612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,190900,859807360,3650,3650,3650,3650,11684
|
|
20240701,190800,859807360,3650,3650,3650,3650,0
|
|
20240701,190700,859807360,3650,3650,3650,3650,0
|
|
20240701,190600,859807360,3650,3650,3650,3650,0
|
|
20240701,190500,859807360,3650,3650,3650,3650,0
|
|
20240701,190400,859807360,3650,3650,3650,3650,0
|
|
20240701,190300,859807360,3650,3650,3650,3650,0
|
|
20240701,190200,859807360,3650,3650,3650,3650,0
|
|
20240701,190100,859807360,3650,3650,3650,3650,0
|
|
20240701,190000,859807360,3650,3650,3650,3650,0
|
|
20240701,185900,859807360,3650,3650,3650,3650,0
|
|
20240701,185800,859807360,3650,3650,3650,3650,0
|
|
20240701,185700,859807360,3650,3650,3650,3650,0
|
|
20240701,185600,859807360,3650,3650,3650,3650,0
|
|
20240701,185500,859807360,3650,3650,3650,3650,0
|
|
20240701,185400,859807360,3650,3650,3650,3650,0
|
|
20240701,185300,859807360,3650,3650,3650,3650,0
|
|
20240701,185200,859807360,3650,3650,3650,3650,0
|
|
20240701,185100,859807360,3650,3650,3650,3650,0
|
|
20240701,185000,859807360,3650,3650,3650,3650,0
|
|
20240701,184900,859807360,3650,3650,3650,3650,0
|
|
20240701,184800,859807360,3650,3650,3650,3650,0
|
|
20240701,184700,859807360,3650,3650,3650,3650,0
|
|
20240701,184600,859807360,3650,3650,3650,3650,0
|
|
20240701,184500,859807360,3650,3650,3650,3650,0
|
|
20240701,184400,859807360,3650,3650,3650,3650,0
|
|
20240701,184300,859807360,3650,3650,3650,3650,0
|
|
20240701,184200,859807360,3650,3650,3650,3650,0
|
|
20240701,184100,859807360,3650,3650,3650,3650,0
|
|
20240701,184000,859807360,3650,3650,3650,3650,0
|
|
20240701,183900,859807360,3650,3650,3650,3650,11684
|
|
20240701,183800,859807360,3650,3650,3650,3650,0
|
|
20240701,183700,859807360,3650,3650,3650,3650,0
|
|
20240701,183600,859807360,3650,3650,3650,3650,0
|
|
20240701,183500,859807360,3650,3650,3650,3650,0
|
|
20240701,183400,859807360,3650,3650,3650,3650,0
|
|
20240701,183300,859807360,3650,3650,3650,3650,0
|
|
20240701,183200,859807360,3650,3650,3650,3650,0
|
|
20240701,183100,859807360,3650,3650,3650,3650,0
|
|
20240701,183000,859807360,3650,3650,3650,3650,0
|
|
20240701,182900,859807360,3650,3650,3650,3650,0
|
|
20240701,182800,859807360,3650,3650,3650,3650,0
|
|
20240701,182700,859807360,3650,3650,3650,3650,0
|
|
20240701,182600,859807360,3650,3650,3650,3650,0
|
|
20240701,182500,859807360,3650,3650,3650,3650,0
|
|
20240701,182400,859807360,3650,3650,3650,3650,0
|
|
20240701,182300,859807360,3650,3650,3650,3650,0
|
|
20240701,182200,859807360,3650,3650,3650,3650,0
|
|
20240701,182100,859807360,3650,3650,3650,3650,0
|
|
20240701,182000,859807360,3650,3650,3650,3650,0
|
|
20240701,181900,859807360,3650,3650,3650,3650,0
|
|
20240701,181800,859807360,3650,3650,3650,3650,0
|
|
20240701,181700,859807360,3650,3650,3650,3650,0
|
|
20240701,181600,859807360,3650,3650,3650,3650,0
|
|
20240701,181500,859807360,3650,3650,3650,3650,0
|
|
20240701,181400,859807360,3650,3650,3650,3650,0
|
|
20240701,181300,859807360,3650,3650,3650,3650,0
|
|
20240701,181200,859807360,3650,3650,3650,3650,0
|
|
20240701,181100,859807360,3650,3650,3650,3650,0
|
|
20240701,181000,859807360,3650,3650,3650,3650,0
|
|
20240701,180900,859807360,3650,3650,3650,3650,11684
|
|
20240701,180800,859807360,3650,3650,3650,3650,0
|
|
20240701,180700,859807360,3650,3650,3650,3650,0
|
|
20240701,180600,859807360,3650,3650,3650,3650,0
|
|
20240701,180500,859807360,3650,3650,3650,3650,0
|
|
20240701,180400,859807360,3650,3650,3650,3650,0
|
|
20240701,180300,859807360,3650,3650,3650,3650,0
|
|
20240701,180200,859807360,3650,3650,3650,3650,0
|
|
20240701,180100,859807360,3650,3650,3650,3650,0
|
|
20240701,180000,859807360,3650,3650,3650,3650,0
|
|
20240701,175900,859807360,3650,3650,3650,3650,0
|
|
20240701,175800,859807360,3650,3650,3650,3650,0
|
|
20240701,175700,859807360,3650,3650,3650,3650,0
|
|
20240701,175600,859807360,3650,3650,3650,3650,0
|
|
20240701,175500,859807360,3650,3650,3650,3650,0
|
|
20240701,175400,859807360,3650,3650,3650,3650,0
|
|
20240701,175300,859807360,3650,3650,3650,3650,0
|
|
20240701,175200,859807360,3650,3650,3650,3650,0
|
|
20240701,175100,859807360,3650,3650,3650,3650,0
|
|
20240701,175000,859807360,3650,3650,3650,3650,0
|
|
20240701,174900,859807360,3650,3650,3650,3650,0
|
|
20240701,174800,859807360,3650,3650,3650,3650,0
|
|
20240701,174700,859807360,3650,3650,3650,3650,0
|
|
20240701,174600,859807360,3650,3650,3650,3650,0
|
|
20240701,174500,859807360,3650,3650,3650,3650,0
|
|
20240701,174400,859807360,3650,3650,3650,3650,0
|
|
20240701,174300,859807360,3650,3650,3650,3650,0
|
|
20240701,174200,859807360,3650,3650,3650,3650,0
|
|
20240701,174100,859807360,3650,3650,3650,3650,0
|
|
20240701,174000,859807360,3650,3650,3650,3650,0
|
|
20240701,173900,859807360,3650,3650,3650,3650,11684
|
|
20240701,173800,859807360,3650,3650,3650,3650,0
|
|
20240701,173700,859807360,3650,3650,3650,3650,0
|
|
20240701,173600,859807360,3650,3650,3650,3650,0
|
|
20240701,173500,859807360,3650,3650,3650,3650,0
|
|
20240701,173400,859807360,3650,3650,3650,3650,0
|
|
20240701,173300,859807360,3650,3650,3650,3650,0
|
|
20240701,173200,859807360,3650,3650,3650,3650,0
|
|
20240701,173100,859807360,3650,3650,3650,3650,0
|
|
20240701,173000,859807360,3650,3650,3650,3650,0
|
|
20240701,172900,859807360,3650,3650,3650,3650,0
|
|
20240701,172800,859807360,3650,3650,3650,3650,0
|
|
20240701,172700,859807360,3650,3650,3650,3650,0
|
|
20240701,172600,859807360,3650,3650,3650,3650,0
|
|
20240701,172500,859807360,3650,3650,3650,3650,0
|
|
20240701,172400,859807360,3650,3650,3650,3650,0
|
|
20240701,172300,859807360,3650,3650,3650,3650,0
|
|
20240701,172200,859807360,3650,3650,3650,3650,0
|
|
20240701,172100,859807360,3650,3650,3650,3650,0
|
|
20240701,172000,859807360,3650,3650,3650,3650,0
|
|
20240701,171900,859807360,3650,3650,3650,3650,0
|
|
20240701,171800,859807360,3650,3650,3650,3650,0
|
|
20240701,171700,859807360,3650,3650,3650,3650,0
|
|
20240701,171600,859807360,3650,3650,3650,3650,0
|
|
20240701,171500,859807360,3650,3650,3650,3650,0
|
|
20240701,171400,859807360,3650,3650,3650,3650,0
|
|
20240701,171300,859807360,3650,3650,3650,3650,0
|
|
20240701,171200,859807360,3650,3650,3650,3650,0
|
|
20240701,171100,859807360,3650,3650,3650,3650,0
|
|
20240701,171000,859807360,3650,3650,3650,3650,0
|
|
20240701,170900,859807360,3650,3650,3650,3650,11684
|
|
20240701,170800,859807360,3650,3650,3650,3650,0
|
|
20240701,170700,859807360,3650,3650,3650,3650,0
|
|
20240701,170600,859807360,3650,3650,3650,3650,0
|
|
20240701,170500,859807360,3650,3650,3650,3650,0
|
|
20240701,170400,859807360,3650,3650,3650,3650,0
|
|
20240701,170300,859807360,3650,3650,3650,3650,0
|
|
20240701,170200,859807360,3650,3650,3650,3650,0
|
|
20240701,170100,859807360,3650,3650,3650,3650,0
|
|
20240701,170000,859807360,3650,3650,3650,3650,0
|
|
20240701,165900,859807360,3650,3650,3650,3650,0
|
|
20240701,165800,859807360,3650,3650,3650,3650,0
|
|
20240701,165700,859807360,3650,3650,3650,3650,0
|
|
20240701,165600,859807360,3650,3650,3650,3650,0
|
|
20240701,165500,859807360,3650,3650,3650,3650,0
|
|
20240701,165400,859807360,3650,3650,3650,3650,0
|
|
20240701,165300,859807360,3650,3650,3650,3650,0
|
|
20240701,165200,859807360,3650,3650,3650,3650,0
|
|
20240701,165100,859807360,3650,3650,3650,3650,0
|
|
20240701,165000,859807360,3650,3650,3650,3650,0
|
|
20240701,164900,859807360,3650,3650,3650,3650,0
|
|
20240701,164800,859807360,3650,3650,3650,3650,0
|
|
20240701,164700,859807360,3650,3650,3650,3650,0
|
|
20240701,164600,859807360,3650,3650,3650,3650,0
|
|
20240701,164500,859807360,3650,3650,3650,3650,0
|
|
20240701,164400,859807360,3650,3650,3650,3650,0
|
|
20240701,164300,859807360,3650,3650,3650,3650,0
|
|
20240701,164200,859807360,3650,3650,3650,3650,0
|
|
20240701,164100,859807360,3650,3650,3650,3650,0
|
|
20240701,164000,859807360,3650,3650,3650,3650,0
|
|
20240701,163900,859807360,3650,3650,3650,3650,11684
|
|
20240701,163800,859807360,3650,3650,3650,3650,0
|
|
20240701,163700,859807360,3650,3650,3650,3650,0
|
|
20240701,163600,859807360,3650,3650,3650,3650,0
|
|
20240701,163500,859807360,3650,3650,3650,3650,0
|
|
20240701,163400,859807360,3650,3650,3650,3650,0
|
|
20240701,163300,859807360,3650,3650,3650,3650,0
|
|
20240701,163200,859807360,3650,3650,3650,3650,0
|
|
20240701,163100,859807360,3650,3650,3650,3650,0
|
|
20240701,163000,859807360,3650,3650,3650,3650,0
|
|
20240701,162900,859807360,3650,3650,3650,3650,0
|
|
20240701,162800,859807360,3650,3650,3650,3650,0
|
|
20240701,162700,859807360,3650,3650,3650,3650,0
|
|
20240701,162600,859807360,3650,3650,3650,3650,0
|
|
20240701,162500,859807360,3650,3650,3650,3650,0
|
|
20240701,162400,859807360,3650,3650,3650,3650,0
|
|
20240701,162300,859807360,3650,3650,3650,3650,0
|
|
20240701,162200,859807360,3650,3650,3650,3650,0
|
|
20240701,162100,859807360,3650,3650,3650,3650,0
|
|
20240701,162000,859807360,3650,3650,3650,3650,0
|
|
20240701,161900,859807360,3650,3650,3650,3650,0
|
|
20240701,161800,859807360,3650,3650,3650,3650,0
|
|
20240701,161700,859807360,3650,3650,3650,3650,0
|
|
20240701,161600,859807360,3650,3650,3650,3650,0
|
|
20240701,161500,859807360,3650,3650,3650,3650,0
|
|
20240701,161400,859807360,3650,3650,3650,3650,0
|
|
20240701,161300,859807360,3650,3650,3650,3650,0
|
|
20240701,161200,859807360,3650,3650,3650,3650,0
|
|
20240701,161100,859807360,3650,3650,3650,3650,0
|
|
20240701,161000,859807360,3650,3650,3650,3650,0
|
|
20240701,160900,859807360,3650,3650,3650,3650,11684
|
|
20240701,160800,859807360,3650,3650,3650,3650,0
|
|
20240701,160700,859807360,3650,3650,3650,3650,0
|
|
20240701,160600,859807360,3650,3650,3650,3650,0
|
|
20240701,160500,859807360,3650,3650,3650,3650,0
|
|
20240701,160400,859807360,3650,3650,3650,3650,0
|
|
20240701,160300,859807360,3650,3650,3650,3650,0
|
|
20240701,160200,859807360,3650,3650,3650,3650,0
|
|
20240701,160100,859807360,3650,3650,3650,3650,0
|
|
20240701,160000,859807360,3650,3650,3650,3650,0
|
|
20240701,155900,859807360,3650,3650,3650,3650,0
|
|
20240701,155800,859807360,3650,3650,3650,3650,0
|
|
20240701,155700,859807360,3650,3650,3650,3650,0
|
|
20240701,155600,859807360,3650,3650,3650,3650,0
|
|
20240701,155500,859807360,3650,3650,3650,3650,0
|
|
20240701,155400,859807360,3650,3650,3650,3650,0
|
|
20240701,155300,859807360,3650,3650,3650,3650,0
|
|
20240701,155200,859807360,3650,3650,3650,3650,0
|
|
20240701,155100,859807360,3650,3650,3650,3650,0
|
|
20240701,155000,859807360,3650,3650,3650,3650,0
|
|
20240701,154900,859807360,3650,3650,3650,3650,0
|
|
20240701,154800,859807360,3650,3650,3650,3650,0
|
|
20240701,154700,859807360,3650,3650,3650,3650,0
|
|
20240701,154600,859807360,3650,3650,3650,3650,0
|
|
20240701,154500,859807360,3650,3650,3650,3650,0
|
|
20240701,154400,859807360,3650,3650,3650,3650,0
|
|
20240701,154300,859807360,3650,3650,3650,3650,0
|
|
20240701,154200,859807360,3650,3650,3650,3650,0
|
|
20240701,154100,859807360,3650,3650,3650,3650,0
|
|
20240701,154000,859807360,3650,3650,3650,3650,0
|
|
20240701,153900,859807360,3650,3650,3650,3650,11684
|
|
20240701,153800,859807360,3650,3650,3650,3650,0
|
|
20240701,153700,859807360,3650,3650,3650,3650,0
|
|
20240701,153600,859807360,3650,3650,3650,3650,0
|
|
20240701,153500,859807360,3650,3650,3650,3650,0
|
|
20240701,153400,859807360,3650,3650,3650,3650,0
|
|
20240701,153300,859807360,3650,3650,3650,3650,0
|
|
20240701,153200,859807360,3650,3650,3650,3650,0
|
|
20240701,153100,859807360,3650,3650,3650,3650,0
|
|
20240701,153000,859807360,3650,3650,3650,3650,11684
|
|
20240701,152900,817160760,3655,3655,3655,3655,0
|
|
20240701,152800,817160760,3655,3655,3655,3655,0
|
|
20240701,152700,817160760,3655,3655,3655,3655,0
|
|
20240701,152600,817160760,3655,3655,3655,3655,0
|
|
20240701,152500,817160760,3655,3655,3655,3655,0
|
|
20240701,152400,817160760,3655,3655,3655,3655,0
|
|
20240701,152300,817160760,3655,3655,3655,3655,0
|
|
20240701,152200,817160760,3655,3655,3655,3655,0
|
|
20240701,152100,817160760,3655,3655,3655,3655,0
|
|
20240701,152000,817160760,3655,3655,3655,3655,0
|
|
20240701,151900,817160760,3655,3650,3655,3650,276
|
|
20240701,151800,816153355,3655,3640,3655,3640,180
|
|
20240701,151700,815497910,3655,3655,3655,3640,525
|
|
20240701,151600,813586265,3655,3655,3655,3650,2368
|
|
20240701,151500,804934815,3655,3655,3655,3650,970
|
|
20240701,151400,801389930,3655,3650,3655,3650,2613
|
|
20240701,151300,791845635,3650,3650,3650,3650,166
|
|
20240701,151200,791239735,3655,3645,3655,3640,176
|
|
20240701,151100,790597395,3640,3630,3655,3630,5340
|
|
20240701,151000,771125545,3640,3645,3650,3630,8406
|
|
20240701,150900,740485755,3645,3645,3650,3620,16552
|
|
20240701,150800,680506125,3650,3640,3650,3640,3089
|
|
20240701,150700,669239690,3645,3645,3650,3645,14
|
|
20240701,150600,669188645,3645,3630,3650,3630,972
|
|
20240701,150500,665653920,3635,3635,3635,3635,320
|
|
20240701,150400,664490720,3635,3625,3635,3625,5
|
|
20240701,150300,664472565,3635,3640,3640,3620,14263
|
|
20240701,150200,612766740,3640,3635,3640,3635,104
|
|
20240701,150100,612388190,3640,3635,3640,3635,340
|
|
20240701,150000,611150985,3640,3635,3645,3635,103
|
|
20240701,145900,610776070,3645,3645,3650,3640,2522
|
|
20240701,145800,601594855,3650,3650,3655,3645,916
|
|
20240701,145700,598252890,3655,3650,3655,3650,463
|
|
20240701,145600,596562925,3655,3655,3655,3650,3
|
|
20240701,145500,596551965,3650,3650,3655,3650,421
|
|
20240701,145400,595015210,3655,3650,3655,3650,3
|
|
20240701,145300,595004255,3655,3655,3655,3655,6
|
|
20240701,145200,594982325,3660,3650,3660,3650,23
|
|
20240701,145100,594898165,3660,3660,3660,3660,138
|
|
20240701,145000,594393085,3650,3655,3660,3650,1223
|
|
20240701,144900,589923610,3660,3655,3660,3655,56
|
|
20240701,144800,589718905,3660,3655,3660,3655,113
|
|
20240701,144700,589305860,3660,3665,3665,3660,954
|
|
20240701,144600,585812135,3665,3660,3665,3655,360
|
|
20240701,144500,584492770,3665,3665,3665,3660,255
|
|
20240701,144400,583559435,3665,3660,3670,3660,5362
|
|
20240701,144300,563908155,3665,3665,3665,3665,100
|
|
20240701,144200,563541655,3665,3665,3665,3660,1605
|
|
20240701,144100,557664340,3660,3670,3670,3660,360
|
|
20240701,144000,556346390,3670,3665,3670,3660,869
|
|
20240701,143900,553157530,3670,3665,3670,3660,353
|
|
20240701,143800,551865525,3670,3665,3670,3665,594
|
|
20240701,143700,549687230,3670,3655,3670,3655,6961
|
|
20240701,143600,524186810,3655,3650,3655,3650,43
|
|
20240701,143500,524029655,3655,3645,3655,3645,401
|
|
20240701,143400,522568000,3655,3645,3655,3645,2
|
|
20240701,143300,522560700,3655,3655,3655,3655,645
|
|
20240701,143200,520203225,3655,3645,3655,3645,3
|
|
20240701,143100,520192280,3655,3650,3655,3650,1501
|
|
20240701,143000,514713625,3650,3645,3650,3645,205
|
|
20240701,142900,513966385,3650,3645,3650,3645,4
|
|
20240701,142800,513951800,3655,3645,3655,3645,3
|
|
20240701,142700,513940855,3655,3655,3655,3655,10
|
|
20240701,142600,513904305,3655,3645,3655,3645,51
|
|
20240701,142500,513717920,3655,3655,3655,3655,115
|
|
20240701,142400,513297595,3660,3650,3660,3650,3
|
|
20240701,142300,513286635,3660,3655,3660,3650,427
|
|
20240701,142200,511726500,3660,3665,3665,3660,346
|
|
20240701,142100,510460125,3660,3665,3665,3660,1485
|
|
20240701,142000,505021520,3665,3665,3665,3660,2695
|
|
20240701,141900,495157230,3670,3665,3670,3660,3760
|
|
20240701,141800,481377920,3660,3660,3665,3660,745
|
|
20240701,141700,478648415,3660,3660,3665,3660,4702
|
|
20240701,141600,461438150,3660,3655,3660,3650,120
|
|
20240701,141500,460999555,3650,3655,3660,3650,1689
|
|
20240701,141400,454827305,3655,3645,3655,3645,7078
|
|
20240701,141300,428987335,3650,3650,3650,3650,0
|
|
20240701,141200,428987335,3650,3650,3650,3645,115
|
|
20240701,141100,428568095,3650,3650,3650,3645,721
|
|
20240701,141000,425936945,3650,3645,3650,3640,2362
|
|
20240701,140900,417327460,3645,3645,3645,3645,0
|
|
20240701,140800,417327460,3645,3640,3645,3640,2073
|
|
20240701,140700,409781720,3645,3645,3645,3645,0
|
|
20240701,140600,409781720,3645,3640,3645,3640,1801
|
|
20240701,140500,403226070,3640,3640,3640,3640,285
|
|
20240701,140400,402188670,3640,3635,3640,3635,3
|
|
20240701,140300,402177760,3640,3640,3640,3640,277
|
|
20240701,140200,401169480,3640,3635,3640,3635,280
|
|
20240701,140100,400150870,3640,3640,3640,3640,0
|
|
20240701,140000,400150870,3640,3635,3640,3635,3
|
|
20240701,135900,400139960,3640,3640,3640,3640,0
|
|
20240701,135800,400139960,3640,3635,3640,3635,104
|
|
20240701,135700,399761910,3640,3640,3640,3640,1
|
|
20240701,135600,399758270,3635,3640,3640,3635,1874
|
|
20240701,135500,392941960,3645,3640,3645,3640,5
|
|
20240701,135400,392923755,3640,3640,3640,3640,2
|
|
20240701,135300,392916475,3640,3640,3640,3640,2
|
|
20240701,135200,392909195,3640,3640,3640,3640,2
|
|
20240701,135100,392901915,3640,3640,3640,3640,0
|
|
20240701,135000,392901915,3640,3645,3645,3640,15
|
|
20240701,134900,392847245,3645,3645,3645,3645,0
|
|
20240701,134800,392847245,3645,3640,3645,3640,3
|
|
20240701,134700,392836320,3645,3645,3645,3645,690
|
|
20240701,134600,390321270,3645,3650,3650,3645,253
|
|
20240701,134500,389399075,3645,3645,3650,3645,77
|
|
20240701,134400,389118405,3645,3645,3650,3645,414
|
|
20240701,134300,387609365,3650,3650,3650,3650,1
|
|
20240701,134200,387605715,3650,3645,3650,3645,5
|
|
20240701,134100,387587480,3645,3645,3645,3645,26
|
|
20240701,134000,387492710,3645,3645,3645,3645,1005
|
|
20240701,133900,383829485,3650,3650,3650,3645,4870
|
|
20240701,133800,366058985,3650,3645,3650,3645,79
|
|
20240701,133700,365771025,3650,3645,3650,3645,201
|
|
20240701,133600,365038375,3650,3645,3650,3645,22
|
|
20240701,133500,364958085,3645,3645,3645,3645,378
|
|
20240701,133400,363580275,3645,3640,3645,3640,3
|
|
20240701,133300,363569350,3645,3645,3645,3645,3
|
|
20240701,133200,363558415,3645,3650,3650,3640,2891
|
|
20240701,133100,353033640,3650,3645,3650,3640,128
|
|
20240701,133000,352567060,3650,3650,3650,3640,6
|
|
20240701,132900,352545180,3650,3645,3650,3645,26
|
|
20240701,132800,352450360,3645,3645,3645,3645,134
|
|
20240701,132700,351961930,3645,3640,3645,3640,203
|
|
20240701,132600,351222995,3640,3640,3640,3640,2
|
|
20240701,132500,351215715,3650,3650,3650,3650,0
|
|
20240701,132400,351215715,3650,3645,3650,3640,2497
|
|
20240701,132300,342113880,3640,3640,3640,3640,48
|
|
20240701,132200,341939160,3640,3645,3645,3640,64
|
|
20240701,132100,341705890,3640,3640,3640,3640,558
|
|
20240701,132000,339674770,3635,3635,3635,3635,2
|
|
20240701,131900,339667500,3635,3635,3635,3635,0
|
|
20240701,131800,339667500,3635,3635,3635,3635,168
|
|
20240701,131700,339056820,3640,3640,3640,3640,303
|
|
20240701,131600,337953900,3635,3640,3640,3635,103
|
|
20240701,131500,337579490,3640,3645,3645,3640,436
|
|
20240701,131400,335992050,3640,3640,3640,3640,136
|
|
20240701,131300,335497010,3645,3645,3645,3645,369
|
|
20240701,131200,334152005,3645,3635,3645,3635,3
|
|
20240701,131100,334141090,3645,3645,3645,3645,4
|
|
20240701,131000,334126510,3640,3640,3640,3640,1015
|
|
20240701,130900,330431910,3640,3640,3645,3635,3806
|
|
20240701,130800,316578070,3635,3620,3635,3620,14867
|
|
20240701,130700,262614120,3615,3615,3615,3615,0
|
|
20240701,130600,262614120,3615,3615,3615,3615,1
|
|
20240701,130500,262610505,3620,3620,3620,3620,0
|
|
20240701,130400,262610505,3620,3620,3620,3615,417
|
|
20240701,130300,261102040,3620,3620,3620,3620,0
|
|
20240701,130200,261102040,3620,3620,3620,3620,2
|
|
20240701,130100,261094800,3620,3620,3620,3620,0
|
|
20240701,130000,261094800,3620,3620,3620,3620,2
|
|
20240701,125900,261087560,3620,3620,3620,3620,1
|
|
20240701,125800,261083940,3620,3615,3620,3615,755
|
|
20240701,125700,258350850,3615,3615,3615,3615,0
|
|
20240701,125600,258350850,3615,3620,3620,3615,12
|
|
20240701,125500,258307420,3620,3620,3620,3620,144
|
|
20240701,125400,257786140,3615,3615,3615,3615,2
|
|
20240701,125300,257778910,3615,3615,3615,3615,0
|
|
20240701,125200,257778910,3615,3615,3615,3615,2
|
|
20240701,125100,257771680,3615,3615,3615,3615,0
|
|
20240701,125000,257771680,3615,3620,3620,3615,3
|
|
20240701,124900,257760830,3620,3620,3620,3620,0
|
|
20240701,124800,257760830,3620,3620,3620,3615,4
|
|
20240701,124700,257746360,3615,3615,3615,3615,0
|
|
20240701,124600,257746360,3615,3620,3620,3615,114
|
|
20240701,124500,257333690,3615,3615,3615,3615,0
|
|
20240701,124400,257333690,3615,3615,3620,3615,16
|
|
20240701,124300,257275825,3620,3620,3620,3620,2
|
|
20240701,124200,257268585,3615,3615,3615,3615,122
|
|
20240701,124100,256827555,3615,3615,3615,3615,0
|
|
20240701,124000,256827555,3615,3615,3620,3615,380
|
|
20240701,123900,255452770,3620,3620,3620,3620,1
|
|
20240701,123800,255449150,3615,3615,3615,3615,2
|
|
20240701,123700,255441920,3615,3615,3615,3615,0
|
|
20240701,123600,255441920,3615,3615,3615,3615,2
|
|
20240701,123500,255434690,3615,3615,3615,3615,0
|
|
20240701,123400,255434690,3615,3615,3620,3615,309
|
|
20240701,123300,254317520,3620,3620,3620,3620,500
|
|
20240701,123200,252507520,3620,3615,3620,3615,3
|
|
20240701,123100,252496670,3615,3615,3615,3615,0
|
|
20240701,123000,252496670,3615,3620,3620,3615,3
|
|
20240701,122900,252485820,3615,3615,3615,3615,0
|
|
20240701,122800,252485820,3615,3615,3615,3615,2
|
|
20240701,122700,252478590,3615,3615,3615,3615,0
|
|
20240701,122600,252478590,3615,3615,3615,3615,2
|
|
20240701,122500,252471360,3615,3615,3615,3615,0
|
|
20240701,122400,252471360,3615,3615,3615,3615,2
|
|
20240701,122300,252464130,3620,3620,3620,3620,2
|
|
20240701,122200,252456890,3615,3615,3615,3615,1
|
|
20240701,122100,252453275,3615,3615,3615,3615,0
|
|
20240701,122000,252453275,3615,3615,3615,3615,2
|
|
20240701,121900,252446045,3615,3615,3615,3615,69
|
|
20240701,121800,252196610,3615,3615,3615,3615,2
|
|
20240701,121700,252189380,3615,3615,3615,3615,0
|
|
20240701,121600,252189380,3615,3615,3615,3615,2
|
|
20240701,121500,252182150,3615,3615,3615,3615,0
|
|
20240701,121400,252182150,3615,3615,3615,3615,2
|
|
20240701,121300,252174920,3615,3615,3615,3615,0
|
|
20240701,121200,252174920,3615,3615,3615,3615,2
|
|
20240701,121100,252167690,3620,3620,3620,3620,3
|
|
20240701,121000,252156830,3615,3615,3615,3615,2
|
|
20240701,120900,252149600,3615,3615,3615,3615,0
|
|
20240701,120800,252149600,3615,3620,3620,3615,42
|
|
20240701,120700,251997570,3620,3620,3620,3620,1000
|
|
20240701,120600,248377570,3615,3615,3615,3615,2
|
|
20240701,120500,248370340,3625,3625,3625,3625,0
|
|
20240701,120400,248370340,3625,3615,3625,3615,3
|
|
20240701,120300,248359485,3615,3615,3615,3615,0
|
|
20240701,120200,248359485,3615,3615,3615,3615,2
|
|
20240701,120100,248352255,3620,3620,3620,3620,176
|
|
20240701,120000,247715135,3615,3620,3620,3615,5
|
|
20240701,115900,247697040,3615,3615,3615,3615,0
|
|
20240701,115800,247697040,3615,3620,3620,3615,2660
|
|
20240701,115700,238067850,3620,3620,3620,3620,0
|
|
20240701,115600,238067850,3620,3620,3620,3620,7
|
|
20240701,115500,238042510,3620,3620,3620,3620,0
|
|
20240701,115400,238042510,3620,3620,3620,3620,2
|
|
20240701,115300,238035270,3620,3620,3620,3620,3
|
|
20240701,115200,238024410,3620,3620,3620,3620,2
|
|
20240701,115100,238017170,3620,3620,3620,3620,0
|
|
20240701,115000,238017170,3620,3620,3620,3620,18
|
|
20240701,114900,237952010,3625,3625,3625,3625,460
|
|
20240701,114800,236284510,3625,3625,3625,3625,0
|
|
20240701,114700,236284510,3625,3625,3625,3625,0
|
|
20240701,114600,236284510,3625,3625,3625,3625,0
|
|
20240701,114500,236284510,3625,3625,3625,3625,0
|
|
20240701,114400,236284510,3625,3620,3625,3620,65
|
|
20240701,114300,236048935,3620,3620,3620,3620,0
|
|
20240701,114200,236048935,3620,3620,3620,3620,90
|
|
20240701,114100,235723135,3620,3620,3620,3620,0
|
|
20240701,114000,235723135,3620,3625,3625,3620,331
|
|
20240701,113900,234523915,3625,3625,3625,3625,58
|
|
20240701,113800,234313665,3625,3625,3625,3625,24
|
|
20240701,113700,234226665,3620,3620,3620,3620,0
|
|
20240701,113600,234226665,3620,3620,3620,3620,112
|
|
20240701,113500,233821225,3625,3625,3625,3625,0
|
|
20240701,113400,233821225,3625,3620,3625,3620,24
|
|
20240701,113300,233734295,3625,3625,3625,3625,0
|
|
20240701,113200,233734295,3625,3625,3625,3625,0
|
|
20240701,113100,233734295,3625,3625,3625,3625,0
|
|
20240701,113000,233734295,3625,3620,3625,3620,101
|
|
20240701,112900,233368670,3620,3620,3620,3620,0
|
|
20240701,112800,233368670,3620,3620,3620,3620,0
|
|
20240701,112700,233368670,3620,3620,3620,3620,100
|
|
20240701,112600,233006670,3620,3620,3620,3620,712
|
|
20240701,112500,230429230,3620,3620,3620,3620,3
|
|
20240701,112400,230418370,3625,3625,3625,3625,0
|
|
20240701,112300,230418370,3625,3625,3625,3625,3
|
|
20240701,112200,230407495,3625,3625,3625,3625,0
|
|
20240701,112100,230407495,3625,3625,3625,3625,1
|
|
20240701,112000,230403870,3620,3620,3620,3620,0
|
|
20240701,111900,230403870,3620,3620,3620,3620,0
|
|
20240701,111800,230403870,3620,3620,3620,3620,8
|
|
20240701,111700,230374910,3615,3615,3615,3615,0
|
|
20240701,111600,230374910,3615,3615,3615,3615,0
|
|
20240701,111500,230374910,3615,3620,3620,3615,2000
|
|
20240701,111400,223144585,3625,3625,3625,3625,369
|
|
20240701,111300,221806960,3625,3625,3625,3625,0
|
|
20240701,111200,221806960,3625,3625,3625,3625,146
|
|
20240701,111100,221277710,3620,3620,3620,3620,2301
|
|
20240701,111000,212948090,3620,3620,3620,3620,0
|
|
20240701,110900,212948090,3620,3620,3620,3620,47
|
|
20240701,110800,212777950,3620,3620,3620,3620,145
|
|
20240701,110700,212253050,3620,3620,3620,3620,0
|
|
20240701,110600,212253050,3620,3620,3620,3620,0
|
|
20240701,110500,212253050,3620,3620,3620,3620,281
|
|
20240701,110400,211235830,3620,3620,3620,3620,0
|
|
20240701,110300,211235830,3620,3620,3620,3620,245
|
|
20240701,110200,210348930,3620,3620,3620,3620,352
|
|
20240701,110100,209074690,3620,3620,3620,3620,108
|
|
20240701,110000,208683730,3630,3630,3630,3630,1
|
|
20240701,105900,208680100,3630,3620,3630,3620,6
|
|
20240701,105800,208658370,3630,3620,3630,3620,403
|
|
20240701,105700,207199490,3630,3630,3630,3630,0
|
|
20240701,105600,207199490,3630,3630,3630,3630,10
|
|
20240701,105500,207163190,3630,3620,3630,3620,2
|
|
20240701,105400,207155940,3620,3625,3630,3620,29
|
|
20240701,105300,207050945,3620,3620,3620,3620,0
|
|
20240701,105200,207050945,3620,3620,3620,3620,0
|
|
20240701,105100,207050945,3620,3620,3620,3620,85
|
|
20240701,105000,206743245,3625,3625,3625,3625,999
|
|
20240701,104900,203121870,3625,3625,3625,3625,97
|
|
20240701,104800,202770245,3630,3635,3635,3630,167
|
|
20240701,104700,202163350,3635,3635,3635,3635,6
|
|
20240701,104600,202141540,3625,3625,3625,3625,0
|
|
20240701,104500,202141540,3625,3625,3625,3625,0
|
|
20240701,104400,202141540,3625,3625,3625,3625,0
|
|
20240701,104300,202141540,3625,3625,3625,3625,500
|
|
20240701,104200,200329040,3625,3635,3635,3625,6
|
|
20240701,104100,200307280,3635,3625,3635,3625,90
|
|
20240701,104000,199980680,3625,3625,3625,3625,75
|
|
20240701,103900,199708805,3625,3635,3635,3625,78
|
|
20240701,103800,199426025,3635,3635,3635,3635,0
|
|
20240701,103700,199426025,3635,3635,3635,3635,7
|
|
20240701,103600,199400580,3625,3625,3625,3625,4153
|
|
20240701,103500,184345955,3625,3625,3625,3625,1500
|
|
20240701,103400,178908455,3625,3625,3625,3625,0
|
|
20240701,103300,178908455,3625,3635,3635,3625,406
|
|
20240701,103200,177436345,3630,3630,3630,3630,52
|
|
20240701,103100,177247585,3635,3630,3635,3630,4
|
|
20240701,103000,177233050,3630,3625,3630,3625,9424
|
|
20240701,102900,143049035,3625,3625,3625,3625,29
|
|
20240701,102800,142943910,3620,3620,3620,3615,1009
|
|
20240701,102700,139295410,3620,3620,3620,3620,150
|
|
20240701,102600,138752410,3620,3620,3620,3620,33
|
|
20240701,102500,138632950,3625,3625,3625,3625,2
|
|
20240701,102400,138625700,3620,3620,3620,3620,25
|
|
20240701,102300,138535200,3620,3620,3620,3620,0
|
|
20240701,102200,138535200,3620,3615,3620,3615,103
|
|
20240701,102100,138162840,3620,3620,3620,3620,0
|
|
20240701,102000,138162840,3620,3620,3620,3620,7
|
|
20240701,101900,138137500,3620,3620,3620,3620,6
|
|
20240701,101800,138115780,3625,3625,3625,3625,20
|
|
20240701,101700,138043280,3625,3625,3625,3625,4
|
|
20240701,101600,138028780,3625,3625,3625,3625,0
|
|
20240701,101500,138028780,3625,3625,3625,3625,1
|
|
20240701,101400,138025155,3620,3625,3625,3620,136
|
|
20240701,101300,137532635,3620,3620,3620,3620,224
|
|
20240701,101200,136721755,3615,3620,3625,3615,2312
|
|
20240701,101100,128352320,3620,3620,3620,3615,7809
|
|
20240701,101000,100107775,3625,3625,3625,3625,539
|
|
20240701,100900,98153900,3630,3630,3630,3630,10
|
|
20240701,100800,98117600,3630,3630,3630,3630,0
|
|
20240701,100700,98117600,3630,3630,3630,3630,0
|
|
20240701,100600,98117600,3630,3630,3630,3630,0
|
|
20240701,100500,98117600,3630,3630,3630,3630,5
|
|
20240701,100400,98099450,3630,3630,3630,3630,21
|
|
20240701,100300,98023220,3630,3630,3630,3630,0
|
|
20240701,100200,98023220,3630,3630,3630,3630,12
|
|
20240701,100100,97979660,3625,3625,3625,3625,120
|
|
20240701,100000,97544660,3625,3625,3625,3625,1
|
|
20240701,095900,97541035,3620,3620,3620,3620,164
|
|
20240701,095800,96947355,3625,3625,3625,3625,115
|
|
20240701,095700,96530480,3625,3630,3630,3625,59
|
|
20240701,095600,96316355,3630,3625,3630,3625,141
|
|
20240701,095500,95804730,3625,3630,3630,3625,60
|
|
20240701,095400,95586980,3630,3630,3630,3630,32
|
|
20240701,095300,95470820,3630,3620,3630,3620,2147
|
|
20240701,095200,87682970,3620,3625,3625,3620,170
|
|
20240701,095100,87066795,3625,3625,3625,3625,100
|
|
20240701,095000,86704295,3625,3625,3625,3625,145
|
|
20240701,094900,86178670,3625,3625,3625,3620,73
|
|
20240701,094800,85914095,3625,3620,3625,3620,281
|
|
20240701,094700,84895970,3625,3620,3625,3620,232
|
|
20240701,094600,84055720,3625,3625,3625,3625,337
|
|
20240701,094500,82834095,3625,3625,3625,3625,220
|
|
20240701,094400,82036595,3630,3630,3630,3630,0
|
|
20240701,094300,82036595,3630,3630,3630,3630,401
|
|
20240701,094200,80580965,3625,3625,3625,3625,10
|
|
20240701,094100,80544715,3625,3625,3625,3625,300
|
|
20240701,094000,79457215,3625,3625,3630,3625,427
|
|
20240701,093900,77909330,3630,3630,3630,3630,8
|
|
20240701,093800,77880290,3630,3625,3630,3625,651
|
|
20240701,093700,75517435,3630,3620,3630,3620,4329
|
|
20240701,093600,59830745,3620,3615,3620,3615,32
|
|
20240701,093500,59714975,3620,3620,3620,3620,0
|
|
20240701,093400,59714975,3620,3620,3625,3615,242
|
|
20240701,093300,58839990,3625,3615,3625,3615,2012
|
|
20240701,093200,51554535,3615,3615,3615,3615,213
|
|
20240701,093100,50784540,3615,3615,3615,3615,5
|
|
20240701,093000,50766465,3610,3610,3610,3610,0
|
|
20240701,092900,50766465,3610,3610,3610,3610,1729
|
|
20240701,092800,44524775,3610,3610,3610,3610,1076
|
|
20240701,092700,40640415,3610,3610,3610,3610,0
|
|
20240701,092600,40640415,3610,3605,3610,3600,3004
|
|
20240701,092500,29825845,3610,3600,3610,3600,1045
|
|
20240701,092400,26056485,3605,3605,3605,3605,427
|
|
20240701,092300,24517150,3610,3610,3610,3610,1
|
|
20240701,092200,24513540,3605,3605,3605,3605,718
|
|
20240701,092100,21925150,3610,3610,3610,3610,2
|
|
20240701,092000,21917930,3610,3610,3610,3610,3
|
|
20240701,091900,21907100,3605,3610,3610,3605,971
|
|
20240701,091800,18404320,3615,3615,3615,3615,150
|
|
20240701,091700,17862070,3615,3615,3615,3615,3
|
|
20240701,091600,17851225,3615,3615,3615,3615,8
|
|
20240701,091500,17822305,3620,3620,3620,3620,0
|
|
20240701,091400,17822305,3620,3610,3620,3610,124
|
|
20240701,091300,17374580,3610,3610,3610,3610,0
|
|
20240701,091200,17374580,3610,3615,3615,3610,77
|
|
20240701,091100,17096580,3620,3620,3620,3620,15
|
|
20240701,091000,17042280,3610,3610,3610,3610,400
|
|
20240701,090900,15598280,3610,3615,3615,3610,273
|
|
20240701,090800,14611450,3620,3610,3620,3610,4
|
|
20240701,090700,14596980,3610,3615,3615,3610,552
|
|
20240701,090600,12603115,3615,3620,3620,3615,118
|
|
20240701,090500,12176300,3625,3625,3625,3625,44
|
|
20240701,090400,12016800,3615,3615,3620,3615,307
|
|
20240701,090300,10906940,3615,3615,3615,3615,30
|
|
20240701,090200,10798490,3620,3625,3630,3610,1078
|
|
20240701,090100,6904260,3620,3615,3620,3615,112
|
|
20240701,090000,6499320,3615,3610,3620,3610,1600
|