20240701,180700,158875530,3140,3140,3140,3140,0
|
|
20240701,180600,158875530,3140,3140,3140,3140,0
|
|
20240701,180500,158875530,3140,3140,3140,3140,0
|
|
20240701,180400,158875530,3140,3140,3140,3140,0
|
|
20240701,180300,158875530,3140,3140,3140,3140,0
|
|
20240701,180200,158875530,3140,3140,3140,3140,0
|
|
20240701,180100,158875530,3140,3140,3140,3140,0
|
|
20240701,180000,158875530,3140,3140,3140,3140,0
|
|
20240701,175900,158875530,3140,3140,3140,3140,0
|
|
20240701,175800,158875530,3140,3140,3140,3140,0
|
|
20240701,175700,158875530,3140,3140,3140,3140,0
|
|
20240701,175600,158875530,3140,3140,3140,3140,0
|
|
20240701,175500,158875530,3140,3140,3140,3140,0
|
|
20240701,175400,158875530,3140,3140,3140,3140,0
|
|
20240701,175300,158875530,3140,3140,3140,3140,0
|
|
20240701,175200,158875530,3140,3140,3140,3140,0
|
|
20240701,175100,158875530,3140,3140,3140,3140,0
|
|
20240701,175000,158875530,3140,3140,3140,3140,0
|
|
20240701,174900,158875530,3140,3140,3140,3140,0
|
|
20240701,174800,158875530,3140,3140,3140,3140,0
|
|
20240701,174700,158875530,3140,3140,3140,3140,0
|
|
20240701,174600,158875530,3140,3140,3140,3140,0
|
|
20240701,174500,158875530,3140,3140,3140,3140,0
|
|
20240701,174400,158875530,3140,3140,3140,3140,0
|
|
20240701,174300,158875530,3140,3140,3140,3140,0
|
|
20240701,174200,158875530,3140,3140,3140,3140,0
|
|
20240701,174100,158875530,3140,3140,3140,3140,0
|
|
20240701,174000,158875530,3140,3140,3140,3140,0
|
|
20240701,173900,158875530,3140,3140,3140,3140,0
|
|
20240701,173800,158875530,3140,3140,3140,3140,714
|
|
20240701,173700,158875530,3140,3140,3140,3140,0
|
|
20240701,173600,158875530,3140,3140,3140,3140,0
|
|
20240701,173500,158875530,3140,3140,3140,3140,0
|
|
20240701,173400,158875530,3140,3140,3140,3140,0
|
|
20240701,173300,158875530,3140,3140,3140,3140,0
|
|
20240701,173200,158875530,3140,3140,3140,3140,0
|
|
20240701,173100,158875530,3140,3140,3140,3140,0
|
|
20240701,173000,158875530,3140,3140,3140,3140,0
|
|
20240701,172900,158875530,3140,3140,3140,3140,0
|
|
20240701,172800,158875530,3140,3140,3140,3140,0
|
|
20240701,172700,158875530,3140,3140,3140,3140,0
|
|
20240701,172600,158875530,3140,3140,3140,3140,0
|
|
20240701,172500,158875530,3140,3140,3140,3140,0
|
|
20240701,172400,158875530,3140,3140,3140,3140,0
|
|
20240701,172300,158875530,3140,3140,3140,3140,0
|
|
20240701,172200,158875530,3140,3140,3140,3140,0
|
|
20240701,172100,158875530,3140,3140,3140,3140,0
|
|
20240701,172000,158875530,3140,3140,3140,3140,0
|
|
20240701,171900,158875530,3140,3140,3140,3140,0
|
|
20240701,171800,158875530,3140,3140,3140,3140,0
|
|
20240701,171700,158875530,3140,3140,3140,3140,0
|
|
20240701,171600,158875530,3140,3140,3140,3140,0
|
|
20240701,171500,158875530,3140,3140,3140,3140,0
|
|
20240701,171400,158875530,3140,3140,3140,3140,0
|
|
20240701,171300,158875530,3140,3140,3140,3140,0
|
|
20240701,171200,158875530,3140,3140,3140,3140,0
|
|
20240701,171100,158875530,3140,3140,3140,3140,0
|
|
20240701,171000,158875530,3140,3140,3140,3140,0
|
|
20240701,170900,158875530,3140,3140,3140,3140,0
|
|
20240701,170800,158875530,3140,3140,3140,3140,714
|
|
20240701,170700,158875530,3140,3140,3140,3140,0
|
|
20240701,170600,158875530,3140,3140,3140,3140,0
|
|
20240701,170500,158875530,3140,3140,3140,3140,0
|
|
20240701,170400,158875530,3140,3140,3140,3140,0
|
|
20240701,170300,158875530,3140,3140,3140,3140,0
|
|
20240701,170200,158875530,3140,3140,3140,3140,0
|
|
20240701,170100,158875530,3140,3140,3140,3140,0
|
|
20240701,170000,158875530,3140,3140,3140,3140,0
|
|
20240701,165900,158875530,3140,3140,3140,3140,0
|
|
20240701,165800,158875530,3140,3140,3140,3140,0
|
|
20240701,165700,158875530,3140,3140,3140,3140,0
|
|
20240701,165600,158875530,3140,3140,3140,3140,0
|
|
20240701,165500,158875530,3140,3140,3140,3140,0
|
|
20240701,165400,158875530,3140,3140,3140,3140,0
|
|
20240701,165300,158875530,3140,3140,3140,3140,0
|
|
20240701,165200,158875530,3140,3140,3140,3140,0
|
|
20240701,165100,158875530,3140,3140,3140,3140,0
|
|
20240701,165000,158875530,3140,3140,3140,3140,0
|
|
20240701,164900,158875530,3140,3140,3140,3140,0
|
|
20240701,164800,158875530,3140,3140,3140,3140,0
|
|
20240701,164700,158875530,3140,3140,3140,3140,0
|
|
20240701,164600,158875530,3140,3140,3140,3140,0
|
|
20240701,164500,158875530,3140,3140,3140,3140,0
|
|
20240701,164400,158875530,3140,3140,3140,3140,0
|
|
20240701,164300,158875530,3140,3140,3140,3140,0
|
|
20240701,164200,158875530,3140,3140,3140,3140,0
|
|
20240701,164100,158875530,3140,3140,3140,3140,0
|
|
20240701,164000,158875530,3140,3140,3140,3140,0
|
|
20240701,163900,158875530,3140,3140,3140,3140,0
|
|
20240701,163800,158875530,3140,3140,3140,3140,714
|
|
20240701,163700,158875530,3140,3140,3140,3140,0
|
|
20240701,163600,158875530,3140,3140,3140,3140,0
|
|
20240701,163500,158875530,3140,3140,3140,3140,0
|
|
20240701,163400,158875530,3140,3140,3140,3140,0
|
|
20240701,163300,158875530,3140,3140,3140,3140,0
|
|
20240701,163200,158875530,3140,3140,3140,3140,0
|
|
20240701,163100,158875530,3140,3140,3140,3140,0
|
|
20240701,163000,158875530,3140,3140,3140,3140,0
|
|
20240701,162900,158875530,3140,3140,3140,3140,0
|
|
20240701,162800,158875530,3140,3140,3140,3140,0
|
|
20240701,162700,158875530,3140,3140,3140,3140,0
|
|
20240701,162600,158875530,3140,3140,3140,3140,0
|
|
20240701,162500,158875530,3140,3140,3140,3140,0
|
|
20240701,162400,158875530,3140,3140,3140,3140,0
|
|
20240701,162300,158875530,3140,3140,3140,3140,0
|
|
20240701,162200,158875530,3140,3140,3140,3140,0
|
|
20240701,162100,158875530,3140,3140,3140,3140,0
|
|
20240701,162000,158875530,3140,3140,3140,3140,0
|
|
20240701,161900,158875530,3140,3140,3140,3140,0
|
|
20240701,161800,158875530,3140,3140,3140,3140,0
|
|
20240701,161700,158875530,3140,3140,3140,3140,0
|
|
20240701,161600,158875530,3140,3140,3140,3140,0
|
|
20240701,161500,158875530,3140,3140,3140,3140,0
|
|
20240701,161400,158875530,3140,3140,3140,3140,0
|
|
20240701,161300,158875530,3140,3140,3140,3140,0
|
|
20240701,161200,158875530,3140,3140,3140,3140,0
|
|
20240701,161100,158875530,3140,3140,3140,3140,0
|
|
20240701,161000,158875530,3140,3140,3140,3140,0
|
|
20240701,160900,158875530,3140,3140,3140,3140,0
|
|
20240701,160800,158875530,3140,3140,3140,3140,714
|
|
20240701,160700,158875530,3140,3140,3140,3140,0
|
|
20240701,160600,158875530,3140,3140,3140,3140,0
|
|
20240701,160500,158875530,3140,3140,3140,3140,0
|
|
20240701,160400,158875530,3140,3140,3140,3140,0
|
|
20240701,160300,158875530,3140,3140,3140,3140,0
|
|
20240701,160200,158875530,3140,3140,3140,3140,0
|
|
20240701,160100,158875530,3140,3140,3140,3140,0
|
|
20240701,160000,158875530,3140,3140,3140,3140,0
|
|
20240701,155900,158875530,3140,3140,3140,3140,0
|
|
20240701,155800,158875530,3140,3140,3140,3140,0
|
|
20240701,155700,158875530,3140,3140,3140,3140,0
|
|
20240701,155600,158875530,3140,3140,3140,3140,0
|
|
20240701,155500,158875530,3140,3140,3140,3140,0
|
|
20240701,155400,158875530,3140,3140,3140,3140,0
|
|
20240701,155300,158875530,3140,3140,3140,3140,0
|
|
20240701,155200,158875530,3140,3140,3140,3140,0
|
|
20240701,155100,158875530,3140,3140,3140,3140,0
|
|
20240701,155000,158875530,3140,3140,3140,3140,0
|
|
20240701,154900,158875530,3140,3140,3140,3140,0
|
|
20240701,154800,158875530,3140,3140,3140,3140,0
|
|
20240701,154700,158875530,3140,3140,3140,3140,0
|
|
20240701,154600,158875530,3140,3140,3140,3140,0
|
|
20240701,154500,158875530,3140,3140,3140,3140,0
|
|
20240701,154400,158875530,3140,3140,3140,3140,0
|
|
20240701,154300,158875530,3140,3140,3140,3140,0
|
|
20240701,154200,158875530,3140,3140,3140,3140,0
|
|
20240701,154100,158875530,3140,3140,3140,3140,0
|
|
20240701,154000,158875530,3140,3140,3140,3140,0
|
|
20240701,153900,158875530,3140,3140,3140,3140,0
|
|
20240701,153800,158875530,3140,3140,3140,3140,714
|
|
20240701,153700,158875530,3140,3140,3140,3140,0
|
|
20240701,153600,158875530,3140,3140,3140,3140,0
|
|
20240701,153500,158875530,3140,3140,3140,3140,0
|
|
20240701,153400,158875530,3140,3140,3140,3140,0
|
|
20240701,153300,158875530,3140,3140,3140,3140,0
|
|
20240701,153200,158875530,3140,3140,3140,3140,0
|
|
20240701,153100,158875530,3140,3140,3140,3140,0
|
|
20240701,153000,158875530,3140,3140,3140,3140,714
|
|
20240701,152900,156633570,3120,3120,3120,3120,0
|
|
20240701,152800,156633570,3120,3120,3120,3120,0
|
|
20240701,152700,156633570,3120,3120,3120,3120,0
|
|
20240701,152600,156633570,3120,3120,3120,3120,0
|
|
20240701,152500,156633570,3120,3120,3120,3120,0
|
|
20240701,152400,156633570,3120,3120,3120,3120,0
|
|
20240701,152300,156633570,3120,3120,3120,3120,0
|
|
20240701,152200,156633570,3120,3120,3120,3120,0
|
|
20240701,152100,156633570,3120,3120,3120,3120,0
|
|
20240701,152000,156633570,3120,3120,3120,3120,0
|
|
20240701,151900,156633570,3120,3095,3120,3095,187
|
|
20240701,151800,156052660,3095,3060,3095,3060,491
|
|
20240701,151700,154550165,3095,3065,3095,3065,1000
|
|
20240701,151600,151470275,3050,3050,3050,3050,29
|
|
20240701,151500,151381825,3065,3065,3065,3065,0
|
|
20240701,151400,151381825,3065,3065,3065,3065,0
|
|
20240701,151300,151381825,3065,3065,3075,3050,4378
|
|
20240701,151200,137972905,3065,3065,3065,3065,13
|
|
20240701,151100,137933060,3070,3070,3070,3070,0
|
|
20240701,151000,137933060,3070,3075,3075,3070,835
|
|
20240701,150900,135368110,3075,3075,3075,3075,1
|
|
20240701,150800,135365035,3075,3075,3075,3075,0
|
|
20240701,150700,135365035,3075,3075,3075,3075,0
|
|
20240701,150600,135365035,3075,3075,3075,3075,49
|
|
20240701,150500,135214360,3090,3090,3090,3090,10
|
|
20240701,150400,135183460,3090,3090,3090,3090,0
|
|
20240701,150300,135183460,3090,3090,3090,3090,0
|
|
20240701,150200,135183460,3090,3090,3090,3090,0
|
|
20240701,150100,135183460,3090,3090,3090,3090,10
|
|
20240701,150000,135152560,3095,3095,3095,3095,0
|
|
20240701,145900,135152560,3095,3080,3095,3080,500
|
|
20240701,145800,133608390,3080,3075,3080,3075,54
|
|
20240701,145700,133442290,3075,3075,3075,3075,0
|
|
20240701,145600,133442290,3075,3075,3075,3075,0
|
|
20240701,145500,133442290,3075,3075,3075,3075,0
|
|
20240701,145400,133442290,3075,3075,3075,3075,0
|
|
20240701,145300,133442290,3075,3075,3075,3075,0
|
|
20240701,145200,133442290,3075,3075,3075,3075,0
|
|
20240701,145100,133442290,3075,3075,3075,3075,0
|
|
20240701,145000,133442290,3075,3075,3075,3075,0
|
|
20240701,144900,133442290,3075,3075,3075,3075,0
|
|
20240701,144800,133442290,3075,3075,3075,3075,2
|
|
20240701,144700,133436140,3075,3090,3090,3075,509
|
|
20240701,144600,131870865,3090,3090,3090,3090,0
|
|
20240701,144500,131870865,3090,3090,3090,3090,0
|
|
20240701,144400,131870865,3090,3090,3090,3090,0
|
|
20240701,144300,131870865,3090,3085,3090,3085,15
|
|
20240701,144200,131824550,3085,3085,3085,3085,5
|
|
20240701,144100,131809125,3080,3080,3080,3080,0
|
|
20240701,144000,131809125,3080,3080,3080,3080,0
|
|
20240701,143900,131809125,3080,3080,3080,3080,22
|
|
20240701,143800,131741365,3080,3080,3080,3080,0
|
|
20240701,143700,131741365,3080,3080,3080,3080,0
|
|
20240701,143600,131741365,3080,3080,3080,3080,0
|
|
20240701,143500,131741365,3080,3080,3080,3080,1
|
|
20240701,143400,131738285,3080,3080,3115,3080,523
|
|
20240701,143300,130117245,3080,3075,3090,3075,1511
|
|
20240701,143200,125459040,3080,3080,3080,3080,301
|
|
20240701,143100,124531960,3085,3090,3090,3085,39
|
|
20240701,143000,124411640,3090,3090,3090,3090,0
|
|
20240701,142900,124411640,3090,3090,3090,3090,0
|
|
20240701,142800,124411640,3090,3090,3090,3090,62
|
|
20240701,142700,124220060,3095,3095,3095,3095,11
|
|
20240701,142600,124186015,3095,3095,3095,3095,0
|
|
20240701,142500,124186015,3095,3095,3095,3095,0
|
|
20240701,142400,124186015,3095,3095,3095,3095,208
|
|
20240701,142300,123542255,3100,3100,3100,3100,10
|
|
20240701,142200,123511255,3100,3100,3100,3100,0
|
|
20240701,142100,123511255,3100,3100,3100,3100,0
|
|
20240701,142000,123511255,3100,3100,3100,3100,0
|
|
20240701,141900,123511255,3100,3100,3100,3100,29
|
|
20240701,141800,123421355,3100,3100,3100,3100,0
|
|
20240701,141700,123421355,3100,3100,3100,3100,100
|
|
20240701,141600,123111355,3100,3100,3100,3100,0
|
|
20240701,141500,123111355,3100,3100,3100,3100,300
|
|
20240701,141400,122181355,3100,3100,3100,3100,240
|
|
20240701,141300,121437355,3100,3105,3105,3100,1255
|
|
20240701,141200,117545350,3105,3105,3105,3105,0
|
|
20240701,141100,117545350,3105,3105,3105,3105,0
|
|
20240701,141000,117545350,3105,3105,3105,3105,0
|
|
20240701,140900,117545350,3105,3105,3105,3105,0
|
|
20240701,140800,117545350,3105,3105,3105,3105,0
|
|
20240701,140700,117545350,3105,3105,3105,3105,0
|
|
20240701,140600,117545350,3105,3105,3105,3105,0
|
|
20240701,140500,117545350,3105,3120,3120,3105,5812
|
|
20240701,140400,99487605,3120,3120,3120,3120,0
|
|
20240701,140300,99487605,3120,3120,3120,3120,0
|
|
20240701,140200,99487605,3120,3120,3120,3120,0
|
|
20240701,140100,99487605,3120,3120,3120,3120,0
|
|
20240701,140000,99487605,3120,3120,3120,3120,54
|
|
20240701,135900,99319125,3120,3120,3120,3120,1
|
|
20240701,135800,99316005,3120,3120,3120,3120,0
|
|
20240701,135700,99316005,3120,3120,3120,3120,0
|
|
20240701,135600,99316005,3120,3120,3120,3120,0
|
|
20240701,135500,99316005,3120,3120,3120,3120,167
|
|
20240701,135400,98794965,3120,3120,3120,3120,0
|
|
20240701,135300,98794965,3120,3120,3120,3120,0
|
|
20240701,135200,98794965,3120,3120,3120,3120,0
|
|
20240701,135100,98794965,3120,3120,3120,3120,0
|
|
20240701,135000,98794965,3120,3120,3120,3120,0
|
|
20240701,134900,98794965,3120,3120,3120,3120,0
|
|
20240701,134800,98794965,3120,3120,3120,3120,1
|
|
20240701,134700,98791845,3120,3120,3120,3120,0
|
|
20240701,134600,98791845,3120,3120,3120,3120,0
|
|
20240701,134500,98791845,3120,3120,3120,3120,0
|
|
20240701,134400,98791845,3120,3120,3120,3120,0
|
|
20240701,134300,98791845,3120,3120,3120,3120,6
|
|
20240701,134200,98773125,3120,3120,3120,3120,7
|
|
20240701,134100,98751285,3120,3120,3120,3120,0
|
|
20240701,134000,98751285,3120,3120,3120,3120,0
|
|
20240701,133900,98751285,3120,3120,3120,3120,308
|
|
20240701,133800,97790325,3115,3115,3115,3115,0
|
|
20240701,133700,97790325,3115,3115,3115,3115,0
|
|
20240701,133600,97790325,3115,3115,3115,3115,0
|
|
20240701,133500,97790325,3115,3110,3115,3110,1758
|
|
20240701,133400,92315580,3110,3110,3110,3110,0
|
|
20240701,133300,92315580,3110,3110,3110,3110,0
|
|
20240701,133200,92315580,3110,3110,3110,3110,0
|
|
20240701,133100,92315580,3110,3110,3110,3110,0
|
|
20240701,133000,92315580,3110,3110,3110,3110,0
|
|
20240701,132900,92315580,3110,3110,3110,3110,0
|
|
20240701,132800,92315580,3110,3110,3110,3110,645
|
|
20240701,132700,90309630,3105,3105,3105,3105,0
|
|
20240701,132600,90309630,3105,3105,3105,3105,0
|
|
20240701,132500,90309630,3105,3105,3105,3105,35
|
|
20240701,132400,90200955,3105,3105,3105,3105,0
|
|
20240701,132300,90200955,3105,3105,3105,3105,0
|
|
20240701,132200,90200955,3105,3105,3105,3105,0
|
|
20240701,132100,90200955,3105,3105,3105,3105,0
|
|
20240701,132000,90200955,3105,3105,3105,3105,0
|
|
20240701,131900,90200955,3105,3105,3105,3105,0
|
|
20240701,131800,90200955,3105,3105,3105,3105,0
|
|
20240701,131700,90200955,3105,3105,3105,3105,0
|
|
20240701,131600,90200955,3105,3105,3105,3105,20
|
|
20240701,131500,90138855,3100,3100,3100,3100,0
|
|
20240701,131400,90138855,3100,3100,3100,3100,0
|
|
20240701,131300,90138855,3100,3100,3100,3100,448
|
|
20240701,131200,88750055,3100,3100,3100,3100,7
|
|
20240701,131100,88728355,3100,3100,3100,3100,3
|
|
20240701,131000,88719055,3100,3100,3100,3100,47
|
|
20240701,130900,88573355,3100,3100,3100,3100,0
|
|
20240701,130800,88573355,3100,3100,3100,3100,0
|
|
20240701,130700,88573355,3100,3100,3100,3100,500
|
|
20240701,130600,87023355,3115,3115,3115,3115,0
|
|
20240701,130500,87023355,3115,3115,3115,3115,0
|
|
20240701,130400,87023355,3115,3115,3115,3115,0
|
|
20240701,130300,87023355,3115,3115,3115,3115,0
|
|
20240701,130200,87023355,3115,3105,3115,3105,200
|
|
20240701,130100,86401180,3110,3110,3110,3110,0
|
|
20240701,130000,86401180,3110,3100,3110,3100,302
|
|
20240701,125900,85462035,3100,3100,3100,3100,423
|
|
20240701,125800,84150735,3105,3105,3105,3105,775
|
|
20240701,125700,81744360,3100,3100,3100,3100,0
|
|
20240701,125600,81744360,3100,3100,3100,3100,20
|
|
20240701,125500,81682360,3100,3100,3100,3100,362
|
|
20240701,125400,80560160,3105,3105,3105,3105,0
|
|
20240701,125300,80560160,3105,3105,3105,3105,1
|
|
20240701,125200,80557055,3105,3105,3105,3105,0
|
|
20240701,125100,80557055,3105,3105,3105,3105,0
|
|
20240701,125000,80557055,3105,3105,3105,3105,50
|
|
20240701,124900,80401805,3105,3105,3105,3105,0
|
|
20240701,124800,80401805,3105,3105,3105,3105,1
|
|
20240701,124700,80398700,3105,3105,3105,3105,281
|
|
20240701,124600,79526195,3105,3110,3110,3105,386
|
|
20240701,124500,78327280,3115,3115,3115,3115,0
|
|
20240701,124400,78327280,3115,3115,3115,3115,47
|
|
20240701,124300,78180875,3115,3115,3115,3115,209
|
|
20240701,124200,77529840,3115,3115,3115,3115,31
|
|
20240701,124100,77433275,3110,3110,3110,3110,1
|
|
20240701,124000,77430165,3110,3110,3110,3110,0
|
|
20240701,123900,77430165,3110,3110,3110,3110,0
|
|
20240701,123800,77430165,3110,3110,3110,3110,0
|
|
20240701,123700,77430165,3110,3110,3110,3110,11
|
|
20240701,123600,77395955,3110,3110,3110,3110,28
|
|
20240701,123500,77308875,3115,3115,3115,3115,0
|
|
20240701,123400,77308875,3115,3115,3115,3115,0
|
|
20240701,123300,77308875,3115,3115,3115,3115,1
|
|
20240701,123200,77305760,3100,3100,3100,3100,0
|
|
20240701,123100,77305760,3100,3100,3100,3100,0
|
|
20240701,123000,77305760,3100,3100,3100,3100,0
|
|
20240701,122900,77305760,3100,3115,3115,3100,1469
|
|
20240701,122800,72747445,3120,3120,3120,3120,29
|
|
20240701,122700,72656965,3125,3125,3125,3125,23
|
|
20240701,122600,72585090,3130,3130,3130,3130,0
|
|
20240701,122500,72585090,3130,3130,3130,3130,5
|
|
20240701,122400,72569440,3130,3130,3130,3130,0
|
|
20240701,122300,72569440,3130,3130,3130,3130,0
|
|
20240701,122200,72569440,3130,3130,3130,3130,0
|
|
20240701,122100,72569440,3130,3130,3130,3130,0
|
|
20240701,122000,72569440,3130,3130,3130,3130,0
|
|
20240701,121900,72569440,3130,3130,3130,3130,0
|
|
20240701,121800,72569440,3130,3130,3130,3130,0
|
|
20240701,121700,72569440,3130,3130,3130,3130,1
|
|
20240701,121600,72566310,3130,3130,3130,3130,0
|
|
20240701,121500,72566310,3130,3130,3130,3130,0
|
|
20240701,121400,72566310,3130,3135,3135,3130,1727
|
|
20240701,121300,67152550,3135,3135,3135,3135,0
|
|
20240701,121200,67152550,3135,3135,3135,3135,0
|
|
20240701,121100,67152550,3135,3135,3135,3135,0
|
|
20240701,121000,67152550,3135,3135,3135,3135,0
|
|
20240701,120900,67152550,3135,3135,3135,3135,0
|
|
20240701,120800,67152550,3135,3135,3135,3135,0
|
|
20240701,120700,67152550,3135,3135,3135,3135,10
|
|
20240701,120600,67121200,3135,3135,3135,3135,0
|
|
20240701,120500,67121200,3135,3135,3135,3135,135
|
|
20240701,120400,66697975,3140,3140,3140,3140,0
|
|
20240701,120300,66697975,3140,3140,3140,3140,0
|
|
20240701,120200,66697975,3140,3140,3140,3140,0
|
|
20240701,120100,66697975,3140,3140,3140,3140,0
|
|
20240701,120000,66697975,3140,3140,3140,3140,0
|
|
20240701,115900,66697975,3140,3140,3140,3140,1
|
|
20240701,115800,66694835,3140,3140,3140,3140,0
|
|
20240701,115700,66694835,3140,3140,3140,3140,0
|
|
20240701,115600,66694835,3140,3140,3140,3140,0
|
|
20240701,115500,66694835,3140,3140,3140,3140,0
|
|
20240701,115400,66694835,3140,3140,3140,3140,0
|
|
20240701,115300,66694835,3140,3140,3140,3140,0
|
|
20240701,115200,66694835,3140,3140,3140,3140,0
|
|
20240701,115100,66694835,3140,3140,3140,3140,0
|
|
20240701,115000,66694835,3140,3140,3140,3140,0
|
|
20240701,114900,66694835,3140,3140,3140,3140,0
|
|
20240701,114800,66694835,3140,3140,3140,3140,0
|
|
20240701,114700,66694835,3140,3140,3140,3140,48
|
|
20240701,114600,66544115,3135,3135,3135,3135,0
|
|
20240701,114500,66544115,3135,3135,3135,3135,0
|
|
20240701,114400,66544115,3135,3135,3135,3135,500
|
|
20240701,114300,64976615,3135,3135,3135,3135,140
|
|
20240701,114200,64537715,3135,3135,3135,3135,0
|
|
20240701,114100,64537715,3135,3135,3135,3135,0
|
|
20240701,114000,64537715,3135,3150,3150,3135,1459
|
|
20240701,113900,59959415,3160,3150,3160,3150,250
|
|
20240701,113800,59169940,3150,3150,3150,3150,0
|
|
20240701,113700,59169940,3150,3150,3150,3150,0
|
|
20240701,113600,59169940,3150,3150,3150,3150,0
|
|
20240701,113500,59169940,3150,3150,3150,3150,0
|
|
20240701,113400,59169940,3150,3150,3150,3150,0
|
|
20240701,113300,59169940,3150,3150,3150,3150,0
|
|
20240701,113200,59169940,3150,3150,3150,3150,200
|
|
20240701,113100,58539940,3150,3150,3150,3150,0
|
|
20240701,113000,58539940,3150,3150,3150,3150,0
|
|
20240701,112900,58539940,3150,3150,3150,3150,0
|
|
20240701,112800,58539940,3150,3150,3150,3150,0
|
|
20240701,112700,58539940,3150,3150,3150,3150,0
|
|
20240701,112600,58539940,3150,3150,3150,3150,0
|
|
20240701,112500,58539940,3150,3150,3150,3150,0
|
|
20240701,112400,58539940,3150,3145,3150,3145,154
|
|
20240701,112300,58054860,3145,3145,3145,3145,0
|
|
20240701,112200,58054860,3145,3145,3145,3145,0
|
|
20240701,112100,58054860,3145,3145,3145,3145,0
|
|
20240701,112000,58054860,3145,3145,3145,3145,0
|
|
20240701,111900,58054860,3145,3145,3145,3145,300
|
|
20240701,111800,57111360,3145,3145,3145,3145,0
|
|
20240701,111700,57111360,3145,3145,3145,3145,5
|
|
20240701,111600,57095635,3145,3145,3145,3145,0
|
|
20240701,111500,57095635,3145,3145,3145,3145,3
|
|
20240701,111400,57086200,3145,3145,3145,3145,0
|
|
20240701,111300,57086200,3145,3145,3145,3145,0
|
|
20240701,111200,57086200,3145,3145,3145,3145,0
|
|
20240701,111100,57086200,3145,3145,3145,3145,1
|
|
20240701,111000,57083055,3145,3145,3145,3145,0
|
|
20240701,110900,57083055,3145,3145,3145,3145,0
|
|
20240701,110800,57083055,3145,3145,3145,3145,0
|
|
20240701,110700,57083055,3145,3145,3145,3145,0
|
|
20240701,110600,57083055,3145,3145,3145,3145,0
|
|
20240701,110500,57083055,3145,3145,3145,3145,0
|
|
20240701,110400,57083055,3145,3145,3145,3145,1
|
|
20240701,110300,57079910,3145,3145,3145,3145,0
|
|
20240701,110200,57079910,3145,3145,3145,3145,0
|
|
20240701,110100,57079910,3145,3140,3145,3140,697
|
|
20240701,110000,54887855,3140,3140,3140,3140,5
|
|
20240701,105900,54872155,3140,3140,3140,3140,0
|
|
20240701,105800,54872155,3140,3140,3140,3140,677
|
|
20240701,105700,52746375,3135,3135,3135,3135,0
|
|
20240701,105600,52746375,3135,3135,3135,3135,0
|
|
20240701,105500,52746375,3135,3135,3135,3135,0
|
|
20240701,105400,52746375,3135,3135,3135,3135,0
|
|
20240701,105300,52746375,3135,3135,3135,3135,523
|
|
20240701,105200,51106770,3135,3135,3135,3135,0
|
|
20240701,105100,51106770,3135,3135,3135,3135,813
|
|
20240701,105000,48558015,3135,3135,3135,3135,0
|
|
20240701,104900,48558015,3135,3135,3135,3135,0
|
|
20240701,104800,48558015,3135,3145,3145,3135,6000
|
|
20240701,104700,29742140,3145,3145,3145,3145,0
|
|
20240701,104600,29742140,3145,3145,3145,3145,0
|
|
20240701,104500,29742140,3145,3145,3145,3145,0
|
|
20240701,104400,29742140,3145,3145,3145,3145,0
|
|
20240701,104300,29742140,3145,3145,3145,3145,0
|
|
20240701,104200,29742140,3145,3145,3145,3145,0
|
|
20240701,104100,29742140,3145,3145,3145,3145,0
|
|
20240701,104000,29742140,3145,3145,3145,3145,0
|
|
20240701,103900,29742140,3145,3145,3145,3145,0
|
|
20240701,103800,29742140,3145,3145,3145,3145,0
|
|
20240701,103700,29742140,3145,3145,3145,3145,0
|
|
20240701,103600,29742140,3145,3145,3145,3145,0
|
|
20240701,103500,29742140,3145,3145,3145,3145,0
|
|
20240701,103400,29742140,3145,3145,3145,3145,0
|
|
20240701,103300,29742140,3145,3145,3145,3145,347
|
|
20240701,103200,28650825,3145,3145,3145,3145,0
|
|
20240701,103100,28650825,3145,3145,3145,3145,0
|
|
20240701,103000,28650825,3145,3145,3145,3145,0
|
|
20240701,102900,28650825,3145,3150,3150,3145,113
|
|
20240701,102800,28295365,3150,3150,3150,3150,15
|
|
20240701,102700,28248115,3150,3150,3150,3150,15
|
|
20240701,102600,28200865,3145,3145,3145,3145,0
|
|
20240701,102500,28200865,3145,3145,3145,3145,284
|
|
20240701,102400,27307685,3140,3140,3140,3140,0
|
|
20240701,102300,27307685,3140,3140,3140,3140,0
|
|
20240701,102200,27307685,3140,3140,3140,3140,0
|
|
20240701,102100,27307685,3140,3140,3140,3140,0
|
|
20240701,102000,27307685,3140,3140,3140,3140,22
|
|
20240701,101900,27238605,3140,3140,3140,3140,0
|
|
20240701,101800,27238605,3140,3140,3140,3140,0
|
|
20240701,101700,27238605,3140,3140,3140,3140,0
|
|
20240701,101600,27238605,3140,3140,3140,3140,0
|
|
20240701,101500,27238605,3140,3140,3140,3140,0
|
|
20240701,101400,27238605,3140,3140,3140,3140,0
|
|
20240701,101300,27238605,3140,3140,3140,3140,0
|
|
20240701,101200,27238605,3140,3140,3140,3140,0
|
|
20240701,101100,27238605,3140,3140,3145,3140,501
|
|
20240701,101000,25663255,3140,3140,3140,3140,2
|
|
20240701,100900,25656975,3140,3140,3140,3140,0
|
|
20240701,100800,25656975,3140,3135,3140,3135,422
|
|
20240701,100700,24332400,3140,3140,3140,3140,1
|
|
20240701,100600,24329260,3140,3140,3140,3140,132
|
|
20240701,100500,23914780,3140,3140,3140,3140,0
|
|
20240701,100400,23914780,3140,3140,3140,3140,0
|
|
20240701,100300,23914780,3140,3140,3140,3140,0
|
|
20240701,100200,23914780,3140,3140,3140,3140,139
|
|
20240701,100100,23478320,3140,3140,3140,3140,1
|
|
20240701,100000,23475180,3135,3135,3135,3135,0
|
|
20240701,095900,23475180,3135,3135,3135,3135,0
|
|
20240701,095800,23475180,3135,3135,3135,3135,0
|
|
20240701,095700,23475180,3135,3135,3135,3135,0
|
|
20240701,095600,23475180,3135,3135,3135,3135,380
|
|
20240701,095500,22283880,3135,3135,3135,3135,0
|
|
20240701,095400,22283880,3135,3140,3140,3135,404
|
|
20240701,095300,21016375,3150,3150,3150,3150,0
|
|
20240701,095200,21016375,3150,3150,3150,3150,0
|
|
20240701,095100,21016375,3150,3150,3150,3150,0
|
|
20240701,095000,21016375,3150,3150,3150,3150,0
|
|
20240701,094900,21016375,3150,3145,3150,3145,34
|
|
20240701,094800,20909380,3145,3145,3145,3145,0
|
|
20240701,094700,20909380,3145,3145,3145,3145,0
|
|
20240701,094600,20909380,3145,3145,3145,3145,0
|
|
20240701,094500,20909380,3145,3145,3145,3145,14
|
|
20240701,094400,20865350,3140,3140,3140,3140,0
|
|
20240701,094300,20865350,3140,3140,3140,3140,3
|
|
20240701,094200,20855930,3140,3140,3140,3140,2
|
|
20240701,094100,20849650,3140,3140,3140,3140,13
|
|
20240701,094000,20808830,3140,3140,3140,3140,399
|
|
20240701,093900,19555970,3140,3140,3140,3140,318
|
|
20240701,093800,18557450,3150,3150,3150,3150,0
|
|
20240701,093700,18557450,3150,3150,3150,3150,1
|
|
20240701,093600,18554300,3145,3145,3145,3145,542
|
|
20240701,093500,16849710,3145,3145,3145,3145,0
|
|
20240701,093400,16849710,3145,3145,3145,3145,0
|
|
20240701,093300,16849710,3145,3145,3145,3145,0
|
|
20240701,093200,16849710,3145,3145,3145,3145,0
|
|
20240701,093100,16849710,3145,3145,3145,3145,153
|
|
20240701,093000,16368525,3145,3140,3145,3140,11
|
|
20240701,092900,16333955,3145,3135,3145,3135,94
|
|
20240701,092800,16039020,3135,3135,3135,3135,197
|
|
20240701,092700,15421425,3135,3135,3135,3135,32
|
|
20240701,092600,15321105,3135,3135,3135,3135,135
|
|
20240701,092500,14897880,3135,3135,3135,3135,2
|
|
20240701,092400,14891610,3135,3135,3135,3135,1
|
|
20240701,092300,14888475,3140,3140,3140,3140,0
|
|
20240701,092200,14888475,3140,3140,3140,3140,0
|
|
20240701,092100,14888475,3140,3140,3140,3140,30
|
|
20240701,092000,14794275,3140,3145,3155,3140,3016
|
|
20240701,091900,5279045,3155,3155,3155,3155,0
|
|
20240701,091800,5279045,3155,3155,3155,3155,0
|
|
20240701,091700,5279045,3155,3140,3155,3140,158
|
|
20240701,091600,4780600,3155,3155,3155,3155,0
|
|
20240701,091500,4780600,3155,3145,3155,3145,7
|
|
20240701,091400,4758555,3150,3130,3150,3130,15
|
|
20240701,091300,4711460,3150,3150,3155,3125,13
|
|
20240701,091200,4670645,3125,3130,3130,3125,11
|
|
20240701,091100,4636220,3135,3135,3155,3135,4
|
|
20240701,091000,4623640,3155,3125,3155,3120,77
|
|
20240701,090900,4383010,3130,3130,3130,3130,153
|
|
20240701,090800,3904120,3130,3130,3130,3130,200
|
|
20240701,090700,3278120,3150,3150,3150,3150,0
|
|
20240701,090600,3278120,3150,3150,3150,3150,0
|
|
20240701,090500,3278120,3150,3150,3150,3150,242
|
|
20240701,090400,2515820,3150,3160,3160,3150,65
|
|
20240701,090300,2311020,3170,3160,3170,3160,505
|
|
20240701,090200,715210,3160,3160,3160,3160,25
|
|
20240701,090100,636210,3165,3165,3165,3165,93
|
|
20240701,090000,341865,3195,3195,3195,3195,107
|