598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185500,1907500140,5250,5250,5250,5250,5401
|
|
20240701,185400,1907500140,5250,5250,5250,5250,0
|
|
20240701,185300,1907500140,5250,5250,5250,5250,0
|
|
20240701,185200,1907500140,5250,5250,5250,5250,0
|
|
20240701,185100,1907500140,5250,5250,5250,5250,0
|
|
20240701,185000,1907500140,5250,5250,5250,5250,0
|
|
20240701,184900,1907500140,5250,5250,5250,5250,0
|
|
20240701,184800,1907500140,5250,5250,5250,5250,0
|
|
20240701,184700,1907500140,5250,5250,5250,5250,0
|
|
20240701,184600,1907500140,5250,5250,5250,5250,0
|
|
20240701,184500,1907500140,5250,5250,5250,5250,0
|
|
20240701,184400,1907500140,5250,5250,5250,5250,0
|
|
20240701,184300,1907500140,5250,5250,5250,5250,0
|
|
20240701,184200,1907500140,5250,5250,5250,5250,0
|
|
20240701,184100,1907500140,5250,5250,5250,5250,0
|
|
20240701,184000,1907500140,5250,5250,5250,5250,0
|
|
20240701,183900,1907500140,5250,5250,5250,5250,0
|
|
20240701,183800,1907500140,5250,5250,5250,5250,0
|
|
20240701,183700,1907500140,5250,5250,5250,5250,0
|
|
20240701,183600,1907500140,5250,5250,5250,5250,0
|
|
20240701,183500,1907500140,5250,5250,5250,5250,0
|
|
20240701,183400,1907500140,5250,5250,5250,5250,0
|
|
20240701,183300,1907500140,5250,5250,5250,5250,0
|
|
20240701,183200,1907500140,5250,5250,5250,5250,0
|
|
20240701,183100,1907500140,5250,5250,5250,5250,0
|
|
20240701,183000,1907500140,5250,5250,5250,5250,0
|
|
20240701,182900,1907500140,5250,5250,5250,5250,0
|
|
20240701,182800,1907500140,5250,5250,5250,5250,0
|
|
20240701,182700,1907500140,5250,5250,5250,5250,0
|
|
20240701,182600,1907500140,5250,5250,5250,5250,0
|
|
20240701,182500,1907500140,5250,5250,5250,5250,5401
|
|
20240701,182400,1907500140,5250,5250,5250,5250,0
|
|
20240701,182300,1907500140,5250,5250,5250,5250,0
|
|
20240701,182200,1907500140,5250,5250,5250,5250,0
|
|
20240701,182100,1907500140,5250,5250,5250,5250,0
|
|
20240701,182000,1907500140,5250,5250,5250,5250,0
|
|
20240701,181900,1907500140,5250,5250,5250,5250,0
|
|
20240701,181800,1907500140,5250,5250,5250,5250,0
|
|
20240701,181700,1907500140,5250,5250,5250,5250,0
|
|
20240701,181600,1907500140,5250,5250,5250,5250,0
|
|
20240701,181500,1907500140,5250,5250,5250,5250,0
|
|
20240701,181400,1907500140,5250,5250,5250,5250,0
|
|
20240701,181300,1907500140,5250,5250,5250,5250,0
|
|
20240701,181200,1907500140,5250,5250,5250,5250,0
|
|
20240701,181100,1907500140,5250,5250,5250,5250,0
|
|
20240701,181000,1907500140,5250,5250,5250,5250,0
|
|
20240701,180900,1907500140,5250,5250,5250,5250,0
|
|
20240701,180800,1907500140,5250,5250,5250,5250,0
|
|
20240701,180700,1907500140,5250,5250,5250,5250,0
|
|
20240701,180600,1907500140,5250,5250,5250,5250,0
|
|
20240701,180500,1907500140,5250,5250,5250,5250,0
|
|
20240701,180400,1907500140,5250,5250,5250,5250,0
|
|
20240701,180300,1907500140,5250,5250,5250,5250,0
|
|
20240701,180200,1907500140,5250,5250,5250,5250,0
|
|
20240701,180100,1907500140,5250,5250,5250,5250,0
|
|
20240701,180000,1907500140,5250,5250,5250,5250,0
|
|
20240701,175900,1907500140,5250,5250,5250,5250,0
|
|
20240701,175800,1907500140,5250,5250,5250,5250,0
|
|
20240701,175700,1907500140,5250,5250,5250,5250,0
|
|
20240701,175600,1907500140,5250,5250,5250,5250,0
|
|
20240701,175500,1907500140,5250,5250,5250,5250,5401
|
|
20240701,175400,1907500140,5250,5250,5250,5250,0
|
|
20240701,175300,1907500140,5250,5250,5250,5250,0
|
|
20240701,175200,1907500140,5250,5250,5250,5250,0
|
|
20240701,175100,1907500140,5250,5250,5250,5250,0
|
|
20240701,175000,1907500140,5250,5250,5250,5250,0
|
|
20240701,174900,1907500140,5250,5250,5250,5250,0
|
|
20240701,174800,1907500140,5250,5250,5250,5250,0
|
|
20240701,174700,1907500140,5250,5250,5250,5250,0
|
|
20240701,174600,1907500140,5250,5250,5250,5250,0
|
|
20240701,174500,1907500140,5250,5250,5250,5250,0
|
|
20240701,174400,1907500140,5250,5250,5250,5250,0
|
|
20240701,174300,1907500140,5250,5250,5250,5250,0
|
|
20240701,174200,1907500140,5250,5250,5250,5250,0
|
|
20240701,174100,1907500140,5250,5250,5250,5250,0
|
|
20240701,174000,1907500140,5250,5250,5250,5250,0
|
|
20240701,173900,1907500140,5250,5250,5250,5250,0
|
|
20240701,173800,1907500140,5250,5250,5250,5250,0
|
|
20240701,173700,1907500140,5250,5250,5250,5250,0
|
|
20240701,173600,1907500140,5250,5250,5250,5250,0
|
|
20240701,173500,1907500140,5250,5250,5250,5250,0
|
|
20240701,173400,1907500140,5250,5250,5250,5250,0
|
|
20240701,173300,1907500140,5250,5250,5250,5250,0
|
|
20240701,173200,1907500140,5250,5250,5250,5250,0
|
|
20240701,173100,1907500140,5250,5250,5250,5250,0
|
|
20240701,173000,1907500140,5250,5250,5250,5250,0
|
|
20240701,172900,1907500140,5250,5250,5250,5250,0
|
|
20240701,172800,1907500140,5250,5250,5250,5250,0
|
|
20240701,172700,1907500140,5250,5250,5250,5250,0
|
|
20240701,172600,1907500140,5250,5250,5250,5250,0
|
|
20240701,172500,1907500140,5250,5250,5250,5250,5401
|
|
20240701,172400,1907500140,5250,5250,5250,5250,0
|
|
20240701,172300,1907500140,5250,5250,5250,5250,0
|
|
20240701,172200,1907500140,5250,5250,5250,5250,0
|
|
20240701,172100,1907500140,5250,5250,5250,5250,0
|
|
20240701,172000,1907500140,5250,5250,5250,5250,0
|
|
20240701,171900,1907500140,5250,5250,5250,5250,0
|
|
20240701,171800,1907500140,5250,5250,5250,5250,0
|
|
20240701,171700,1907500140,5250,5250,5250,5250,0
|
|
20240701,171600,1907500140,5250,5250,5250,5250,0
|
|
20240701,171500,1907500140,5250,5250,5250,5250,0
|
|
20240701,171400,1907500140,5250,5250,5250,5250,0
|
|
20240701,171300,1907500140,5250,5250,5250,5250,0
|
|
20240701,171200,1907500140,5250,5250,5250,5250,0
|
|
20240701,171100,1907500140,5250,5250,5250,5250,0
|
|
20240701,171000,1907500140,5250,5250,5250,5250,0
|
|
20240701,170900,1907500140,5250,5250,5250,5250,0
|
|
20240701,170800,1907500140,5250,5250,5250,5250,0
|
|
20240701,170700,1907500140,5250,5250,5250,5250,0
|
|
20240701,170600,1907500140,5250,5250,5250,5250,0
|
|
20240701,170500,1907500140,5250,5250,5250,5250,0
|
|
20240701,170400,1907500140,5250,5250,5250,5250,0
|
|
20240701,170300,1907500140,5250,5250,5250,5250,0
|
|
20240701,170200,1907500140,5250,5250,5250,5250,0
|
|
20240701,170100,1907500140,5250,5250,5250,5250,0
|
|
20240701,170000,1907500140,5250,5250,5250,5250,0
|
|
20240701,165900,1907500140,5250,5250,5250,5250,0
|
|
20240701,165800,1907500140,5250,5250,5250,5250,0
|
|
20240701,165700,1907500140,5250,5250,5250,5250,0
|
|
20240701,165600,1907500140,5250,5250,5250,5250,0
|
|
20240701,165500,1907500140,5250,5250,5250,5250,5401
|
|
20240701,165400,1907500140,5250,5250,5250,5250,0
|
|
20240701,165300,1907500140,5250,5250,5250,5250,0
|
|
20240701,165200,1907500140,5250,5250,5250,5250,0
|
|
20240701,165100,1907500140,5250,5250,5250,5250,0
|
|
20240701,165000,1907500140,5250,5250,5250,5250,0
|
|
20240701,164900,1907500140,5250,5250,5250,5250,0
|
|
20240701,164800,1907500140,5250,5250,5250,5250,0
|
|
20240701,164700,1907500140,5250,5250,5250,5250,0
|
|
20240701,164600,1907500140,5250,5250,5250,5250,0
|
|
20240701,164500,1907500140,5250,5250,5250,5250,0
|
|
20240701,164400,1907500140,5250,5250,5250,5250,0
|
|
20240701,164300,1907500140,5250,5250,5250,5250,0
|
|
20240701,164200,1907500140,5250,5250,5250,5250,0
|
|
20240701,164100,1907500140,5250,5250,5250,5250,0
|
|
20240701,164000,1907500140,5250,5250,5250,5250,0
|
|
20240701,163900,1907500140,5250,5250,5250,5250,0
|
|
20240701,163800,1907500140,5250,5250,5250,5250,0
|
|
20240701,163700,1907500140,5250,5250,5250,5250,0
|
|
20240701,163600,1907500140,5250,5250,5250,5250,0
|
|
20240701,163500,1907500140,5250,5250,5250,5250,0
|
|
20240701,163400,1907500140,5250,5250,5250,5250,0
|
|
20240701,163300,1907500140,5250,5250,5250,5250,0
|
|
20240701,163200,1907500140,5250,5250,5250,5250,0
|
|
20240701,163100,1907500140,5250,5250,5250,5250,0
|
|
20240701,163000,1907500140,5250,5250,5250,5250,0
|
|
20240701,162900,1907500140,5250,5250,5250,5250,0
|
|
20240701,162800,1907500140,5250,5250,5250,5250,0
|
|
20240701,162700,1907500140,5250,5250,5250,5250,0
|
|
20240701,162600,1907500140,5250,5250,5250,5250,0
|
|
20240701,162500,1907500140,5250,5250,5250,5250,5401
|
|
20240701,162400,1907500140,5250,5250,5250,5250,0
|
|
20240701,162300,1907500140,5250,5250,5250,5250,0
|
|
20240701,162200,1907500140,5250,5250,5250,5250,0
|
|
20240701,162100,1907500140,5250,5250,5250,5250,0
|
|
20240701,162000,1907500140,5250,5250,5250,5250,0
|
|
20240701,161900,1907500140,5250,5250,5250,5250,0
|
|
20240701,161800,1907500140,5250,5250,5250,5250,0
|
|
20240701,161700,1907500140,5250,5250,5250,5250,0
|
|
20240701,161600,1907500140,5250,5250,5250,5250,0
|
|
20240701,161500,1907500140,5250,5250,5250,5250,0
|
|
20240701,161400,1907500140,5250,5250,5250,5250,0
|
|
20240701,161300,1907500140,5250,5250,5250,5250,0
|
|
20240701,161200,1907500140,5250,5250,5250,5250,0
|
|
20240701,161100,1907500140,5250,5250,5250,5250,0
|
|
20240701,161000,1907500140,5250,5250,5250,5250,0
|
|
20240701,160900,1907500140,5250,5250,5250,5250,0
|
|
20240701,160800,1907500140,5250,5250,5250,5250,0
|
|
20240701,160700,1907500140,5250,5250,5250,5250,0
|
|
20240701,160600,1907500140,5250,5250,5250,5250,0
|
|
20240701,160500,1907500140,5250,5250,5250,5250,0
|
|
20240701,160400,1907500140,5250,5250,5250,5250,0
|
|
20240701,160300,1907500140,5250,5250,5250,5250,0
|
|
20240701,160200,1907500140,5250,5250,5250,5250,0
|
|
20240701,160100,1907500140,5250,5250,5250,5250,0
|
|
20240701,160000,1907500140,5250,5250,5250,5250,0
|
|
20240701,155900,1907500140,5250,5250,5250,5250,0
|
|
20240701,155800,1907500140,5250,5250,5250,5250,0
|
|
20240701,155700,1907500140,5250,5250,5250,5250,0
|
|
20240701,155600,1907500140,5250,5250,5250,5250,0
|
|
20240701,155500,1907500140,5250,5250,5250,5250,5401
|
|
20240701,155400,1907500140,5250,5250,5250,5250,0
|
|
20240701,155300,1907500140,5250,5250,5250,5250,0
|
|
20240701,155200,1907500140,5250,5250,5250,5250,0
|
|
20240701,155100,1907500140,5250,5250,5250,5250,0
|
|
20240701,155000,1907500140,5250,5250,5250,5250,0
|
|
20240701,154900,1907500140,5250,5250,5250,5250,0
|
|
20240701,154800,1907500140,5250,5250,5250,5250,0
|
|
20240701,154700,1907500140,5250,5250,5250,5250,0
|
|
20240701,154600,1907500140,5250,5250,5250,5250,0
|
|
20240701,154500,1907500140,5250,5250,5250,5250,0
|
|
20240701,154400,1907500140,5250,5250,5250,5250,0
|
|
20240701,154300,1907500140,5250,5250,5250,5250,0
|
|
20240701,154200,1907500140,5250,5250,5250,5250,0
|
|
20240701,154100,1907500140,5250,5250,5250,5250,0
|
|
20240701,154000,1907500140,5250,5250,5250,5250,0
|
|
20240701,153900,1907500140,5250,5250,5250,5250,0
|
|
20240701,153800,1907500140,5250,5250,5250,5250,0
|
|
20240701,153700,1907500140,5250,5250,5250,5250,0
|
|
20240701,153600,1907500140,5250,5250,5250,5250,0
|
|
20240701,153500,1907500140,5250,5250,5250,5250,0
|
|
20240701,153400,1907500140,5250,5250,5250,5250,0
|
|
20240701,153300,1907500140,5250,5250,5250,5250,0
|
|
20240701,153200,1907500140,5250,5250,5250,5250,0
|
|
20240701,153100,1907500140,5250,5250,5250,5250,0
|
|
20240701,153000,1907500140,5250,5250,5250,5250,5401
|
|
20240701,152900,1879144890,5190,5190,5190,5190,0
|
|
20240701,152800,1879144890,5190,5190,5190,5190,0
|
|
20240701,152700,1879144890,5190,5190,5190,5190,0
|
|
20240701,152600,1879144890,5190,5190,5190,5190,0
|
|
20240701,152500,1879144890,5190,5190,5190,5190,0
|
|
20240701,152400,1879144890,5190,5190,5190,5190,0
|
|
20240701,152300,1879144890,5190,5190,5190,5190,0
|
|
20240701,152200,1879144890,5190,5190,5190,5190,0
|
|
20240701,152100,1879144890,5190,5190,5190,5190,0
|
|
20240701,152000,1879144890,5190,5190,5190,5190,0
|
|
20240701,151900,1879144890,5190,5180,5200,5170,3223
|
|
20240701,151800,1862464190,5200,5200,5200,5180,6764
|
|
20240701,151700,1827387510,5200,5200,5200,5190,4994
|
|
20240701,151600,1801418950,5210,5210,5230,5210,1382
|
|
20240701,151500,1794202590,5210,5230,5230,5200,570
|
|
20240701,151400,1791234930,5230,5230,5230,5210,74
|
|
20240701,151300,1790848530,5240,5230,5240,5230,1001
|
|
20240701,151200,1785613290,5230,5230,5230,5230,1931
|
|
20240701,151100,1775514160,5230,5220,5240,5210,1701
|
|
20240701,151000,1766649790,5240,5230,5240,5210,2409
|
|
20240701,150900,1754075200,5240,5220,5240,5220,33
|
|
20240701,150800,1753902320,5220,5250,5250,5220,1049
|
|
20240701,150700,1748409410,5250,5220,5250,5220,1243
|
|
20240701,150600,1741907220,5220,5230,5240,5210,1055
|
|
20240701,150500,1736398140,5220,5220,5230,5220,448
|
|
20240701,150400,1734059570,5230,5220,5230,5220,137
|
|
20240701,150300,1733343490,5230,5220,5230,5220,1050
|
|
20240701,150200,1727852490,5220,5230,5230,5220,554
|
|
20240701,150100,1724960300,5230,5250,5250,5230,189
|
|
20240701,150000,1723971810,5250,5250,5250,5250,0
|
|
20240701,145900,1723971810,5250,5220,5250,5210,425
|
|
20240701,145800,1721752530,5230,5220,5230,5220,198
|
|
20240701,145700,1720717060,5230,5220,5230,5220,51
|
|
20240701,145600,1720450630,5230,5200,5230,5200,310
|
|
20240701,145500,1718833420,5220,5220,5220,5200,494
|
|
20240701,145400,1716258600,5220,5210,5220,5200,4202
|
|
20240701,145300,1694406210,5220,5210,5220,5210,1050
|
|
20240701,145200,1688934760,5210,5210,5210,5200,2243
|
|
20240701,145100,1677269010,5220,5210,5220,5210,13
|
|
20240701,145000,1677201170,5210,5220,5220,5210,1518
|
|
20240701,144900,1669292280,5240,5220,5250,5210,4480
|
|
20240701,144800,1645948340,5250,5210,5250,5210,22
|
|
20240701,144700,1645833680,5210,5230,5250,5210,2207
|
|
20240701,144600,1634311720,5230,5240,5240,5230,221
|
|
20240701,144500,1633153690,5260,5220,5260,5220,12
|
|
20240701,144400,1633091010,5260,5230,5260,5220,1281
|
|
20240701,144300,1626397770,5230,5240,5240,5230,442
|
|
20240701,144200,1624086100,5230,5230,5230,5230,55
|
|
20240701,144100,1623798450,5250,5250,5250,5230,992
|
|
20240701,144000,1618594170,5240,5240,5240,5240,312
|
|
20240701,143900,1616959290,5240,5240,5240,5220,513
|
|
20240701,143800,1614271280,5240,5220,5240,5220,103
|
|
20240701,143700,1613733600,5220,5220,5240,5220,3
|
|
20240701,143600,1613717920,5220,5240,5240,5220,1387
|
|
20240701,143500,1606462230,5240,5240,5240,5240,0
|
|
20240701,143400,1606462230,5240,5240,5240,5240,20
|
|
20240701,143300,1606357430,5250,5250,5250,5250,27
|
|
20240701,143200,1606215680,5250,5250,5250,5250,74
|
|
20240701,143100,1605827180,5250,5240,5250,5240,52
|
|
20240701,143000,1605554690,5250,5260,5260,5250,86
|
|
20240701,142900,1605103180,5250,5260,5260,5250,122
|
|
20240701,142800,1604462120,5250,5260,5260,5250,98
|
|
20240701,142700,1603947190,5270,5270,5270,5270,0
|
|
20240701,142600,1603947190,5270,5270,5270,5270,5
|
|
20240701,142500,1603920840,5270,5270,5270,5270,1
|
|
20240701,142400,1603915570,5260,5260,5260,5260,381
|
|
20240701,142300,1601911510,5260,5260,5260,5260,0
|
|
20240701,142200,1601911510,5260,5260,5260,5260,0
|
|
20240701,142100,1601911510,5260,5260,5260,5260,8
|
|
20240701,142000,1601869430,5260,5260,5260,5260,0
|
|
20240701,141900,1601869430,5260,5240,5260,5240,714
|
|
20240701,141800,1598127790,5250,5240,5250,5240,18
|
|
20240701,141700,1598033460,5270,5270,5270,5270,0
|
|
20240701,141600,1598033460,5270,5230,5270,5230,4
|
|
20240701,141500,1598012500,5230,5240,5240,5230,547
|
|
20240701,141400,1595149800,5270,5240,5270,5240,562
|
|
20240701,141300,1592202820,5260,5240,5260,5240,220
|
|
20240701,141200,1591049980,5240,5240,5240,5240,493
|
|
20240701,141100,1588466660,5240,5240,5240,5240,67
|
|
20240701,141000,1588115580,5260,5250,5260,5250,1001
|
|
20240701,140900,1582860320,5270,5250,5270,5250,424
|
|
20240701,140800,1580632650,5250,5250,5250,5250,200
|
|
20240701,140700,1579582650,5260,5260,5260,5260,0
|
|
20240701,140600,1579582650,5260,5260,5260,5260,1
|
|
20240701,140500,1579577390,5260,5250,5260,5220,5837
|
|
20240701,140400,1549043290,5250,5250,5250,5250,392
|
|
20240701,140300,1546985290,5250,5250,5250,5250,528
|
|
20240701,140200,1544213290,5240,5240,5240,5240,3610
|
|
20240701,140100,1525296890,5240,5250,5250,5240,2480
|
|
20240701,140000,1512289090,5270,5270,5270,5270,1
|
|
20240701,135900,1512283820,5250,5250,5250,5250,84
|
|
20240701,135800,1511842820,5270,5250,5270,5250,4
|
|
20240701,135700,1511821800,5250,5260,5260,5250,1251
|
|
20240701,135600,1505241550,5260,5260,5260,5260,68
|
|
20240701,135500,1504883870,5260,5260,5260,5260,9
|
|
20240701,135400,1504836530,5270,5270,5270,5260,6
|
|
20240701,135300,1504804940,5260,5260,5260,5260,690
|
|
20240701,135200,1501175540,5270,5270,5270,5270,1
|
|
20240701,135100,1501170270,5270,5250,5270,5250,223
|
|
20240701,135000,1499995100,5260,5260,5260,5260,67
|
|
20240701,134900,1499642680,5260,5260,5270,5250,234
|
|
20240701,134800,1498410390,5250,5250,5250,5250,0
|
|
20240701,134700,1498410390,5250,5250,5250,5250,10
|
|
20240701,134600,1498357890,5260,5260,5260,5260,504
|
|
20240701,134500,1495706850,5260,5260,5260,5260,1
|
|
20240701,134400,1495701590,5250,5240,5260,5240,503
|
|
20240701,134300,1493060840,5240,5260,5260,5240,11
|
|
20240701,134200,1493003000,5250,5250,5250,5250,0
|
|
20240701,134100,1493003000,5250,5260,5260,5250,3542
|
|
20240701,134000,1474404760,5260,5260,5260,5260,552
|
|
20240701,133900,1471501240,5260,5250,5260,5250,12
|
|
20240701,133800,1471438130,5260,5260,5260,5260,100
|
|
20240701,133700,1470912130,5260,5260,5260,5260,0
|
|
20240701,133600,1470912130,5260,5260,5260,5260,5
|
|
20240701,133500,1470885830,5250,5270,5270,5250,150
|
|
20240701,133400,1470096310,5270,5250,5270,5250,2
|
|
20240701,133300,1470085790,5250,5250,5250,5250,10
|
|
20240701,133200,1470033290,5250,5250,5250,5250,0
|
|
20240701,133100,1470033290,5250,5250,5250,5250,35
|
|
20240701,133000,1469849540,5270,5250,5270,5250,202
|
|
20240701,132900,1468789020,5250,5250,5250,5250,265
|
|
20240701,132800,1467397770,5270,5270,5270,5270,10
|
|
20240701,132700,1467345070,5270,5270,5270,5270,200
|
|
20240701,132600,1466291070,5270,5270,5270,5270,0
|
|
20240701,132500,1466291070,5270,5270,5270,5270,0
|
|
20240701,132400,1466291070,5270,5250,5270,5250,2224
|
|
20240701,132300,1454595960,5250,5250,5250,5250,100
|
|
20240701,132200,1454070960,5260,5250,5260,5250,3
|
|
20240701,132100,1454055190,5250,5260,5260,5250,109
|
|
20240701,132000,1453482850,5260,5260,5260,5260,0
|
|
20240701,131900,1453482850,5260,5250,5260,5250,328
|
|
20240701,131800,1451760390,5260,5260,5260,5250,102
|
|
20240701,131700,1451223890,5260,5260,5260,5260,760
|
|
20240701,131600,1447226290,5260,5260,5260,5260,21
|
|
20240701,131500,1447115830,5260,5260,5260,5260,0
|
|
20240701,131400,1447115830,5260,5250,5260,5240,254
|
|
20240701,131300,1445783860,5260,5260,5260,5260,76
|
|
20240701,131200,1445384100,5270,5270,5270,5270,0
|
|
20240701,131100,1445384100,5270,5270,5270,5270,0
|
|
20240701,131000,1445384100,5270,5270,5270,5270,0
|
|
20240701,130900,1445384100,5270,5250,5270,5250,2
|
|
20240701,130800,1445373580,5250,5250,5270,5250,174
|
|
20240701,130700,1444459660,5250,5250,5250,5250,0
|
|
20240701,130600,1444459660,5250,5250,5250,5250,0
|
|
20240701,130500,1444459660,5250,5230,5250,5230,1010
|
|
20240701,130400,1439159180,5230,5240,5240,5230,1888
|
|
20240701,130300,1429271930,5240,5260,5260,5240,2302
|
|
20240701,130200,1417186430,5260,5250,5260,5250,11
|
|
20240701,130100,1417128670,5250,5250,5250,5250,7
|
|
20240701,130000,1417091920,5260,5260,5260,5260,115
|
|
20240701,125900,1416487020,5260,5260,5260,5260,572
|
|
20240701,125800,1413478300,5260,5260,5260,5260,219
|
|
20240701,125700,1412326360,5260,5260,5260,5260,0
|
|
20240701,125600,1412326360,5260,5260,5260,5260,0
|
|
20240701,125500,1412326360,5260,5260,5260,5240,1117
|
|
20240701,125400,1406461910,5260,5260,5260,5260,0
|
|
20240701,125300,1406461910,5260,5260,5260,5260,6
|
|
20240701,125200,1406430350,5260,5250,5260,5250,28
|
|
20240701,125100,1406283130,5260,5250,5260,5250,44
|
|
20240701,125000,1406051770,5250,5250,5260,5250,183
|
|
20240701,124900,1405091010,5260,5270,5270,5260,605
|
|
20240701,124800,1401903710,5270,5250,5270,5250,2
|
|
20240701,124700,1401893190,5270,5250,5270,5250,171
|
|
20240701,124600,1400995370,5260,5260,5260,5260,1
|
|
20240701,124500,1400990110,5270,5270,5270,5270,0
|
|
20240701,124400,1400990110,5270,5270,5270,5270,0
|
|
20240701,124300,1400990110,5270,5270,5270,5270,50
|
|
20240701,124200,1400726610,5270,5270,5270,5270,0
|
|
20240701,124100,1400726610,5270,5270,5270,5270,199
|
|
20240701,124000,1399677880,5270,5260,5270,5250,364
|
|
20240701,123900,1397763240,5260,5270,5270,5260,701
|
|
20240701,123800,1394075970,5270,5270,5270,5270,22
|
|
20240701,123700,1393960030,5270,5270,5270,5270,50
|
|
20240701,123600,1393696530,5270,5270,5280,5270,156
|
|
20240701,123500,1392872910,5270,5280,5280,5270,213
|
|
20240701,123400,1391750380,5280,5280,5280,5280,0
|
|
20240701,123300,1391750380,5280,5280,5280,5280,0
|
|
20240701,123200,1391750380,5280,5270,5280,5270,26
|
|
20240701,123100,1391613350,5260,5260,5260,5260,0
|
|
20240701,123000,1391613350,5260,5260,5280,5260,39
|
|
20240701,122900,1391408170,5280,5260,5280,5260,481
|
|
20240701,122800,1388878050,5280,5280,5280,5260,3
|
|
20240701,122700,1388862230,5280,5270,5280,5270,55
|
|
20240701,122600,1388572350,5280,5280,5290,5270,303
|
|
20240701,122500,1386969700,5290,5270,5290,5270,2153
|
|
20240701,122400,1375601120,5280,5280,5280,5280,1
|
|
20240701,122300,1375595840,5280,5280,5280,5280,980
|
|
20240701,122200,1370421440,5280,5250,5280,5240,104
|
|
20240701,122100,1369875940,5280,5280,5280,5280,0
|
|
20240701,122000,1369875940,5280,5240,5280,5240,4388
|
|
20240701,121900,1346776800,5240,5240,5240,5240,4
|
|
20240701,121800,1346755840,5240,5240,5240,5240,18
|
|
20240701,121700,1346661520,5250,5250,5250,5250,0
|
|
20240701,121600,1346661520,5250,5250,5250,5240,225
|
|
20240701,121500,1345481990,5250,5250,5250,5250,2
|
|
20240701,121400,1345471490,5250,5250,5250,5250,0
|
|
20240701,121300,1345471490,5250,5240,5250,5240,102
|
|
20240701,121200,1344937000,5240,5240,5240,5240,87
|
|
20240701,121100,1344481120,5240,5240,5240,5240,1
|
|
20240701,121000,1344475880,5240,5240,5240,5240,0
|
|
20240701,120900,1344475880,5240,5240,5240,5240,140
|
|
20240701,120800,1343742280,5240,5240,5240,5240,59
|
|
20240701,120700,1343433120,5240,5240,5240,5240,64
|
|
20240701,120600,1343097760,5240,5240,5240,5240,2
|
|
20240701,120500,1343087280,5270,5240,5270,5240,3
|
|
20240701,120400,1343071530,5230,5230,5230,5230,0
|
|
20240701,120300,1343071530,5230,5230,5230,5230,100
|
|
20240701,120200,1342548530,5270,5270,5270,5270,0
|
|
20240701,120100,1342548530,5270,5250,5270,5230,951
|
|
20240701,120000,1337568960,5270,5260,5270,5250,195
|
|
20240701,115900,1336544630,5270,5270,5270,5270,0
|
|
20240701,115800,1336544630,5270,5270,5270,5270,0
|
|
20240701,115700,1336544630,5270,5270,5270,5270,5
|
|
20240701,115600,1336518280,5270,5280,5280,5270,40
|
|
20240701,115500,1336307380,5280,5270,5280,5270,485
|
|
20240701,115400,1333750400,5270,5260,5270,5260,385
|
|
20240701,115300,1331725180,5260,5260,5260,5260,40
|
|
20240701,115200,1331514780,5270,5270,5270,5270,0
|
|
20240701,115100,1331514780,5270,5220,5270,5220,18610
|
|
20240701,115000,1234114820,5210,5230,5230,5210,6754
|
|
20240701,114900,1198858800,5230,5230,5230,5230,103
|
|
20240701,114800,1198320110,5220,5230,5230,5220,11
|
|
20240701,114700,1198262590,5230,5230,5230,5230,0
|
|
20240701,114600,1198262590,5230,5240,5240,5230,21
|
|
20240701,114500,1198152620,5220,5240,5240,5220,137
|
|
20240701,114400,1197437040,5240,5220,5240,5220,37
|
|
20240701,114300,1197243800,5220,5230,5230,5220,3950
|
|
20240701,114200,1176591290,5230,5240,5240,5230,513
|
|
20240701,114100,1173904140,5230,5240,5240,5230,12
|
|
20240701,114000,1173841270,5240,5240,5240,5240,191
|
|
20240701,113900,1172840430,5240,5240,5240,5240,2030
|
|
20240701,113800,1162203230,5250,5250,5250,5250,186
|
|
20240701,113700,1161226730,5250,5250,5250,5250,7
|
|
20240701,113600,1161189980,5240,5250,5250,5240,2110
|
|
20240701,113500,1150131680,5250,5250,5250,5240,984
|
|
20240701,113400,1144970810,5240,5250,5250,5240,2996
|
|
20240701,113300,1129270000,5260,5260,5260,5260,1
|
|
20240701,113200,1129264740,5250,5250,5250,5250,0
|
|
20240701,113100,1129264740,5250,5250,5250,5250,0
|
|
20240701,113000,1129264740,5250,5250,5250,5250,296
|
|
20240701,112900,1127710740,5270,5250,5270,5250,34
|
|
20240701,112800,1127532180,5270,5250,5270,5250,100
|
|
20240701,112700,1127006730,5240,5240,5240,5240,0
|
|
20240701,112600,1127006730,5240,5240,5240,5240,0
|
|
20240701,112500,1127006730,5240,5250,5250,5240,964
|
|
20240701,112400,1121949440,5270,5270,5270,5270,0
|
|
20240701,112300,1121949440,5270,5270,5270,5270,0
|
|
20240701,112200,1121949440,5270,5270,5270,5270,2
|
|
20240701,112100,1121938900,5270,5270,5270,5270,1809
|
|
20240701,112000,1112405470,5270,5270,5270,5270,920
|
|
20240701,111900,1107557070,5280,5280,5280,5280,0
|
|
20240701,111800,1107557070,5280,5270,5280,5270,130
|
|
20240701,111700,1106871890,5270,5260,5270,5260,455
|
|
20240701,111600,1104478570,5250,5250,5250,5250,740
|
|
20240701,111500,1100593570,5260,5260,5260,5260,1000
|
|
20240701,111400,1095333570,5270,5270,5270,5270,75
|
|
20240701,111300,1094938320,5280,5280,5280,5280,1
|
|
20240701,111200,1094933040,5260,5260,5260,5260,704
|
|
20240701,111100,1091230000,5260,5280,5280,5260,2
|
|
20240701,111000,1091219460,5280,5260,5280,5260,895
|
|
20240701,110900,1086511740,5250,5250,5250,5250,229
|
|
20240701,110800,1085309490,5250,5250,5250,5240,20001
|
|
20240701,110700,980491380,5250,5250,5250,5250,903
|
|
20240701,110600,975750630,5250,5250,5250,5250,0
|
|
20240701,110500,975750630,5250,5250,5250,5250,85
|
|
20240701,110400,975304380,5260,5260,5260,5250,1715
|
|
20240701,110300,966300480,5260,5280,5280,5260,1535
|
|
20240701,110200,958221140,5290,5290,5290,5280,158
|
|
20240701,110100,957386660,5290,5290,5290,5290,0
|
|
20240701,110000,957386660,5290,5290,5290,5290,1
|
|
20240701,105900,957381370,5300,5280,5300,5280,1873
|
|
20240701,105800,947470090,5280,5280,5280,5280,0
|
|
20240701,105700,947470090,5280,5280,5290,5280,109
|
|
20240701,105600,946894200,5280,5280,5280,5280,268
|
|
20240701,105500,945479160,5280,5280,5280,5280,49
|
|
20240701,105400,945220440,5290,5290,5290,5290,1
|
|
20240701,105300,945215150,5290,5290,5290,5290,0
|
|
20240701,105200,945215150,5290,5290,5290,5290,382
|
|
20240701,105100,943194370,5290,5290,5290,5260,221
|
|
20240701,105000,942031280,5290,5290,5290,5290,0
|
|
20240701,104900,942031280,5290,5260,5290,5260,706
|
|
20240701,104800,938314410,5270,5270,5270,5270,47
|
|
20240701,104700,938066720,5270,5270,5290,5270,244
|
|
20240701,104600,936780640,5270,5280,5290,5270,44
|
|
20240701,104500,936548520,5290,5280,5290,5280,26
|
|
20240701,104400,936411230,5280,5280,5280,5280,10
|
|
20240701,104300,936358430,5280,5280,5290,5260,288
|
|
20240701,104200,934841920,5290,5270,5290,5270,340
|
|
20240701,104100,933049900,5270,5270,5270,5270,19
|
|
20240701,104000,932949770,5270,5260,5270,5260,440
|
|
20240701,103900,930631350,5260,5270,5270,5260,203
|
|
20240701,103800,929563470,5270,5270,5270,5270,2
|
|
20240701,103700,929552930,5260,5250,5260,5250,43
|
|
20240701,103600,929327150,5250,5250,5250,5250,12
|
|
20240701,103500,929264150,5250,5250,5250,5250,70
|
|
20240701,103400,928896650,5250,5250,5250,5250,3
|
|
20240701,103300,928880900,5250,5240,5250,5240,17
|
|
20240701,103200,928791680,5240,5250,5250,5240,620
|
|
20240701,103100,925540510,5250,5260,5260,5250,35
|
|
20240701,103000,925356540,5260,5260,5260,5260,5
|
|
20240701,102900,925330240,5260,5260,5260,5240,2622
|
|
20240701,102800,911561190,5270,5290,5290,5260,2748
|
|
20240701,102700,897086660,5290,5290,5290,5290,900
|
|
20240701,102600,892325660,5290,5290,5290,5280,60
|
|
20240701,102500,892008760,5280,5280,5290,5270,1034
|
|
20240701,102400,886551520,5280,5280,5280,5280,260
|
|
20240701,102300,885178720,5280,5280,5280,5280,10
|
|
20240701,102200,885125920,5280,5280,5280,5280,283
|
|
20240701,102100,883631680,5280,5280,5280,5270,9
|
|
20240701,102000,883584190,5280,5270,5280,5270,1151
|
|
20240701,101900,877508360,5260,5280,5280,5260,1204
|
|
20240701,101800,871171470,5280,5290,5290,5280,602
|
|
20240701,101700,867991910,5290,5290,5290,5280,557
|
|
20240701,101600,865047370,5290,5290,5290,5290,199
|
|
20240701,101500,863994660,5280,5290,5290,5280,105
|
|
20240701,101400,863440150,5280,5290,5290,5280,165
|
|
20240701,101300,862568900,5280,5280,5290,5280,240
|
|
20240701,101200,861301550,5280,5280,5290,5280,76
|
|
20240701,101100,860900260,5280,5290,5290,5280,11
|
|
20240701,101000,860842170,5290,5290,5300,5280,1854
|
|
20240701,100900,851034590,5300,5300,5300,5300,606
|
|
20240701,100800,847822790,5300,5310,5310,5290,1862
|
|
20240701,100700,837959220,5320,5310,5320,5310,943
|
|
20240701,100600,832944810,5310,5310,5310,5310,230
|
|
20240701,100500,831723510,5310,5290,5310,5290,3770
|
|
20240701,100400,811729190,5290,5290,5290,5290,11
|
|
20240701,100300,811671000,5290,5290,5290,5280,253
|
|
20240701,100200,810332830,5290,5290,5290,5280,541
|
|
20240701,100100,807471080,5270,5280,5280,5270,495
|
|
20240701,100000,804859740,5270,5270,5270,5270,109
|
|
20240701,095900,804285310,5270,5270,5270,5270,321
|
|
20240701,095800,802593640,5260,5250,5260,5250,14
|
|
20240701,095700,802520110,5250,5260,5270,5250,1424
|
|
20240701,095600,795019160,5260,5230,5260,5230,551
|
|
20240701,095500,792126170,5240,5230,5240,5230,2631
|
|
20240701,095400,778359740,5240,5230,5240,5220,375
|
|
20240701,095300,776400660,5220,5230,5240,5220,713
|
|
20240701,095200,772676690,5210,5230,5230,5210,838
|
|
20240701,095100,768304700,5220,5210,5220,5210,694
|
|
20240701,095000,764688950,5220,5220,5220,5220,778
|
|
20240701,094900,760627790,5220,5220,5220,5220,0
|
|
20240701,094800,760627790,5220,5210,5220,5210,27
|
|
20240701,094700,760487070,5210,5200,5210,5200,317
|
|
20240701,094600,758836590,5200,5200,5200,5200,114
|
|
20240701,094500,758243790,5200,5210,5210,5200,37
|
|
20240701,094400,758051320,5210,5210,5210,5210,936
|
|
20240701,094300,753174760,5220,5220,5220,5220,530
|
|
20240701,094200,750408160,5220,5220,5220,5220,1
|
|
20240701,094100,750402940,5230,5220,5230,5220,251
|
|
20240701,094000,749090220,5210,5210,5210,5210,256
|
|
20240701,093900,747756460,5210,5220,5220,5210,1171
|
|
20240701,093800,741655540,5210,5220,5220,5210,1160
|
|
20240701,093700,735611740,5220,5220,5220,5220,999
|
|
20240701,093600,730396960,5210,5230,5230,5210,1725
|
|
20240701,093500,721386450,5220,5210,5220,5210,20
|
|
20240701,093400,721282140,5220,5200,5220,5200,1133
|
|
20240701,093300,715372660,5200,5190,5200,5190,2168
|
|
20240701,093200,704109990,5190,5190,5200,5190,723
|
|
20240701,093100,700357050,5190,5200,5200,5180,5545
|
|
20240701,093000,671605790,5190,5200,5210,5190,743
|
|
20240701,092900,667742470,5190,5180,5190,5180,961
|
|
20240701,092800,662755350,5180,5190,5190,5180,5220
|
|
20240701,092700,635715350,5190,5200,5200,5180,2429
|
|
20240701,092600,623109880,5190,5210,5210,5190,1529
|
|
20240701,092500,615167150,5210,5200,5210,5190,2777
|
|
20240701,092400,600726490,5200,5220,5220,5190,12381
|
|
20240701,092300,536328200,5220,5230,5230,5220,3703
|
|
20240701,092200,516998530,5220,5220,5230,5210,1886
|
|
20240701,092100,507155610,5220,5230,5230,5220,6188
|
|
20240701,092000,474847500,5230,5250,5250,5230,2815
|
|
20240701,091900,460082140,5250,5270,5270,5250,2393
|
|
20240701,091800,447488820,5280,5280,5280,5280,409
|
|
20240701,091700,445329300,5270,5280,5280,5270,330
|
|
20240701,091600,443589010,5290,5300,5300,5280,12
|
|
20240701,091500,443525440,5300,5270,5300,5270,1072
|
|
20240701,091400,437875850,5300,5280,5310,5270,2855
|
|
20240701,091300,422803570,5280,5280,5310,5270,2916
|
|
20240701,091200,407423730,5280,5320,5320,5280,5626
|
|
20240701,091100,377623360,5330,5330,5330,5320,1493
|
|
20240701,091000,369678310,5330,5320,5340,5320,187
|
|
20240701,090900,368681430,5340,5340,5340,5320,1964
|
|
20240701,090800,358216020,5330,5320,5340,5320,1716
|
|
20240701,090700,349065810,5330,5360,5360,5330,7295
|
|
20240701,090600,310037490,5360,5350,5360,5340,1945
|
|
20240701,090500,299633240,5330,5330,5360,5320,7986
|
|
20240701,090400,256937780,5330,5370,5370,5320,13619
|
|
20240701,090300,184298300,5360,5300,5370,5290,11763
|
|
20240701,090200,121434820,5340,5290,5350,5270,10178
|
|
20240701,090100,67249930,5280,5250,5280,5250,1950
|
|
20240701,090000,56976970,5250,5260,5290,5250,10636
|