584 lines
29 KiB
CSV
584 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184100,2051064580,3260,3260,3260,3260,16340
|
|
20240701,184000,2051064580,3260,3260,3260,3260,0
|
|
20240701,183900,2051064580,3260,3260,3260,3260,0
|
|
20240701,183800,2051064580,3260,3260,3260,3260,0
|
|
20240701,183700,2051064580,3260,3260,3260,3260,0
|
|
20240701,183600,2051064580,3260,3260,3260,3260,0
|
|
20240701,183500,2051064580,3260,3260,3260,3260,0
|
|
20240701,183400,2051064580,3260,3260,3260,3260,0
|
|
20240701,183300,2051064580,3260,3260,3260,3260,0
|
|
20240701,183200,2051064580,3260,3260,3260,3260,0
|
|
20240701,183100,2051064580,3260,3260,3260,3260,0
|
|
20240701,183000,2051064580,3260,3260,3260,3260,0
|
|
20240701,182900,2051064580,3260,3260,3260,3260,0
|
|
20240701,182800,2051064580,3260,3260,3260,3260,0
|
|
20240701,182700,2051064580,3260,3260,3260,3260,0
|
|
20240701,182600,2051064580,3260,3260,3260,3260,0
|
|
20240701,182500,2051064580,3260,3260,3260,3260,0
|
|
20240701,182400,2051064580,3260,3260,3260,3260,0
|
|
20240701,182300,2051064580,3260,3260,3260,3260,0
|
|
20240701,182200,2051064580,3260,3260,3260,3260,0
|
|
20240701,182100,2051064580,3260,3260,3260,3260,0
|
|
20240701,182000,2051064580,3260,3260,3260,3260,0
|
|
20240701,181900,2051064580,3260,3260,3260,3260,0
|
|
20240701,181800,2051064580,3260,3260,3260,3260,0
|
|
20240701,181700,2051064580,3260,3260,3260,3260,0
|
|
20240701,181600,2051064580,3260,3260,3260,3260,0
|
|
20240701,181500,2051064580,3260,3260,3260,3260,0
|
|
20240701,181400,2051064580,3260,3260,3260,3260,0
|
|
20240701,181300,2051064580,3260,3260,3260,3260,0
|
|
20240701,181200,2051064580,3260,3260,3260,3260,0
|
|
20240701,181100,2051064580,3260,3260,3260,3260,16340
|
|
20240701,181000,2051064580,3260,3260,3260,3260,0
|
|
20240701,180900,2051064580,3260,3260,3260,3260,0
|
|
20240701,180800,2051064580,3260,3260,3260,3260,0
|
|
20240701,180700,2051064580,3260,3260,3260,3260,0
|
|
20240701,180600,2051064580,3260,3260,3260,3260,0
|
|
20240701,180500,2051064580,3260,3260,3260,3260,0
|
|
20240701,180400,2051064580,3260,3260,3260,3260,0
|
|
20240701,180300,2051064580,3260,3260,3260,3260,0
|
|
20240701,180200,2051064580,3260,3260,3260,3260,0
|
|
20240701,180100,2051064580,3260,3260,3260,3260,0
|
|
20240701,180000,2051064580,3260,3260,3260,3260,0
|
|
20240701,175900,2051064580,3260,3260,3260,3260,0
|
|
20240701,175800,2051064580,3260,3260,3260,3260,0
|
|
20240701,175700,2051064580,3260,3260,3260,3260,0
|
|
20240701,175600,2051064580,3260,3260,3260,3260,0
|
|
20240701,175500,2051064580,3260,3260,3260,3260,0
|
|
20240701,175400,2051064580,3260,3260,3260,3260,0
|
|
20240701,175300,2051064580,3260,3260,3260,3260,0
|
|
20240701,175200,2051064580,3260,3260,3260,3260,0
|
|
20240701,175100,2051064580,3260,3260,3260,3260,0
|
|
20240701,175000,2051064580,3260,3260,3260,3260,0
|
|
20240701,174900,2051064580,3260,3260,3260,3260,0
|
|
20240701,174800,2051064580,3260,3260,3260,3260,0
|
|
20240701,174700,2051064580,3260,3260,3260,3260,0
|
|
20240701,174600,2051064580,3260,3260,3260,3260,0
|
|
20240701,174500,2051064580,3260,3260,3260,3260,0
|
|
20240701,174400,2051064580,3260,3260,3260,3260,0
|
|
20240701,174300,2051064580,3260,3260,3260,3260,0
|
|
20240701,174200,2051064580,3260,3260,3260,3260,0
|
|
20240701,174100,2051064580,3260,3260,3260,3260,16340
|
|
20240701,174000,2051064580,3260,3260,3260,3260,0
|
|
20240701,173900,2051064580,3260,3260,3260,3260,0
|
|
20240701,173800,2051064580,3260,3260,3260,3260,0
|
|
20240701,173700,2051064580,3260,3260,3260,3260,0
|
|
20240701,173600,2051064580,3260,3260,3260,3260,0
|
|
20240701,173500,2051064580,3260,3260,3260,3260,0
|
|
20240701,173400,2051064580,3260,3260,3260,3260,0
|
|
20240701,173300,2051064580,3260,3260,3260,3260,0
|
|
20240701,173200,2051064580,3260,3260,3260,3260,0
|
|
20240701,173100,2051064580,3260,3260,3260,3260,0
|
|
20240701,173000,2051064580,3260,3260,3260,3260,0
|
|
20240701,172900,2051064580,3260,3260,3260,3260,0
|
|
20240701,172800,2051064580,3260,3260,3260,3260,0
|
|
20240701,172700,2051064580,3260,3260,3260,3260,0
|
|
20240701,172600,2051064580,3260,3260,3260,3260,0
|
|
20240701,172500,2051064580,3260,3260,3260,3260,0
|
|
20240701,172400,2051064580,3260,3260,3260,3260,0
|
|
20240701,172300,2051064580,3260,3260,3260,3260,0
|
|
20240701,172200,2051064580,3260,3260,3260,3260,0
|
|
20240701,172100,2051064580,3260,3260,3260,3260,0
|
|
20240701,172000,2051064580,3260,3260,3260,3260,0
|
|
20240701,171900,2051064580,3260,3260,3260,3260,0
|
|
20240701,171800,2051064580,3260,3260,3260,3260,0
|
|
20240701,171700,2051064580,3260,3260,3260,3260,0
|
|
20240701,171600,2051064580,3260,3260,3260,3260,0
|
|
20240701,171500,2051064580,3260,3260,3260,3260,0
|
|
20240701,171400,2051064580,3260,3260,3260,3260,0
|
|
20240701,171300,2051064580,3260,3260,3260,3260,0
|
|
20240701,171200,2051064580,3260,3260,3260,3260,0
|
|
20240701,171100,2051064580,3260,3260,3260,3260,16340
|
|
20240701,171000,2051064580,3260,3260,3260,3260,0
|
|
20240701,170900,2051064580,3260,3260,3260,3260,0
|
|
20240701,170800,2051064580,3260,3260,3260,3260,0
|
|
20240701,170700,2051064580,3260,3260,3260,3260,0
|
|
20240701,170600,2051064580,3260,3260,3260,3260,0
|
|
20240701,170500,2051064580,3260,3260,3260,3260,0
|
|
20240701,170400,2051064580,3260,3260,3260,3260,0
|
|
20240701,170300,2051064580,3260,3260,3260,3260,0
|
|
20240701,170200,2051064580,3260,3260,3260,3260,0
|
|
20240701,170100,2051064580,3260,3260,3260,3260,0
|
|
20240701,170000,2051064580,3260,3260,3260,3260,0
|
|
20240701,165900,2051064580,3260,3260,3260,3260,0
|
|
20240701,165800,2051064580,3260,3260,3260,3260,0
|
|
20240701,165700,2051064580,3260,3260,3260,3260,0
|
|
20240701,165600,2051064580,3260,3260,3260,3260,0
|
|
20240701,165500,2051064580,3260,3260,3260,3260,0
|
|
20240701,165400,2051064580,3260,3260,3260,3260,0
|
|
20240701,165300,2051064580,3260,3260,3260,3260,0
|
|
20240701,165200,2051064580,3260,3260,3260,3260,0
|
|
20240701,165100,2051064580,3260,3260,3260,3260,0
|
|
20240701,165000,2051064580,3260,3260,3260,3260,0
|
|
20240701,164900,2051064580,3260,3260,3260,3260,0
|
|
20240701,164800,2051064580,3260,3260,3260,3260,0
|
|
20240701,164700,2051064580,3260,3260,3260,3260,0
|
|
20240701,164600,2051064580,3260,3260,3260,3260,0
|
|
20240701,164500,2051064580,3260,3260,3260,3260,0
|
|
20240701,164400,2051064580,3260,3260,3260,3260,0
|
|
20240701,164300,2051064580,3260,3260,3260,3260,0
|
|
20240701,164200,2051064580,3260,3260,3260,3260,0
|
|
20240701,164100,2051064580,3260,3260,3260,3260,16340
|
|
20240701,164000,2051064580,3260,3260,3260,3260,0
|
|
20240701,163900,2051064580,3260,3260,3260,3260,0
|
|
20240701,163800,2051064580,3260,3260,3260,3260,0
|
|
20240701,163700,2051064580,3260,3260,3260,3260,0
|
|
20240701,163600,2051064580,3260,3260,3260,3260,0
|
|
20240701,163500,2051064580,3260,3260,3260,3260,0
|
|
20240701,163400,2051064580,3260,3260,3260,3260,0
|
|
20240701,163300,2051064580,3260,3260,3260,3260,0
|
|
20240701,163200,2051064580,3260,3260,3260,3260,0
|
|
20240701,163100,2051064580,3260,3260,3260,3260,0
|
|
20240701,163000,2051064580,3260,3260,3260,3260,0
|
|
20240701,162900,2051064580,3260,3260,3260,3260,0
|
|
20240701,162800,2051064580,3260,3260,3260,3260,0
|
|
20240701,162700,2051064580,3260,3260,3260,3260,0
|
|
20240701,162600,2051064580,3260,3260,3260,3260,0
|
|
20240701,162500,2051064580,3260,3260,3260,3260,0
|
|
20240701,162400,2051064580,3260,3260,3260,3260,0
|
|
20240701,162300,2051064580,3260,3260,3260,3260,0
|
|
20240701,162200,2051064580,3260,3260,3260,3260,0
|
|
20240701,162100,2051064580,3260,3260,3260,3260,0
|
|
20240701,162000,2051064580,3260,3260,3260,3260,0
|
|
20240701,161900,2051064580,3260,3260,3260,3260,0
|
|
20240701,161800,2051064580,3260,3260,3260,3260,0
|
|
20240701,161700,2051064580,3260,3260,3260,3260,0
|
|
20240701,161600,2051064580,3260,3260,3260,3260,0
|
|
20240701,161500,2051064580,3260,3260,3260,3260,0
|
|
20240701,161400,2051064580,3260,3260,3260,3260,0
|
|
20240701,161300,2051064580,3260,3260,3260,3260,0
|
|
20240701,161200,2051064580,3260,3260,3260,3260,0
|
|
20240701,161100,2051064580,3260,3260,3260,3260,16340
|
|
20240701,161000,2051064580,3260,3260,3260,3260,0
|
|
20240701,160900,2051064580,3260,3260,3260,3260,0
|
|
20240701,160800,2051064580,3260,3260,3260,3260,0
|
|
20240701,160700,2051064580,3260,3260,3260,3260,0
|
|
20240701,160600,2051064580,3260,3260,3260,3260,0
|
|
20240701,160500,2051064580,3260,3260,3260,3260,0
|
|
20240701,160400,2051064580,3260,3260,3260,3260,0
|
|
20240701,160300,2051064580,3260,3260,3260,3260,0
|
|
20240701,160200,2051064580,3260,3260,3260,3260,0
|
|
20240701,160100,2051064580,3260,3260,3260,3260,0
|
|
20240701,160000,2051064580,3260,3260,3260,3260,0
|
|
20240701,155900,2051064580,3260,3260,3260,3260,0
|
|
20240701,155800,2051064580,3260,3260,3260,3260,0
|
|
20240701,155700,2051064580,3260,3260,3260,3260,0
|
|
20240701,155600,2051064580,3260,3260,3260,3260,0
|
|
20240701,155500,2051064580,3260,3260,3260,3260,0
|
|
20240701,155400,2051064580,3260,3260,3260,3260,0
|
|
20240701,155300,2051064580,3260,3260,3260,3260,0
|
|
20240701,155200,2051064580,3260,3260,3260,3260,0
|
|
20240701,155100,2051064580,3260,3260,3260,3260,0
|
|
20240701,155000,2051064580,3260,3260,3260,3260,0
|
|
20240701,154900,2051064580,3260,3260,3260,3260,0
|
|
20240701,154800,2051064580,3260,3260,3260,3260,0
|
|
20240701,154700,2051064580,3260,3260,3260,3260,0
|
|
20240701,154600,2051064580,3260,3260,3260,3260,0
|
|
20240701,154500,2051064580,3260,3260,3260,3260,0
|
|
20240701,154400,2051064580,3260,3260,3260,3260,0
|
|
20240701,154300,2051064580,3260,3260,3260,3260,0
|
|
20240701,154200,2051064580,3260,3260,3260,3260,0
|
|
20240701,154100,2051064580,3260,3260,3260,3260,16340
|
|
20240701,154000,2051064580,3260,3260,3260,3260,0
|
|
20240701,153900,2051064580,3260,3260,3260,3260,0
|
|
20240701,153800,2051064580,3260,3260,3260,3260,0
|
|
20240701,153700,2051064580,3260,3260,3260,3260,0
|
|
20240701,153600,2051064580,3260,3260,3260,3260,0
|
|
20240701,153500,2051064580,3260,3260,3260,3260,0
|
|
20240701,153400,2051064580,3260,3260,3260,3260,0
|
|
20240701,153300,2051064580,3260,3260,3260,3260,0
|
|
20240701,153200,2051064580,3260,3260,3260,3260,0
|
|
20240701,153100,2051064580,3260,3260,3260,3260,0
|
|
20240701,153000,2051064580,3260,3260,3260,3260,16340
|
|
20240701,152900,1997796180,3270,3270,3270,3270,0
|
|
20240701,152800,1997796180,3270,3270,3270,3270,0
|
|
20240701,152700,1997796180,3270,3270,3270,3270,0
|
|
20240701,152600,1997796180,3270,3270,3270,3270,0
|
|
20240701,152500,1997796180,3270,3270,3270,3270,0
|
|
20240701,152400,1997796180,3270,3270,3270,3270,0
|
|
20240701,152300,1997796180,3270,3270,3270,3270,0
|
|
20240701,152200,1997796180,3270,3270,3270,3270,0
|
|
20240701,152100,1997796180,3270,3270,3270,3270,0
|
|
20240701,152000,1997796180,3270,3270,3270,3270,0
|
|
20240701,151900,1997796180,3270,3265,3270,3260,6010
|
|
20240701,151800,1978185895,3260,3265,3265,3260,1604
|
|
20240701,151700,1972949725,3265,3265,3265,3255,3077
|
|
20240701,151600,1962912305,3265,3260,3265,3255,696
|
|
20240701,151500,1960643750,3265,3265,3265,3265,4
|
|
20240701,151400,1960630690,3265,3265,3265,3265,0
|
|
20240701,151300,1960630690,3265,3260,3265,3260,977
|
|
20240701,151200,1957445660,3260,3255,3260,3255,1558
|
|
20240701,151100,1952374365,3260,3260,3260,3255,4276
|
|
20240701,151000,1938435675,3260,3270,3270,3260,1609
|
|
20240701,150900,1933182540,3265,3265,3270,3265,3017
|
|
20240701,150800,1923332025,3265,3260,3265,3260,121
|
|
20240701,150700,1922937260,3260,3260,3265,3260,877
|
|
20240701,150600,1920075675,3265,3260,3265,3260,160
|
|
20240701,150500,1919553575,3260,3260,3260,3260,2190
|
|
20240701,150400,1912414175,3265,3265,3265,3260,38
|
|
20240701,150300,1912290180,3265,3270,3270,3265,516
|
|
20240701,150200,1910605435,3265,3270,3270,3265,10
|
|
20240701,150100,1910572740,3270,3270,3270,3265,25
|
|
20240701,150000,1910491080,3270,3265,3270,3265,1693
|
|
20240701,145900,1904963415,3265,3265,3265,3265,356
|
|
20240701,145800,1903801075,3265,3265,3265,3260,272
|
|
20240701,145700,1902914135,3265,3270,3270,3265,4117
|
|
20240701,145600,1889472105,3270,3270,3270,3270,9
|
|
20240701,145500,1889442675,3270,3270,3270,3265,60
|
|
20240701,145400,1889246725,3270,3270,3270,3270,64
|
|
20240701,145300,1889037445,3270,3270,3270,3265,39
|
|
20240701,145200,1888910065,3270,3270,3270,3270,21
|
|
20240701,145100,1888841395,3270,3270,3270,3270,8
|
|
20240701,145000,1888815235,3270,3265,3270,3265,1634
|
|
20240701,144900,1883475185,3270,3270,3270,3270,1008
|
|
20240701,144800,1880179025,3270,3270,3270,3270,7
|
|
20240701,144700,1880156135,3270,3270,3270,3270,14
|
|
20240701,144600,1880110355,3270,3270,3270,3270,2
|
|
20240701,144500,1880103815,3270,3270,3270,3265,381
|
|
20240701,144400,1878859295,3270,3270,3270,3270,33
|
|
20240701,144300,1878751385,3270,3270,3270,3270,386
|
|
20240701,144200,1877489165,3270,3275,3275,3270,46
|
|
20240701,144100,1877338735,3275,3275,3275,3275,4
|
|
20240701,144000,1877325635,3275,3275,3275,3275,2
|
|
20240701,143900,1877319085,3275,3275,3275,3270,306
|
|
20240701,143800,1876318435,3275,3275,3275,3275,6
|
|
20240701,143700,1876298785,3275,3275,3275,3275,7
|
|
20240701,143600,1876275860,3275,3275,3275,3275,6
|
|
20240701,143500,1876256210,3275,3270,3275,3270,927
|
|
20240701,143400,1873220335,3275,3270,3275,3270,2879
|
|
20240701,143300,1863806000,3270,3270,3270,3270,590
|
|
20240701,143200,1861876700,3270,3265,3270,3265,2604
|
|
20240701,143100,1853374505,3265,3265,3265,3265,14
|
|
20240701,143000,1853328795,3265,3265,3265,3260,45
|
|
20240701,142900,1853182020,3265,3265,3270,3260,1134
|
|
20240701,142800,1849485070,3265,3275,3275,3255,15041
|
|
20240701,142700,1800439250,3275,3275,3275,3275,101
|
|
20240701,142600,1800108475,3275,3275,3275,3275,22
|
|
20240701,142500,1800036425,3275,3275,3275,3275,234
|
|
20240701,142400,1799270075,3275,3275,3275,3275,22
|
|
20240701,142300,1799198025,3275,3270,3275,3270,7
|
|
20240701,142200,1799175130,3275,3270,3275,3270,201
|
|
20240701,142100,1798517855,3275,3270,3275,3270,81
|
|
20240701,142000,1798252980,3275,3275,3275,3275,1096
|
|
20240701,141900,1794663580,3280,3280,3280,3280,0
|
|
20240701,141800,1794663580,3280,3275,3280,3275,10
|
|
20240701,141700,1794630825,3280,3280,3280,3280,1
|
|
20240701,141600,1794627545,3280,3275,3280,3275,2
|
|
20240701,141500,1794620990,3280,3280,3280,3280,113
|
|
20240701,141400,1794250350,3280,3280,3280,3280,6
|
|
20240701,141300,1794230670,3280,3280,3280,3280,80
|
|
20240701,141200,1793968270,3280,3280,3280,3280,9
|
|
20240701,141100,1793938750,3280,3280,3280,3280,28
|
|
20240701,141000,1793846910,3280,3275,3280,3275,645
|
|
20240701,140900,1791734530,3275,3275,3275,3275,1
|
|
20240701,140800,1791731255,3275,3270,3275,3270,500
|
|
20240701,140700,1790096250,3270,3275,3275,3270,425
|
|
20240701,140600,1788706375,3275,3270,3275,3270,1012
|
|
20240701,140500,1785397120,3270,3270,3270,3270,33
|
|
20240701,140400,1785289210,3275,3275,3275,3265,15103
|
|
20240701,140300,1735918530,3275,3275,3275,3270,1020
|
|
20240701,140200,1732578090,3270,3275,3275,3270,136
|
|
20240701,140100,1732133365,3275,3270,3275,3270,416
|
|
20240701,140000,1730772990,3270,3270,3270,3270,304
|
|
20240701,135900,1729778910,3275,3275,3275,3275,1
|
|
20240701,135800,1729775635,3275,3270,3285,3270,10467
|
|
20240701,135700,1695547000,3285,3285,3285,3285,0
|
|
20240701,135600,1695547000,3285,3285,3285,3285,1
|
|
20240701,135500,1695543715,3270,3280,3280,3270,21052
|
|
20240701,135400,1626655005,3285,3285,3285,3285,1
|
|
20240701,135300,1626651720,3285,3285,3285,3280,1581
|
|
20240701,135200,1621466030,3285,3285,3285,3280,107
|
|
20240701,135100,1621114565,3285,3285,3285,3285,2
|
|
20240701,135000,1621107995,3280,3285,3285,3280,11
|
|
20240701,134900,1621071910,3285,3285,3285,3285,101
|
|
20240701,134800,1620740125,3285,3280,3285,3280,155
|
|
20240701,134700,1620231215,3285,3285,3285,3280,429
|
|
20240701,134600,1618824060,3285,3285,3285,3280,445
|
|
20240701,134500,1617364435,3285,3285,3285,3285,2
|
|
20240701,134400,1617357865,3280,3285,3285,3280,384
|
|
20240701,134300,1616096580,3290,3290,3290,3280,28594
|
|
20240701,134200,1522034310,3295,3295,3295,3290,69
|
|
20240701,134100,1521806970,3290,3295,3295,3290,13
|
|
20240701,134000,1521764140,3295,3295,3295,3295,1
|
|
20240701,133900,1521760845,3295,3295,3295,3295,1
|
|
20240701,133800,1521757550,3295,3295,3295,3290,330
|
|
20240701,133700,1520671785,3295,3295,3295,3295,2
|
|
20240701,133600,1520665195,3295,3295,3295,3290,221
|
|
20240701,133500,1519938060,3290,3290,3295,3290,120
|
|
20240701,133400,1519543255,3295,3295,3295,3295,1
|
|
20240701,133300,1519539960,3290,3290,3295,3290,217
|
|
20240701,133200,1518826010,3295,3295,3295,3290,1076
|
|
20240701,133100,1515285960,3295,3295,3295,3295,242
|
|
20240701,133000,1514488570,3295,3295,3295,3295,3
|
|
20240701,132900,1514478685,3295,3290,3295,3290,9244
|
|
20240701,132800,1484065910,3290,3285,3290,3280,24739
|
|
20240701,132700,1402699320,3285,3285,3285,3285,100
|
|
20240701,132600,1402370820,3285,3280,3285,3280,322
|
|
20240701,132500,1401314650,3285,3290,3290,3280,4379
|
|
20240701,132400,1386929670,3285,3285,3290,3285,654
|
|
20240701,132300,1384781275,3290,3290,3290,3290,1
|
|
20240701,132200,1384777985,3290,3290,3290,3290,10
|
|
20240701,132100,1384745085,3290,3290,3290,3290,2
|
|
20240701,132000,1384738505,3285,3290,3290,3285,84
|
|
20240701,131900,1384462165,3290,3285,3290,3285,530
|
|
20240701,131800,1382721100,3290,3290,3290,3285,2057
|
|
20240701,131700,1375963840,3285,3290,3290,3285,2109
|
|
20240701,131600,1369035755,3285,3285,3290,3285,799
|
|
20240701,131500,1366409005,3290,3290,3290,3290,0
|
|
20240701,131400,1366409005,3290,3290,3290,3290,0
|
|
20240701,131300,1366409005,3290,3290,3290,3285,13
|
|
20240701,131200,1366366290,3290,3290,3290,3285,464
|
|
20240701,131100,1364841025,3285,3290,3290,3285,232
|
|
20240701,131000,1364078895,3290,3285,3290,3285,370
|
|
20240701,130900,1362863430,3290,3285,3290,3285,112
|
|
20240701,130800,1362495500,3285,3285,3290,3280,725
|
|
20240701,130700,1360113875,3290,3290,3290,3290,1
|
|
20240701,130600,1360110585,3290,3285,3290,3280,22
|
|
20240701,130500,1360038395,3285,3285,3290,3280,659
|
|
20240701,130400,1357876660,3285,3290,3290,3280,106
|
|
20240701,130300,1357528460,3285,3285,3290,3285,131
|
|
20240701,130200,1357098115,3285,3290,3290,3280,1266
|
|
20240701,130100,1352939615,3280,3285,3290,3280,2567
|
|
20240701,130000,1344507665,3290,3285,3290,3285,4703
|
|
20240701,125900,1329058305,3280,3285,3285,3280,32
|
|
20240701,125800,1328953340,3280,3285,3285,3280,85
|
|
20240701,125700,1328674140,3285,3280,3285,3280,3280
|
|
20240701,125600,1317900720,3285,3285,3285,3280,3
|
|
20240701,125500,1317890870,3285,3285,3285,3280,492
|
|
20240701,125400,1316274770,3285,3285,3285,3280,58
|
|
20240701,125300,1316084510,3280,3285,3285,3280,1948
|
|
20240701,125200,1309695055,3285,3285,3285,3285,4
|
|
20240701,125100,1309681915,3285,3285,3285,3285,1
|
|
20240701,125000,1309678630,3285,3285,3285,3275,12459
|
|
20240701,124900,1268814320,3285,3285,3285,3280,106
|
|
20240701,124800,1268466135,3285,3290,3290,3280,3296
|
|
20240701,124700,1257639590,3285,3290,3290,3285,221
|
|
20240701,124600,1256913555,3285,3290,3290,3285,1082
|
|
20240701,124500,1253354095,3290,3285,3290,3280,1635
|
|
20240701,124400,1247983440,3285,3290,3290,3280,1517
|
|
20240701,124300,1243000960,3280,3285,3290,3280,2103
|
|
20240701,124200,1236093025,3285,3285,3290,3280,1961
|
|
20240701,124100,1229652035,3290,3290,3290,3285,68
|
|
20240701,124000,1229428565,3285,3285,3290,3280,8263
|
|
20240701,123900,1202285275,3280,3280,3285,3280,519
|
|
20240701,123800,1200582835,3285,3280,3285,3280,239
|
|
20240701,123700,1199798725,3285,3275,3285,3275,468
|
|
20240701,123600,1198263800,3280,3285,3285,3275,252
|
|
20240701,123500,1197437265,3275,3285,3285,3275,2363
|
|
20240701,123400,1189687195,3275,3285,3285,3270,609
|
|
20240701,123300,1187688485,3270,3280,3285,3270,502
|
|
20240701,123200,1186046920,3270,3285,3285,3270,86
|
|
20240701,123100,1185764525,3285,3270,3285,3265,21571
|
|
20240701,123000,1115051550,3275,3275,3275,3265,5
|
|
20240701,122900,1115035205,3275,3275,3275,3265,1931
|
|
20240701,122800,1108712320,3275,3275,3275,3265,3161
|
|
20240701,122700,1098376625,3270,3275,3275,3270,55
|
|
20240701,122600,1098196510,3270,3275,3275,3270,5
|
|
20240701,122500,1098180140,3265,3265,3275,3265,3466
|
|
20240701,122400,1086833120,3275,3275,3275,3265,863
|
|
20240701,122300,1084011285,3265,3275,3275,3265,162
|
|
20240701,122200,1083481815,3275,3275,3275,3265,79
|
|
20240701,122100,1083223130,3275,3275,3275,3275,0
|
|
20240701,122000,1083223130,3275,3275,3275,3265,5
|
|
20240701,121900,1083206765,3275,3270,3275,3265,6323
|
|
20240701,121800,1062532100,3275,3275,3275,3275,1
|
|
20240701,121700,1062528825,3270,3275,3275,3270,213
|
|
20240701,121600,1061832300,3275,3270,3275,3270,271
|
|
20240701,121500,1060945350,3275,3270,3275,3270,17
|
|
20240701,121400,1060889720,3275,3275,3275,3270,345
|
|
20240701,121300,1059761505,3275,3275,3275,3275,3
|
|
20240701,121200,1059751680,3275,3265,3275,3265,4
|
|
20240701,121100,1059738590,3275,3275,3275,3265,5
|
|
20240701,121000,1059722225,3275,3275,3275,3265,2115
|
|
20240701,120900,1052806415,3270,3275,3275,3270,83
|
|
20240701,120800,1052534990,3275,3275,3275,3270,113
|
|
20240701,120700,1052165465,3275,3275,3275,3270,29
|
|
20240701,120600,1052070615,3275,3275,3275,3275,5
|
|
20240701,120500,1052054240,3275,3275,3275,3275,5
|
|
20240701,120400,1052037865,3275,3275,3275,3275,76
|
|
20240701,120300,1051788965,3275,3275,3275,3270,462
|
|
20240701,120200,1050275920,3275,3275,3275,3275,10
|
|
20240701,120100,1050243170,3275,3275,3275,3275,7
|
|
20240701,120000,1050220245,3275,3275,3275,3275,23
|
|
20240701,115900,1050144920,3275,3275,3275,3275,3
|
|
20240701,115800,1050135095,3275,3270,3275,3270,72
|
|
20240701,115700,1049899645,3275,3270,3275,3270,127
|
|
20240701,115600,1049483845,3275,3270,3275,3265,98
|
|
20240701,115500,1049163375,3265,3270,3270,3265,3773
|
|
20240701,115400,1036826795,3270,3270,3270,3270,1
|
|
20240701,115300,1036823525,3270,3270,3270,3270,533
|
|
20240701,115200,1035080615,3270,3270,3270,3270,2
|
|
20240701,115100,1035074075,3270,3270,3270,3270,112
|
|
20240701,115000,1034707835,3270,3270,3270,3270,23
|
|
20240701,114900,1034632625,3270,3270,3275,3265,459
|
|
20240701,114800,1033133115,3275,3275,3275,3270,72
|
|
20240701,114700,1032897665,3275,3270,3275,3270,71
|
|
20240701,114600,1032665490,3275,3265,3275,3265,1290
|
|
20240701,114500,1028447575,3270,3270,3270,3270,1
|
|
20240701,114400,1028444305,3270,3270,3270,3270,21
|
|
20240701,114300,1028375635,3270,3270,3270,3265,404
|
|
20240701,114200,1027055305,3275,3270,3275,3270,172
|
|
20240701,114100,1026492860,3260,3270,3270,3260,1301
|
|
20240701,114000,1022239260,3275,3275,3275,3275,0
|
|
20240701,113900,1022239260,3275,3270,3275,3260,2698
|
|
20240701,113800,1013417325,3270,3270,3270,3260,109
|
|
20240701,113700,1013061450,3265,3270,3270,3265,82
|
|
20240701,113600,1012793680,3260,3265,3270,3260,168
|
|
20240701,113500,1012245185,3270,3265,3270,3265,3965
|
|
20240701,113400,999299455,3265,3265,3265,3255,3462
|
|
20240701,113300,988014180,3260,3260,3265,3260,1055
|
|
20240701,113200,984574870,3265,3265,3265,3260,4
|
|
20240701,113100,984561820,3260,3260,3265,3255,1072
|
|
20240701,113000,981067340,3255,3265,3265,3255,1236
|
|
20240701,112900,977038100,3260,3265,3265,3260,72
|
|
20240701,112800,976803040,3265,3265,3265,3255,6331
|
|
20240701,112700,956165220,3260,3265,3265,3260,857
|
|
20240701,112600,953371380,3260,3260,3265,3260,254
|
|
20240701,112500,952543335,3265,3265,3265,3260,49
|
|
20240701,112400,952383535,3265,3265,3265,3260,3
|
|
20240701,112300,952373745,3260,3265,3265,3260,391
|
|
20240701,112200,951099070,3265,3265,3265,3265,1
|
|
20240701,112100,951095805,3260,3265,3265,3260,37
|
|
20240701,112000,950975010,3265,3265,3265,3255,2673
|
|
20240701,111900,942261685,3260,3270,3270,3260,6426
|
|
20240701,111800,921281630,3265,3270,3270,3265,224
|
|
20240701,111700,920549225,3265,3270,3270,3265,181
|
|
20240701,111600,919957975,3270,3265,3270,3265,101
|
|
20240701,111500,919628205,3270,3265,3270,3265,219
|
|
20240701,111400,918913105,3265,3260,3265,3260,921
|
|
20240701,111300,915906045,3265,3270,3270,3260,59
|
|
20240701,111200,915713670,3260,3265,3270,3260,133
|
|
20240701,111100,915279415,3270,3270,3270,3265,909
|
|
20240701,111000,912311505,3270,3270,3270,3265,5
|
|
20240701,110900,912295165,3270,3270,3275,3270,13
|
|
20240701,110800,912252625,3265,3275,3275,3265,1307
|
|
20240701,110700,907979035,3270,3275,3275,3270,61
|
|
20240701,110600,907779550,3275,3270,3275,3265,48
|
|
20240701,110500,907622535,3270,3275,3275,3265,63
|
|
20240701,110400,907416280,3265,3275,3275,3265,8759
|
|
20240701,110300,878796005,3270,3275,3275,3270,89
|
|
20240701,110200,878504805,3270,3275,3275,3270,181
|
|
20240701,110100,877912755,3275,3275,3275,3270,31
|
|
20240701,110000,877811235,3275,3270,3275,3270,1217
|
|
20240701,105900,873831625,3270,3270,3270,3270,0
|
|
20240701,105800,873831625,3270,3270,3270,3270,56
|
|
20240701,105700,873648505,3270,3270,3270,3270,356
|
|
20240701,105600,872484385,3270,3270,3270,3265,149
|
|
20240701,105500,871997710,3275,3270,3275,3265,2397
|
|
20240701,105400,864159505,3275,3275,3275,3270,11633
|
|
20240701,105300,826118450,3280,3275,3280,3270,1932
|
|
20240701,105200,819791180,3275,3270,3275,3270,9397
|
|
20240701,105100,789042900,3270,3270,3270,3265,1054
|
|
20240701,105000,785596585,3270,3270,3275,3265,121
|
|
20240701,104900,785200935,3275,3270,3275,3265,2158
|
|
20240701,104800,778141860,3270,3270,3270,3270,0
|
|
20240701,104700,778141860,3270,3265,3270,3265,384
|
|
20240701,104600,776886255,3270,3270,3270,3265,285
|
|
20240701,104500,775954395,3270,3265,3270,3265,2391
|
|
20240701,104400,768137760,3270,3270,3270,3265,46
|
|
20240701,104300,767987530,3265,3265,3270,3260,1689
|
|
20240701,104200,762473215,3265,3260,3265,3260,1237
|
|
20240701,104100,758436485,3265,3265,3265,3265,210
|
|
20240701,104000,757750835,3265,3265,3265,3265,314
|
|
20240701,103900,756725625,3265,3260,3265,3260,463
|
|
20240701,103800,755214900,3260,3255,3265,3245,3715
|
|
20240701,103700,743147490,3260,3255,3260,3255,529
|
|
20240701,103600,741424085,3260,3265,3270,3255,3053
|
|
20240701,103500,731472535,3265,3265,3270,3260,380
|
|
20240701,103400,730231695,3260,3270,3270,3260,6024
|
|
20240701,103300,710564805,3270,3270,3275,3265,342
|
|
20240701,103200,709446720,3275,3270,3275,3270,503
|
|
20240701,103100,707800395,3275,3275,3275,3275,201
|
|
20240701,103000,707142120,3265,3265,3275,3265,6746
|
|
20240701,102900,685065680,3270,3270,3270,3265,116
|
|
20240701,102800,684686395,3265,3270,3270,3265,359
|
|
20240701,102700,683512730,3265,3270,3270,3265,188
|
|
20240701,102600,682897995,3265,3265,3270,3260,304
|
|
20240701,102500,681905440,3265,3265,3265,3265,11
|
|
20240701,102400,681869525,3270,3270,3270,3260,2959
|
|
20240701,102300,672216735,3270,3270,3270,3265,340
|
|
20240701,102200,671105015,3270,3265,3270,3255,20301
|
|
20240701,102100,604822410,3255,3265,3265,3255,17
|
|
20240701,102000,604766915,3265,3260,3265,3255,3738
|
|
20240701,101900,592581655,3260,3255,3260,3255,641
|
|
20240701,101800,590493635,3260,3265,3265,3255,55
|
|
20240701,101700,590314375,3255,3260,3265,3255,1024
|
|
20240701,101600,586976295,3265,3255,3265,3255,757
|
|
20240701,101500,584510450,3255,3260,3260,3255,306
|
|
20240701,101400,583514415,3255,3265,3265,3255,1875
|
|
20240701,101300,577402255,3260,3265,3270,3255,5309
|
|
20240701,101200,560070620,3265,3265,3275,3250,9279
|
|
20240701,101100,529751825,3265,3265,3275,3255,6233
|
|
20240701,101000,509378205,3265,3265,3270,3260,1754
|
|
20240701,100900,503650710,3265,3260,3270,3260,582
|
|
20240701,100800,501749940,3265,3255,3265,3255,5399
|
|
20240701,100700,484146035,3255,3255,3255,3250,1050
|
|
20240701,100600,480728470,3255,3250,3255,3245,4321
|
|
20240701,100500,466686330,3250,3250,3250,3250,54
|
|
20240701,100400,466510830,3250,3250,3250,3250,18
|
|
20240701,100300,466452330,3250,3240,3250,3240,38
|
|
20240701,100200,466329015,3250,3245,3250,3240,585
|
|
20240701,100100,464430815,3250,3245,3250,3245,8
|
|
20240701,100000,464404825,3245,3245,3250,3240,171
|
|
20240701,095900,463849650,3240,3250,3250,3240,606
|
|
20240701,095800,461884005,3245,3250,3250,3245,15
|
|
20240701,095700,461835260,3250,3250,3250,3245,14
|
|
20240701,095600,461789765,3250,3255,3255,3245,1627
|
|
20240701,095500,456502510,3255,3250,3255,3250,113
|
|
20240701,095400,456135245,3255,3250,3255,3250,486
|
|
20240701,095300,454555740,3245,3250,3250,3245,6238
|
|
20240701,095200,434283930,3250,3250,3250,3245,524
|
|
20240701,095100,432582965,3255,3245,3255,3240,11347
|
|
20240701,095000,395712195,3250,3245,3250,3240,3142
|
|
20240701,094900,385516505,3240,3240,3245,3240,2990
|
|
20240701,094800,375828855,3245,3245,3245,3245,23
|
|
20240701,094700,375754220,3240,3245,3245,3240,27
|
|
20240701,094600,375666730,3245,3245,3245,3245,2
|
|
20240701,094500,375660240,3245,3245,3245,3245,0
|
|
20240701,094400,375660240,3245,3245,3245,3240,13
|
|
20240701,094300,375618060,3235,3245,3245,3235,529
|
|
20240701,094200,373901690,3245,3240,3245,3230,5451
|
|
20240701,094100,356244000,3240,3240,3245,3240,1500
|
|
20240701,094000,351383975,3240,3240,3240,3230,2240
|
|
20240701,093900,344138095,3240,3240,3240,3235,1085
|
|
20240701,093800,340623005,3240,3240,3240,3235,311
|
|
20240701,093700,339615635,3240,3235,3240,3235,550
|
|
20240701,093600,337834700,3235,3225,3240,3225,4228
|
|
20240701,093500,324186475,3230,3225,3230,3225,2426
|
|
20240701,093400,316361600,3230,3230,3235,3225,2282
|
|
20240701,093300,308996255,3235,3235,3235,3225,4636
|
|
20240701,093200,294023375,3235,3235,3235,3235,14
|
|
20240701,093100,293978085,3230,3240,3240,3230,1555
|
|
20240701,093000,288945015,3240,3235,3240,3230,501
|
|
20240701,092900,287324370,3240,3240,3240,3230,1214
|
|
20240701,092800,283397055,3240,3235,3240,3230,259
|
|
20240701,092700,282559225,3235,3235,3240,3230,3315
|
|
20240701,092600,271835870,3240,3240,3245,3235,4594
|
|
20240701,092500,256951950,3245,3245,3245,3245,462
|
|
20240701,092400,255452760,3240,3245,3245,3240,44
|
|
20240701,092300,255310190,3240,3245,3245,3240,57
|
|
20240701,092200,255125490,3240,3245,3245,3240,213
|
|
20240701,092100,254434360,3240,3245,3245,3240,353
|
|
20240701,092000,253288975,3245,3235,3245,3235,5223
|
|
20240701,091900,236367255,3240,3240,3240,3235,77
|
|
20240701,091800,236118100,3240,3240,3240,3235,1244
|
|
20240701,091700,232093235,3240,3240,3245,3235,578
|
|
20240701,091600,230220595,3245,3245,3245,3230,6498
|
|
20240701,091500,209200570,3235,3240,3245,3235,571
|
|
20240701,091400,207350565,3240,3240,3245,3235,6205
|
|
20240701,091300,187248270,3240,3245,3245,3240,1361
|
|
20240701,091200,182832065,3250,3245,3250,3240,429
|
|
20240701,091100,181440230,3245,3250,3250,3245,1944
|
|
20240701,091000,175131935,3245,3250,3250,3245,1586
|
|
20240701,090900,169984825,3250,3245,3250,3245,804
|
|
20240701,090800,167375830,3250,3245,3250,3240,1001
|
|
20240701,090700,164125695,3250,3250,3250,3245,1196
|
|
20240701,090600,160244640,3255,3255,3255,3250,3532
|
|
20240701,090500,148755685,3255,3255,3255,3240,1144
|
|
20240701,090400,145047010,3255,3240,3255,3240,6346
|
|
20240701,090300,124454145,3240,3240,3245,3240,3728
|
|
20240701,090200,112357735,3240,3240,3250,3240,9282
|
|
20240701,090100,82244320,3250,3255,3255,3235,9061
|
|
20240701,090000,52903015,3250,3260,3260,3240,16204
|