605 lines
29 KiB
CSV
605 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,190200,268165382,1390,1390,1390,1390,9127
|
|
20240701,190100,268165382,1390,1390,1390,1390,0
|
|
20240701,190000,268165382,1390,1390,1390,1390,0
|
|
20240701,185900,268165382,1390,1390,1390,1390,0
|
|
20240701,185800,268165382,1390,1390,1390,1390,0
|
|
20240701,185700,268165382,1390,1390,1390,1390,0
|
|
20240701,185600,268165382,1390,1390,1390,1390,0
|
|
20240701,185500,268165382,1390,1390,1390,1390,0
|
|
20240701,185400,268165382,1390,1390,1390,1390,0
|
|
20240701,185300,268165382,1390,1390,1390,1390,0
|
|
20240701,185200,268165382,1390,1390,1390,1390,0
|
|
20240701,185100,268165382,1390,1390,1390,1390,0
|
|
20240701,185000,268165382,1390,1390,1390,1390,0
|
|
20240701,184900,268165382,1390,1390,1390,1390,0
|
|
20240701,184800,268165382,1390,1390,1390,1390,0
|
|
20240701,184700,268165382,1390,1390,1390,1390,0
|
|
20240701,184600,268165382,1390,1390,1390,1390,0
|
|
20240701,184500,268165382,1390,1390,1390,1390,0
|
|
20240701,184400,268165382,1390,1390,1390,1390,0
|
|
20240701,184300,268165382,1390,1390,1390,1390,0
|
|
20240701,184200,268165382,1390,1390,1390,1390,0
|
|
20240701,184100,268165382,1390,1390,1390,1390,0
|
|
20240701,184000,268165382,1390,1390,1390,1390,0
|
|
20240701,183900,268165382,1390,1390,1390,1390,0
|
|
20240701,183800,268165382,1390,1390,1390,1390,0
|
|
20240701,183700,268165382,1390,1390,1390,1390,0
|
|
20240701,183600,268165382,1390,1390,1390,1390,0
|
|
20240701,183500,268165382,1390,1390,1390,1390,0
|
|
20240701,183400,268165382,1390,1390,1390,1390,0
|
|
20240701,183300,268165382,1390,1390,1390,1390,0
|
|
20240701,183200,268165382,1390,1390,1390,1390,9127
|
|
20240701,183100,268165382,1390,1390,1390,1390,0
|
|
20240701,183000,268165382,1390,1390,1390,1390,0
|
|
20240701,182900,268165382,1390,1390,1390,1390,0
|
|
20240701,182800,268165382,1390,1390,1390,1390,0
|
|
20240701,182700,268165382,1390,1390,1390,1390,0
|
|
20240701,182600,268165382,1390,1390,1390,1390,0
|
|
20240701,182500,268165382,1390,1390,1390,1390,0
|
|
20240701,182400,268165382,1390,1390,1390,1390,0
|
|
20240701,182300,268165382,1390,1390,1390,1390,0
|
|
20240701,182200,268165382,1390,1390,1390,1390,0
|
|
20240701,182100,268165382,1390,1390,1390,1390,0
|
|
20240701,182000,268165382,1390,1390,1390,1390,0
|
|
20240701,181900,268165382,1390,1390,1390,1390,0
|
|
20240701,181800,268165382,1390,1390,1390,1390,0
|
|
20240701,181700,268165382,1390,1390,1390,1390,0
|
|
20240701,181600,268165382,1390,1390,1390,1390,0
|
|
20240701,181500,268165382,1390,1390,1390,1390,0
|
|
20240701,181400,268165382,1390,1390,1390,1390,0
|
|
20240701,181300,268165382,1390,1390,1390,1390,0
|
|
20240701,181200,268165382,1390,1390,1390,1390,0
|
|
20240701,181100,268165382,1390,1390,1390,1390,0
|
|
20240701,181000,268165382,1390,1390,1390,1390,0
|
|
20240701,180900,268165382,1390,1390,1390,1390,0
|
|
20240701,180800,268165382,1390,1390,1390,1390,0
|
|
20240701,180700,268165382,1390,1390,1390,1390,0
|
|
20240701,180600,268165382,1390,1390,1390,1390,0
|
|
20240701,180500,268165382,1390,1390,1390,1390,0
|
|
20240701,180400,268165382,1390,1390,1390,1390,0
|
|
20240701,180300,268165382,1390,1390,1390,1390,0
|
|
20240701,180200,268165382,1390,1390,1390,1390,9127
|
|
20240701,180100,268165382,1390,1390,1390,1390,0
|
|
20240701,180000,268165382,1390,1390,1390,1390,0
|
|
20240701,175900,268165382,1390,1390,1390,1390,0
|
|
20240701,175800,268165382,1390,1390,1390,1390,0
|
|
20240701,175700,268165382,1390,1390,1390,1390,0
|
|
20240701,175600,268165382,1390,1390,1390,1390,0
|
|
20240701,175500,268165382,1390,1390,1390,1390,0
|
|
20240701,175400,268165382,1390,1390,1390,1390,0
|
|
20240701,175300,268165382,1390,1390,1390,1390,0
|
|
20240701,175200,268165382,1390,1390,1390,1390,0
|
|
20240701,175100,268165382,1390,1390,1390,1390,0
|
|
20240701,175000,268165382,1390,1390,1390,1390,0
|
|
20240701,174900,268165382,1390,1390,1390,1390,0
|
|
20240701,174800,268165382,1390,1390,1390,1390,0
|
|
20240701,174700,268165382,1390,1390,1390,1390,0
|
|
20240701,174600,268165382,1390,1390,1390,1390,0
|
|
20240701,174500,268165382,1390,1390,1390,1390,0
|
|
20240701,174400,268165382,1390,1390,1390,1390,0
|
|
20240701,174300,268165382,1390,1390,1390,1390,0
|
|
20240701,174200,268165382,1390,1390,1390,1390,0
|
|
20240701,174100,268165382,1390,1390,1390,1390,0
|
|
20240701,174000,268165382,1390,1390,1390,1390,0
|
|
20240701,173900,268165382,1390,1390,1390,1390,0
|
|
20240701,173800,268165382,1390,1390,1390,1390,0
|
|
20240701,173700,268165382,1390,1390,1390,1390,0
|
|
20240701,173600,268165382,1390,1390,1390,1390,0
|
|
20240701,173500,268165382,1390,1390,1390,1390,0
|
|
20240701,173400,268165382,1390,1390,1390,1390,0
|
|
20240701,173300,268165382,1390,1390,1390,1390,0
|
|
20240701,173200,268165382,1390,1390,1390,1390,9127
|
|
20240701,173100,268165382,1390,1390,1390,1390,0
|
|
20240701,173000,268165382,1390,1390,1390,1390,0
|
|
20240701,172900,268165382,1390,1390,1390,1390,0
|
|
20240701,172800,268165382,1390,1390,1390,1390,0
|
|
20240701,172700,268165382,1390,1390,1390,1390,0
|
|
20240701,172600,268165382,1390,1390,1390,1390,0
|
|
20240701,172500,268165382,1390,1390,1390,1390,0
|
|
20240701,172400,268165382,1390,1390,1390,1390,0
|
|
20240701,172300,268165382,1390,1390,1390,1390,0
|
|
20240701,172200,268165382,1390,1390,1390,1390,0
|
|
20240701,172100,268165382,1390,1390,1390,1390,0
|
|
20240701,172000,268165382,1390,1390,1390,1390,0
|
|
20240701,171900,268165382,1390,1390,1390,1390,0
|
|
20240701,171800,268165382,1390,1390,1390,1390,0
|
|
20240701,171700,268165382,1390,1390,1390,1390,0
|
|
20240701,171600,268165382,1390,1390,1390,1390,0
|
|
20240701,171500,268165382,1390,1390,1390,1390,0
|
|
20240701,171400,268165382,1390,1390,1390,1390,0
|
|
20240701,171300,268165382,1390,1390,1390,1390,0
|
|
20240701,171200,268165382,1390,1390,1390,1390,0
|
|
20240701,171100,268165382,1390,1390,1390,1390,0
|
|
20240701,171000,268165382,1390,1390,1390,1390,0
|
|
20240701,170900,268165382,1390,1390,1390,1390,0
|
|
20240701,170800,268165382,1390,1390,1390,1390,0
|
|
20240701,170700,268165382,1390,1390,1390,1390,0
|
|
20240701,170600,268165382,1390,1390,1390,1390,0
|
|
20240701,170500,268165382,1390,1390,1390,1390,0
|
|
20240701,170400,268165382,1390,1390,1390,1390,0
|
|
20240701,170300,268165382,1390,1390,1390,1390,0
|
|
20240701,170200,268165382,1390,1390,1390,1390,9127
|
|
20240701,170100,268165382,1390,1390,1390,1390,0
|
|
20240701,170000,268165382,1390,1390,1390,1390,0
|
|
20240701,165900,268165382,1390,1390,1390,1390,0
|
|
20240701,165800,268165382,1390,1390,1390,1390,0
|
|
20240701,165700,268165382,1390,1390,1390,1390,0
|
|
20240701,165600,268165382,1390,1390,1390,1390,0
|
|
20240701,165500,268165382,1390,1390,1390,1390,0
|
|
20240701,165400,268165382,1390,1390,1390,1390,0
|
|
20240701,165300,268165382,1390,1390,1390,1390,0
|
|
20240701,165200,268165382,1390,1390,1390,1390,0
|
|
20240701,165100,268165382,1390,1390,1390,1390,0
|
|
20240701,165000,268165382,1390,1390,1390,1390,0
|
|
20240701,164900,268165382,1390,1390,1390,1390,0
|
|
20240701,164800,268165382,1390,1390,1390,1390,0
|
|
20240701,164700,268165382,1390,1390,1390,1390,0
|
|
20240701,164600,268165382,1390,1390,1390,1390,0
|
|
20240701,164500,268165382,1390,1390,1390,1390,0
|
|
20240701,164400,268165382,1390,1390,1390,1390,0
|
|
20240701,164300,268165382,1390,1390,1390,1390,0
|
|
20240701,164200,268165382,1390,1390,1390,1390,0
|
|
20240701,164100,268165382,1390,1390,1390,1390,0
|
|
20240701,164000,268165382,1390,1390,1390,1390,0
|
|
20240701,163900,268165382,1390,1390,1390,1390,0
|
|
20240701,163800,268165382,1390,1390,1390,1390,0
|
|
20240701,163700,268165382,1390,1390,1390,1390,0
|
|
20240701,163600,268165382,1390,1390,1390,1390,0
|
|
20240701,163500,268165382,1390,1390,1390,1390,0
|
|
20240701,163400,268165382,1390,1390,1390,1390,0
|
|
20240701,163300,268165382,1390,1390,1390,1390,0
|
|
20240701,163200,268165382,1390,1390,1390,1390,9127
|
|
20240701,163100,268165382,1390,1390,1390,1390,0
|
|
20240701,163000,268165382,1390,1390,1390,1390,0
|
|
20240701,162900,268165382,1390,1390,1390,1390,0
|
|
20240701,162800,268165382,1390,1390,1390,1390,0
|
|
20240701,162700,268165382,1390,1390,1390,1390,0
|
|
20240701,162600,268165382,1390,1390,1390,1390,0
|
|
20240701,162500,268165382,1390,1390,1390,1390,0
|
|
20240701,162400,268165382,1390,1390,1390,1390,0
|
|
20240701,162300,268165382,1390,1390,1390,1390,0
|
|
20240701,162200,268165382,1390,1390,1390,1390,0
|
|
20240701,162100,268165382,1390,1390,1390,1390,0
|
|
20240701,162000,268165382,1390,1390,1390,1390,0
|
|
20240701,161900,268165382,1390,1390,1390,1390,0
|
|
20240701,161800,268165382,1390,1390,1390,1390,0
|
|
20240701,161700,268165382,1390,1390,1390,1390,0
|
|
20240701,161600,268165382,1390,1390,1390,1390,0
|
|
20240701,161500,268165382,1390,1390,1390,1390,0
|
|
20240701,161400,268165382,1390,1390,1390,1390,0
|
|
20240701,161300,268165382,1390,1390,1390,1390,0
|
|
20240701,161200,268165382,1390,1390,1390,1390,0
|
|
20240701,161100,268165382,1390,1390,1390,1390,0
|
|
20240701,161000,268165382,1390,1390,1390,1390,0
|
|
20240701,160900,268165382,1390,1390,1390,1390,0
|
|
20240701,160800,268165382,1390,1390,1390,1390,0
|
|
20240701,160700,268165382,1390,1390,1390,1390,0
|
|
20240701,160600,268165382,1390,1390,1390,1390,0
|
|
20240701,160500,268165382,1390,1390,1390,1390,0
|
|
20240701,160400,268165382,1390,1390,1390,1390,0
|
|
20240701,160300,268165382,1390,1390,1390,1390,0
|
|
20240701,160200,268165382,1390,1390,1390,1390,9127
|
|
20240701,160100,268165382,1390,1390,1390,1390,0
|
|
20240701,160000,268165382,1390,1390,1390,1390,0
|
|
20240701,155900,268165382,1390,1390,1390,1390,0
|
|
20240701,155800,268165382,1390,1390,1390,1390,0
|
|
20240701,155700,268165382,1390,1390,1390,1390,0
|
|
20240701,155600,268165382,1390,1390,1390,1390,0
|
|
20240701,155500,268165382,1390,1390,1390,1390,0
|
|
20240701,155400,268165382,1390,1390,1390,1390,0
|
|
20240701,155300,268165382,1390,1390,1390,1390,0
|
|
20240701,155200,268165382,1390,1390,1390,1390,0
|
|
20240701,155100,268165382,1390,1390,1390,1390,0
|
|
20240701,155000,268165382,1390,1390,1390,1390,0
|
|
20240701,154900,268165382,1390,1390,1390,1390,0
|
|
20240701,154800,268165382,1390,1390,1390,1390,0
|
|
20240701,154700,268165382,1390,1390,1390,1390,0
|
|
20240701,154600,268165382,1390,1390,1390,1390,0
|
|
20240701,154500,268165382,1390,1390,1390,1390,0
|
|
20240701,154400,268165382,1390,1390,1390,1390,0
|
|
20240701,154300,268165382,1390,1390,1390,1390,0
|
|
20240701,154200,268165382,1390,1390,1390,1390,0
|
|
20240701,154100,268165382,1390,1390,1390,1390,0
|
|
20240701,154000,268165382,1390,1390,1390,1390,0
|
|
20240701,153900,268165382,1390,1390,1390,1390,0
|
|
20240701,153800,268165382,1390,1390,1390,1390,0
|
|
20240701,153700,268165382,1390,1390,1390,1390,0
|
|
20240701,153600,268165382,1390,1390,1390,1390,0
|
|
20240701,153500,268165382,1390,1390,1390,1390,0
|
|
20240701,153400,268165382,1390,1390,1390,1390,0
|
|
20240701,153300,268165382,1390,1390,1390,1390,0
|
|
20240701,153200,268165382,1390,1390,1390,1390,9127
|
|
20240701,153100,268165382,1390,1390,1390,1390,0
|
|
20240701,153000,268165382,1390,1390,1390,1390,9127
|
|
20240701,152900,255478852,1400,1400,1400,1400,0
|
|
20240701,152800,255478852,1400,1400,1400,1400,0
|
|
20240701,152700,255478852,1400,1400,1400,1400,0
|
|
20240701,152600,255478852,1400,1400,1400,1400,0
|
|
20240701,152500,255478852,1400,1400,1400,1400,0
|
|
20240701,152400,255478852,1400,1400,1400,1400,0
|
|
20240701,152300,255478852,1400,1400,1400,1400,0
|
|
20240701,152200,255478852,1400,1400,1400,1400,0
|
|
20240701,152100,255478852,1400,1400,1400,1400,0
|
|
20240701,152000,255478852,1400,1400,1400,1400,0
|
|
20240701,151900,255478852,1400,1400,1400,1400,395
|
|
20240701,151800,254925852,1400,1399,1400,1399,92
|
|
20240701,151700,254797063,1395,1395,1395,1395,2000
|
|
20240701,151600,252007063,1395,1395,1395,1395,0
|
|
20240701,151500,252007063,1395,1399,1399,1395,1180
|
|
20240701,151400,250358679,1400,1400,1400,1400,158
|
|
20240701,151300,250137479,1400,1400,1400,1400,1120
|
|
20240701,151200,248569479,1404,1404,1404,1404,0
|
|
20240701,151100,248569479,1404,1404,1404,1404,2
|
|
20240701,151000,248566671,1400,1402,1402,1400,3000
|
|
20240701,150900,244365379,1405,1405,1405,1405,0
|
|
20240701,150800,244365379,1405,1405,1405,1405,0
|
|
20240701,150700,244365379,1405,1402,1405,1402,102
|
|
20240701,150600,244222369,1405,1405,1405,1405,0
|
|
20240701,150500,244222369,1405,1405,1405,1405,6
|
|
20240701,150400,244213939,1406,1406,1406,1406,0
|
|
20240701,150300,244213939,1406,1406,1406,1406,0
|
|
20240701,150200,244213939,1406,1406,1406,1406,16
|
|
20240701,150100,244191443,1406,1406,1406,1406,126
|
|
20240701,150000,244014287,1406,1405,1406,1405,3600
|
|
20240701,145900,238953816,1406,1406,1406,1406,0
|
|
20240701,145800,238953816,1406,1406,1406,1406,0
|
|
20240701,145700,238953816,1406,1406,1406,1406,0
|
|
20240701,145600,238953816,1406,1406,1406,1406,0
|
|
20240701,145500,238953816,1406,1406,1406,1406,0
|
|
20240701,145400,238953816,1406,1406,1406,1406,0
|
|
20240701,145300,238953816,1406,1406,1406,1406,0
|
|
20240701,145200,238953816,1406,1406,1406,1406,2
|
|
20240701,145100,238951004,1400,1400,1400,1400,0
|
|
20240701,145000,238951004,1400,1400,1400,1400,0
|
|
20240701,144900,238951004,1400,1400,1400,1400,0
|
|
20240701,144800,238951004,1400,1400,1400,1400,0
|
|
20240701,144700,238951004,1400,1400,1400,1400,101
|
|
20240701,144600,238809604,1406,1406,1406,1406,0
|
|
20240701,144500,238809604,1406,1406,1406,1406,0
|
|
20240701,144400,238809604,1406,1406,1406,1406,0
|
|
20240701,144300,238809604,1406,1406,1406,1406,0
|
|
20240701,144200,238809604,1406,1406,1406,1406,0
|
|
20240701,144100,238809604,1406,1406,1406,1406,100
|
|
20240701,144000,238669004,1406,1406,1406,1406,1
|
|
20240701,143900,238667598,1407,1407,1407,1407,0
|
|
20240701,143800,238667598,1407,1407,1407,1407,4
|
|
20240701,143700,238661970,1407,1407,1407,1407,0
|
|
20240701,143600,238661970,1407,1401,1407,1400,1002
|
|
20240701,143500,237259039,1401,1401,1401,1401,0
|
|
20240701,143400,237259039,1401,1401,1401,1401,0
|
|
20240701,143300,237259039,1401,1402,1402,1401,2001
|
|
20240701,143200,234454354,1407,1407,1407,1407,0
|
|
20240701,143100,234454354,1407,1407,1407,1407,0
|
|
20240701,143000,234454354,1407,1407,1407,1407,0
|
|
20240701,142900,234454354,1407,1407,1407,1407,0
|
|
20240701,142800,234454354,1407,1407,1407,1407,120
|
|
20240701,142700,234285514,1407,1407,1407,1407,0
|
|
20240701,142600,234285514,1407,1407,1407,1407,0
|
|
20240701,142500,234285514,1407,1402,1407,1402,1857
|
|
20240701,142400,231681990,1407,1407,1407,1407,0
|
|
20240701,142300,231681990,1407,1407,1407,1407,1
|
|
20240701,142200,231680583,1402,1402,1402,1402,5
|
|
20240701,142100,231673573,1407,1407,1407,1407,0
|
|
20240701,142000,231673573,1407,1407,1407,1407,5
|
|
20240701,141900,231666538,1407,1407,1407,1407,700
|
|
20240701,141800,230681638,1407,1407,1407,1407,0
|
|
20240701,141700,230681638,1407,1407,1407,1407,0
|
|
20240701,141600,230681638,1407,1407,1407,1407,0
|
|
20240701,141500,230681638,1407,1407,1407,1407,0
|
|
20240701,141400,230681638,1407,1407,1407,1407,0
|
|
20240701,141300,230681638,1407,1407,1407,1407,0
|
|
20240701,141200,230681638,1407,1405,1407,1405,300
|
|
20240701,141100,230259644,1405,1405,1405,1405,133
|
|
20240701,141000,230072779,1405,1402,1405,1402,1503
|
|
20240701,140900,227961073,1402,1402,1402,1402,3
|
|
20240701,140800,227956867,1405,1405,1405,1405,0
|
|
20240701,140700,227956867,1405,1405,1405,1405,0
|
|
20240701,140600,227956867,1405,1405,1405,1405,496
|
|
20240701,140500,227259987,1405,1405,1405,1405,3004
|
|
20240701,140400,223039367,1402,1402,1402,1402,1
|
|
20240701,140300,223037965,1405,1405,1405,1405,0
|
|
20240701,140200,223037965,1405,1405,1405,1405,0
|
|
20240701,140100,223037965,1405,1405,1405,1405,0
|
|
20240701,140000,223037965,1405,1405,1405,1405,0
|
|
20240701,135900,223037965,1405,1405,1405,1405,0
|
|
20240701,135800,223037965,1405,1405,1405,1405,120
|
|
20240701,135700,222869365,1405,1405,1405,1405,0
|
|
20240701,135600,222869365,1405,1405,1405,1405,0
|
|
20240701,135500,222869365,1405,1405,1405,1405,0
|
|
20240701,135400,222869365,1405,1405,1405,1405,0
|
|
20240701,135300,222869365,1405,1405,1405,1405,0
|
|
20240701,135200,222869365,1405,1405,1405,1405,0
|
|
20240701,135100,222869365,1405,1405,1405,1405,0
|
|
20240701,135000,222869365,1405,1405,1405,1405,0
|
|
20240701,134900,222869365,1405,1405,1405,1405,0
|
|
20240701,134800,222869365,1405,1405,1405,1405,357
|
|
20240701,134700,222367780,1402,1402,1402,1402,1
|
|
20240701,134600,222366378,1405,1405,1405,1405,0
|
|
20240701,134500,222366378,1405,1404,1405,1404,400
|
|
20240701,134400,221804424,1404,1404,1404,1404,0
|
|
20240701,134300,221804424,1404,1404,1404,1404,10
|
|
20240701,134200,221790384,1404,1404,1404,1404,2
|
|
20240701,134100,221787576,1403,1403,1403,1403,4
|
|
20240701,134000,221781964,1403,1403,1403,1403,2
|
|
20240701,133900,221779158,1404,1404,1404,1404,0
|
|
20240701,133800,221779158,1404,1404,1404,1404,0
|
|
20240701,133700,221779158,1404,1402,1404,1402,163
|
|
20240701,133600,221550536,1402,1402,1402,1402,0
|
|
20240701,133500,221550536,1402,1402,1402,1402,0
|
|
20240701,133400,221550536,1402,1402,1402,1402,0
|
|
20240701,133300,221550536,1402,1402,1402,1402,79
|
|
20240701,133200,221439778,1402,1402,1402,1402,1
|
|
20240701,133100,221438376,1402,1402,1402,1402,0
|
|
20240701,133000,221438376,1402,1402,1402,1402,300
|
|
20240701,132900,221017776,1402,1402,1402,1402,118
|
|
20240701,132800,220852340,1402,1402,1402,1402,2
|
|
20240701,132700,220849536,1401,1401,1401,1401,8
|
|
20240701,132600,220838328,1401,1401,1401,1401,2
|
|
20240701,132500,220835526,1400,1400,1400,1400,0
|
|
20240701,132400,220835526,1400,1400,1400,1400,2127
|
|
20240701,132300,217857726,1400,1400,1400,1400,0
|
|
20240701,132200,217857726,1400,1399,1400,1399,102
|
|
20240701,132100,217715026,1395,1395,1395,1395,1
|
|
20240701,132000,217713631,1399,1399,1399,1399,0
|
|
20240701,131900,217713631,1399,1399,1399,1399,2
|
|
20240701,131800,217710833,1400,1400,1400,1400,0
|
|
20240701,131700,217710833,1400,1400,1400,1400,2
|
|
20240701,131600,217708033,1395,1395,1395,1395,0
|
|
20240701,131500,217708033,1395,1398,1398,1395,598
|
|
20240701,131400,216873500,1400,1400,1400,1400,100
|
|
20240701,131300,216733500,1400,1400,1400,1400,0
|
|
20240701,131200,216733500,1400,1400,1400,1400,0
|
|
20240701,131100,216733500,1400,1400,1400,1400,0
|
|
20240701,131000,216733500,1400,1400,1400,1400,0
|
|
20240701,130900,216733500,1400,1400,1400,1400,0
|
|
20240701,130800,216733500,1400,1400,1400,1400,0
|
|
20240701,130700,216733500,1400,1400,1400,1400,0
|
|
20240701,130600,216733500,1400,1400,1400,1400,0
|
|
20240701,130500,216733500,1400,1400,1400,1400,0
|
|
20240701,130400,216733500,1400,1400,1400,1400,0
|
|
20240701,130300,216733500,1400,1400,1400,1400,0
|
|
20240701,130200,216733500,1400,1400,1400,1400,0
|
|
20240701,130100,216733500,1400,1400,1400,1400,0
|
|
20240701,130000,216733500,1400,1400,1400,1400,0
|
|
20240701,125900,216733500,1400,1400,1400,1400,0
|
|
20240701,125800,216733500,1400,1400,1400,1400,0
|
|
20240701,125700,216733500,1400,1400,1400,1400,0
|
|
20240701,125600,216733500,1400,1400,1400,1400,10
|
|
20240701,125500,216719500,1400,1400,1400,1400,10
|
|
20240701,125400,216705500,1400,1400,1400,1400,0
|
|
20240701,125300,216705500,1400,1400,1400,1400,0
|
|
20240701,125200,216705500,1400,1400,1400,1400,0
|
|
20240701,125100,216705500,1400,1400,1400,1400,2
|
|
20240701,125000,216702700,1395,1395,1395,1395,0
|
|
20240701,124900,216702700,1395,1395,1395,1395,0
|
|
20240701,124800,216702700,1395,1395,1395,1395,0
|
|
20240701,124700,216702700,1395,1395,1395,1395,0
|
|
20240701,124600,216702700,1395,1395,1395,1395,0
|
|
20240701,124500,216702700,1395,1395,1395,1395,2800
|
|
20240701,124400,212796700,1395,1395,1395,1395,200
|
|
20240701,124300,212517700,1400,1400,1400,1400,0
|
|
20240701,124200,212517700,1400,1400,1400,1400,0
|
|
20240701,124100,212517700,1400,1400,1400,1400,10
|
|
20240701,124000,212503700,1401,1401,1401,1401,0
|
|
20240701,123900,212503700,1401,1401,1401,1401,0
|
|
20240701,123800,212503700,1401,1401,1401,1401,0
|
|
20240701,123700,212503700,1401,1401,1401,1401,0
|
|
20240701,123600,212503700,1401,1401,1401,1401,0
|
|
20240701,123500,212503700,1401,1401,1401,1401,0
|
|
20240701,123400,212503700,1401,1401,1401,1401,0
|
|
20240701,123300,212503700,1401,1401,1401,1401,0
|
|
20240701,123200,212503700,1401,1401,1401,1401,0
|
|
20240701,123100,212503700,1401,1401,1401,1401,0
|
|
20240701,123000,212503700,1401,1401,1401,1401,0
|
|
20240701,122900,212503700,1401,1401,1401,1401,0
|
|
20240701,122800,212503700,1401,1401,1401,1401,0
|
|
20240701,122700,212503700,1401,1401,1401,1401,0
|
|
20240701,122600,212503700,1401,1401,1401,1401,0
|
|
20240701,122500,212503700,1401,1401,1401,1401,0
|
|
20240701,122400,212503700,1401,1401,1401,1401,1100
|
|
20240701,122300,210962600,1401,1401,1401,1401,0
|
|
20240701,122200,210962600,1401,1395,1401,1394,2269
|
|
20240701,122100,207791815,1401,1401,1401,1401,0
|
|
20240701,122000,207791815,1401,1401,1401,1401,1000
|
|
20240701,121900,206390815,1395,1397,1397,1395,1400
|
|
20240701,121800,204436627,1397,1397,1397,1397,0
|
|
20240701,121700,204436627,1397,1397,1397,1397,0
|
|
20240701,121600,204436627,1397,1397,1397,1397,0
|
|
20240701,121500,204436627,1397,1397,1397,1397,0
|
|
20240701,121400,204436627,1397,1397,1397,1397,0
|
|
20240701,121300,204436627,1397,1397,1397,1397,0
|
|
20240701,121200,204436627,1397,1397,1397,1397,278
|
|
20240701,121100,204048261,1396,1396,1396,1396,0
|
|
20240701,121000,204048261,1396,1396,1396,1396,0
|
|
20240701,120900,204048261,1396,1396,1396,1396,0
|
|
20240701,120800,204048261,1396,1396,1396,1396,0
|
|
20240701,120700,204048261,1396,1396,1396,1396,500
|
|
20240701,120600,203350261,1401,1401,1401,1401,0
|
|
20240701,120500,203350261,1401,1401,1401,1401,0
|
|
20240701,120400,203350261,1401,1401,1401,1401,0
|
|
20240701,120300,203350261,1401,1401,1401,1401,0
|
|
20240701,120200,203350261,1401,1401,1401,1401,4
|
|
20240701,120100,203344657,1396,1396,1396,1396,0
|
|
20240701,120000,203344657,1396,1396,1396,1396,0
|
|
20240701,115900,203344657,1396,1396,1396,1396,300
|
|
20240701,115800,202925857,1396,1396,1396,1396,0
|
|
20240701,115700,202925857,1396,1396,1396,1396,0
|
|
20240701,115600,202925857,1396,1396,1396,1396,39
|
|
20240701,115500,202871413,1400,1400,1400,1400,0
|
|
20240701,115400,202871413,1400,1400,1400,1400,0
|
|
20240701,115300,202871413,1400,1400,1400,1400,0
|
|
20240701,115200,202871413,1400,1400,1400,1400,0
|
|
20240701,115100,202871413,1400,1400,1400,1400,0
|
|
20240701,115000,202871413,1400,1400,1400,1400,0
|
|
20240701,114900,202871413,1400,1399,1400,1394,4024
|
|
20240701,114800,197254690,1403,1403,1403,1403,0
|
|
20240701,114700,197254690,1403,1403,1403,1403,0
|
|
20240701,114600,197254690,1403,1403,1403,1403,200
|
|
20240701,114500,196974090,1403,1403,1403,1403,0
|
|
20240701,114400,196974090,1403,1403,1403,1403,0
|
|
20240701,114300,196974090,1403,1403,1403,1403,0
|
|
20240701,114200,196974090,1403,1403,1403,1403,1
|
|
20240701,114100,196972687,1403,1403,1403,1403,3
|
|
20240701,114000,196968478,1400,1400,1400,1400,39
|
|
20240701,113900,196913878,1400,1400,1400,1400,0
|
|
20240701,113800,196913878,1400,1400,1400,1400,0
|
|
20240701,113700,196913878,1400,1400,1400,1400,0
|
|
20240701,113600,196913878,1400,1400,1400,1400,0
|
|
20240701,113500,196913878,1400,1400,1400,1400,0
|
|
20240701,113400,196913878,1400,1400,1400,1400,0
|
|
20240701,113300,196913878,1400,1400,1400,1400,0
|
|
20240701,113200,196913878,1400,1400,1400,1400,0
|
|
20240701,113100,196913878,1400,1400,1400,1400,0
|
|
20240701,113000,196913878,1400,1400,1400,1400,5
|
|
20240701,112900,196906878,1400,1400,1400,1400,0
|
|
20240701,112800,196906878,1400,1400,1400,1400,0
|
|
20240701,112700,196906878,1400,1395,1400,1395,205
|
|
20240701,112600,196620878,1400,1400,1400,1400,0
|
|
20240701,112500,196620878,1400,1400,1400,1400,0
|
|
20240701,112400,196620878,1400,1400,1400,1400,0
|
|
20240701,112300,196620878,1400,1400,1400,1400,15
|
|
20240701,112200,196599878,1400,1400,1400,1400,0
|
|
20240701,112100,196599878,1400,1400,1400,1400,0
|
|
20240701,112000,196599878,1400,1400,1400,1400,0
|
|
20240701,111900,196599878,1400,1403,1403,1400,137
|
|
20240701,111800,196408075,1403,1402,1403,1402,5
|
|
20240701,111700,196401063,1400,1400,1400,1400,0
|
|
20240701,111600,196401063,1400,1400,1400,1400,0
|
|
20240701,111500,196401063,1400,1400,1400,1400,97
|
|
20240701,111400,196265263,1400,1400,1400,1400,0
|
|
20240701,111300,196265263,1400,1400,1400,1400,0
|
|
20240701,111200,196265263,1400,1400,1400,1400,0
|
|
20240701,111100,196265263,1400,1400,1400,1400,0
|
|
20240701,111000,196265263,1400,1400,1400,1400,0
|
|
20240701,110900,196265263,1400,1400,1400,1400,203
|
|
20240701,110800,195981063,1403,1403,1403,1403,0
|
|
20240701,110700,195981063,1403,1403,1403,1403,0
|
|
20240701,110600,195981063,1403,1403,1403,1403,0
|
|
20240701,110500,195981063,1403,1403,1403,1403,0
|
|
20240701,110400,195981063,1403,1403,1403,1403,0
|
|
20240701,110300,195981063,1403,1403,1403,1403,216
|
|
20240701,110200,195678015,1403,1402,1403,1402,1000
|
|
20240701,110100,194275084,1402,1402,1402,1402,760
|
|
20240701,110000,193209564,1400,1400,1400,1400,508
|
|
20240701,105900,192498364,1400,1400,1400,1400,561
|
|
20240701,105800,191712964,1395,1395,1395,1395,3668
|
|
20240701,105700,186596104,1396,1396,1396,1396,988
|
|
20240701,105600,185216856,1396,1396,1396,1396,0
|
|
20240701,105500,185216856,1396,1397,1397,1396,1100
|
|
20240701,105400,183680297,1400,1400,1400,1400,0
|
|
20240701,105300,183680297,1400,1400,1400,1400,0
|
|
20240701,105200,183680297,1400,1400,1400,1400,0
|
|
20240701,105100,183680297,1400,1400,1400,1400,0
|
|
20240701,105000,183680297,1400,1400,1400,1400,0
|
|
20240701,104900,183680297,1400,1400,1400,1400,0
|
|
20240701,104800,183680297,1400,1400,1400,1400,1
|
|
20240701,104700,183678897,1400,1400,1400,1400,0
|
|
20240701,104600,183678897,1400,1400,1400,1400,0
|
|
20240701,104500,183678897,1400,1400,1400,1400,0
|
|
20240701,104400,183678897,1400,1400,1400,1400,0
|
|
20240701,104300,183678897,1400,1400,1400,1400,0
|
|
20240701,104200,183678897,1400,1399,1400,1399,300
|
|
20240701,104100,183258905,1399,1395,1399,1395,2004
|
|
20240701,104000,180463309,1394,1394,1394,1394,0
|
|
20240701,103900,180463309,1394,1399,1399,1394,8
|
|
20240701,103800,180452132,1399,1399,1399,1399,0
|
|
20240701,103700,180452132,1399,1399,1399,1399,2
|
|
20240701,103600,180449334,1395,1400,1400,1395,5062
|
|
20240701,103500,173386546,1396,1396,1396,1396,1
|
|
20240701,103400,173385150,1400,1400,1400,1400,0
|
|
20240701,103300,173385150,1400,1400,1400,1400,0
|
|
20240701,103200,173385150,1400,1400,1400,1400,0
|
|
20240701,103100,173385150,1400,1399,1400,1399,2
|
|
20240701,103000,173382351,1400,1395,1400,1395,3797
|
|
20240701,102900,168085531,1395,1395,1395,1395,0
|
|
20240701,102800,168085531,1395,1395,1395,1395,0
|
|
20240701,102700,168085531,1395,1395,1395,1395,0
|
|
20240701,102600,168085531,1395,1395,1395,1395,100
|
|
20240701,102500,167946031,1395,1395,1400,1395,3
|
|
20240701,102400,167941841,1400,1400,1400,1400,0
|
|
20240701,102300,167941841,1400,1400,1400,1400,0
|
|
20240701,102200,167941841,1400,1400,1400,1400,0
|
|
20240701,102100,167941841,1400,1400,1400,1400,0
|
|
20240701,102000,167941841,1400,1400,1400,1400,3
|
|
20240701,101900,167937641,1393,1393,1393,1393,0
|
|
20240701,101800,167937641,1393,1397,1397,1393,1754
|
|
20240701,101700,165492343,1402,1402,1402,1402,2
|
|
20240701,101600,165489539,1401,1401,1401,1401,0
|
|
20240701,101500,165489539,1401,1401,1401,1401,501
|
|
20240701,101400,164787638,1401,1401,1401,1401,10
|
|
20240701,101300,164773628,1402,1402,1402,1402,0
|
|
20240701,101200,164773628,1402,1402,1402,1402,0
|
|
20240701,101100,164773628,1402,1402,1402,1402,0
|
|
20240701,101000,164773628,1402,1402,1402,1402,0
|
|
20240701,100900,164773628,1402,1402,1402,1402,0
|
|
20240701,100800,164773628,1402,1402,1402,1402,0
|
|
20240701,100700,164773628,1402,1402,1402,1402,0
|
|
20240701,100600,164773628,1402,1402,1402,1402,0
|
|
20240701,100500,164773628,1402,1402,1402,1402,1
|
|
20240701,100400,164772226,1402,1398,1402,1393,12758
|
|
20240701,100300,146973632,1398,1398,1398,1398,0
|
|
20240701,100200,146973632,1398,1400,1400,1398,2010
|
|
20240701,100100,144163486,1400,1400,1400,1400,0
|
|
20240701,100000,144163486,1400,1402,1402,1400,891
|
|
20240701,095900,142915944,1402,1400,1402,1400,629
|
|
20240701,095800,142035334,1400,1400,1400,1400,0
|
|
20240701,095700,142035334,1400,1400,1400,1400,0
|
|
20240701,095600,142035334,1400,1400,1400,1397,9
|
|
20240701,095500,142022749,1397,1397,1397,1397,1995
|
|
20240701,095400,139235734,1395,1395,1395,1395,0
|
|
20240701,095300,139235734,1395,1395,1395,1395,0
|
|
20240701,095200,139235734,1395,1395,1395,1395,8
|
|
20240701,095100,139224574,1395,1395,1395,1395,1001
|
|
20240701,095000,137828179,1395,1395,1395,1395,2
|
|
20240701,094900,137825389,1394,1394,1394,1394,3
|
|
20240701,094800,137821207,1394,1394,1394,1394,19
|
|
20240701,094700,137794721,1391,1391,1391,1391,0
|
|
20240701,094600,137794721,1391,1393,1393,1391,224
|
|
20240701,094500,137482887,1391,1393,1393,1391,5000
|
|
20240701,094400,130526531,1395,1395,1395,1395,0
|
|
20240701,094300,130526531,1395,1395,1395,1395,209
|
|
20240701,094200,130234976,1395,1395,1395,1395,90
|
|
20240701,094100,130109426,1395,1395,1395,1395,2
|
|
20240701,094000,130106636,1392,1392,1392,1392,120
|
|
20240701,093900,129939596,1392,1392,1392,1392,8
|
|
20240701,093800,129928460,1396,1396,1396,1396,0
|
|
20240701,093700,129928460,1396,1396,1396,1396,1
|
|
20240701,093600,129927064,1391,1391,1391,1391,0
|
|
20240701,093500,129927064,1391,1391,1391,1391,0
|
|
20240701,093400,129927064,1391,1392,1392,1391,1365
|
|
20240701,093300,128027277,1396,1396,1396,1392,310
|
|
20240701,093200,127595741,1392,1397,1397,1392,7729
|
|
20240701,093100,116826987,1400,1400,1400,1400,3
|
|
20240701,093000,116822787,1400,1400,1400,1400,0
|
|
20240701,092900,116822787,1400,1400,1402,1400,3301
|
|
20240701,092800,112201383,1396,1396,1396,1396,2500
|
|
20240701,092700,108711383,1402,1400,1402,1400,757
|
|
20240701,092600,107651353,1400,1399,1400,1396,1021
|
|
20240701,092500,106225656,1399,1399,1399,1399,2600
|
|
20240701,092400,102588256,1400,1400,1400,1400,0
|
|
20240701,092300,102588256,1400,1400,1400,1400,514
|
|
20240701,092200,101868656,1403,1403,1403,1403,107
|
|
20240701,092100,101718535,1403,1403,1403,1403,2
|
|
20240701,092000,101715729,1404,1404,1404,1404,0
|
|
20240701,091900,101715729,1404,1404,1404,1399,1504
|
|
20240701,091800,99611450,1400,1400,1400,1400,2300
|
|
20240701,091700,96391450,1404,1404,1404,1404,2
|
|
20240701,091600,96388642,1404,1400,1404,1400,2839
|
|
20240701,091500,92410686,1404,1404,1404,1404,2220
|
|
20240701,091400,89293806,1407,1407,1407,1407,15
|
|
20240701,091300,89272701,1407,1404,1408,1404,36
|
|
20240701,091200,89222143,1404,1402,1404,1400,8522
|
|
20240701,091100,77283582,1402,1402,1402,1402,5
|
|
20240701,091000,77276572,1403,1403,1403,1403,2
|
|
20240701,090900,77273766,1403,1403,1403,1400,18
|
|
20240701,090800,77248542,1402,1399,1402,1399,946
|
|
20240701,090700,75925054,1400,1400,1402,1399,504
|
|
20240701,090600,75219760,1402,1402,1402,1402,403
|
|
20240701,090500,74654754,1400,1400,1400,1400,4340
|
|
20240701,090400,68578754,1399,1394,1403,1392,3977
|
|
20240701,090300,63016598,1400,1406,1406,1378,28991
|
|
20240701,090200,22565890,1410,1410,1410,1410,0
|
|
20240701,090100,22565890,1410,1408,1410,1408,456
|
|
20240701,090000,21923838,1408,1410,1418,1408,15558
|