627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192400,122450655,3460,3460,3460,3460,1122
|
|
20240701,192300,122450655,3460,3460,3460,3460,0
|
|
20240701,192200,122450655,3460,3460,3460,3460,0
|
|
20240701,192100,122450655,3460,3460,3460,3460,0
|
|
20240701,192000,122450655,3460,3460,3460,3460,0
|
|
20240701,191900,122450655,3460,3460,3460,3460,0
|
|
20240701,191800,122450655,3460,3460,3460,3460,0
|
|
20240701,191700,122450655,3460,3460,3460,3460,0
|
|
20240701,191600,122450655,3460,3460,3460,3460,0
|
|
20240701,191500,122450655,3460,3460,3460,3460,0
|
|
20240701,191400,122450655,3460,3460,3460,3460,0
|
|
20240701,191300,122450655,3460,3460,3460,3460,0
|
|
20240701,191200,122450655,3460,3460,3460,3460,0
|
|
20240701,191100,122450655,3460,3460,3460,3460,0
|
|
20240701,191000,122450655,3460,3460,3460,3460,0
|
|
20240701,190900,122450655,3460,3460,3460,3460,0
|
|
20240701,190800,122450655,3460,3460,3460,3460,0
|
|
20240701,190700,122450655,3460,3460,3460,3460,0
|
|
20240701,190600,122450655,3460,3460,3460,3460,0
|
|
20240701,190500,122450655,3460,3460,3460,3460,0
|
|
20240701,190400,122450655,3460,3460,3460,3460,0
|
|
20240701,190300,122450655,3460,3460,3460,3460,0
|
|
20240701,190200,122450655,3460,3460,3460,3460,0
|
|
20240701,190100,122450655,3460,3460,3460,3460,0
|
|
20240701,190000,122450655,3460,3460,3460,3460,0
|
|
20240701,185900,122450655,3460,3460,3460,3460,0
|
|
20240701,185800,122450655,3460,3460,3460,3460,0
|
|
20240701,185700,122450655,3460,3460,3460,3460,0
|
|
20240701,185600,122450655,3460,3460,3460,3460,0
|
|
20240701,185500,122450655,3460,3460,3460,3460,0
|
|
20240701,185400,122450655,3460,3460,3460,3460,1122
|
|
20240701,185300,122450655,3460,3460,3460,3460,0
|
|
20240701,185200,122450655,3460,3460,3460,3460,0
|
|
20240701,185100,122450655,3460,3460,3460,3460,0
|
|
20240701,185000,122450655,3460,3460,3460,3460,0
|
|
20240701,184900,122450655,3460,3460,3460,3460,0
|
|
20240701,184800,122450655,3460,3460,3460,3460,0
|
|
20240701,184700,122450655,3460,3460,3460,3460,0
|
|
20240701,184600,122450655,3460,3460,3460,3460,0
|
|
20240701,184500,122450655,3460,3460,3460,3460,0
|
|
20240701,184400,122450655,3460,3460,3460,3460,0
|
|
20240701,184300,122450655,3460,3460,3460,3460,0
|
|
20240701,184200,122450655,3460,3460,3460,3460,0
|
|
20240701,184100,122450655,3460,3460,3460,3460,0
|
|
20240701,184000,122450655,3460,3460,3460,3460,0
|
|
20240701,183900,122450655,3460,3460,3460,3460,0
|
|
20240701,183800,122450655,3460,3460,3460,3460,0
|
|
20240701,183700,122450655,3460,3460,3460,3460,0
|
|
20240701,183600,122450655,3460,3460,3460,3460,0
|
|
20240701,183500,122450655,3460,3460,3460,3460,0
|
|
20240701,183400,122450655,3460,3460,3460,3460,0
|
|
20240701,183300,122450655,3460,3460,3460,3460,0
|
|
20240701,183200,122450655,3460,3460,3460,3460,0
|
|
20240701,183100,122450655,3460,3460,3460,3460,0
|
|
20240701,183000,122450655,3460,3460,3460,3460,0
|
|
20240701,182900,122450655,3460,3460,3460,3460,0
|
|
20240701,182800,122450655,3460,3460,3460,3460,0
|
|
20240701,182700,122450655,3460,3460,3460,3460,0
|
|
20240701,182600,122450655,3460,3460,3460,3460,0
|
|
20240701,182500,122450655,3460,3460,3460,3460,0
|
|
20240701,182400,122450655,3460,3460,3460,3460,1122
|
|
20240701,182300,122450655,3460,3460,3460,3460,0
|
|
20240701,182200,122450655,3460,3460,3460,3460,0
|
|
20240701,182100,122450655,3460,3460,3460,3460,0
|
|
20240701,182000,122450655,3460,3460,3460,3460,0
|
|
20240701,181900,122450655,3460,3460,3460,3460,0
|
|
20240701,181800,122450655,3460,3460,3460,3460,0
|
|
20240701,181700,122450655,3460,3460,3460,3460,0
|
|
20240701,181600,122450655,3460,3460,3460,3460,0
|
|
20240701,181500,122450655,3460,3460,3460,3460,0
|
|
20240701,181400,122450655,3460,3460,3460,3460,0
|
|
20240701,181300,122450655,3460,3460,3460,3460,0
|
|
20240701,181200,122450655,3460,3460,3460,3460,0
|
|
20240701,181100,122450655,3460,3460,3460,3460,0
|
|
20240701,181000,122450655,3460,3460,3460,3460,0
|
|
20240701,180900,122450655,3460,3460,3460,3460,0
|
|
20240701,180800,122450655,3460,3460,3460,3460,0
|
|
20240701,180700,122450655,3460,3460,3460,3460,0
|
|
20240701,180600,122450655,3460,3460,3460,3460,0
|
|
20240701,180500,122450655,3460,3460,3460,3460,0
|
|
20240701,180400,122450655,3460,3460,3460,3460,0
|
|
20240701,180300,122450655,3460,3460,3460,3460,0
|
|
20240701,180200,122450655,3460,3460,3460,3460,0
|
|
20240701,180100,122450655,3460,3460,3460,3460,0
|
|
20240701,180000,122450655,3460,3460,3460,3460,0
|
|
20240701,175900,122450655,3460,3460,3460,3460,0
|
|
20240701,175800,122450655,3460,3460,3460,3460,0
|
|
20240701,175700,122450655,3460,3460,3460,3460,0
|
|
20240701,175600,122450655,3460,3460,3460,3460,0
|
|
20240701,175500,122450655,3460,3460,3460,3460,0
|
|
20240701,175400,122450655,3460,3460,3460,3460,1122
|
|
20240701,175300,122450655,3460,3460,3460,3460,0
|
|
20240701,175200,122450655,3460,3460,3460,3460,0
|
|
20240701,175100,122450655,3460,3460,3460,3460,0
|
|
20240701,175000,122450655,3460,3460,3460,3460,0
|
|
20240701,174900,122450655,3460,3460,3460,3460,0
|
|
20240701,174800,122450655,3460,3460,3460,3460,0
|
|
20240701,174700,122450655,3460,3460,3460,3460,0
|
|
20240701,174600,122450655,3460,3460,3460,3460,0
|
|
20240701,174500,122450655,3460,3460,3460,3460,0
|
|
20240701,174400,122450655,3460,3460,3460,3460,0
|
|
20240701,174300,122450655,3460,3460,3460,3460,0
|
|
20240701,174200,122450655,3460,3460,3460,3460,0
|
|
20240701,174100,122450655,3460,3460,3460,3460,0
|
|
20240701,174000,122450655,3460,3460,3460,3460,0
|
|
20240701,173900,122450655,3460,3460,3460,3460,0
|
|
20240701,173800,122450655,3460,3460,3460,3460,0
|
|
20240701,173700,122450655,3460,3460,3460,3460,0
|
|
20240701,173600,122450655,3460,3460,3460,3460,0
|
|
20240701,173500,122450655,3460,3460,3460,3460,0
|
|
20240701,173400,122450655,3460,3460,3460,3460,0
|
|
20240701,173300,122450655,3460,3460,3460,3460,0
|
|
20240701,173200,122450655,3460,3460,3460,3460,0
|
|
20240701,173100,122450655,3460,3460,3460,3460,0
|
|
20240701,173000,122450655,3460,3460,3460,3460,0
|
|
20240701,172900,122450655,3460,3460,3460,3460,0
|
|
20240701,172800,122450655,3460,3460,3460,3460,0
|
|
20240701,172700,122450655,3460,3460,3460,3460,0
|
|
20240701,172600,122450655,3460,3460,3460,3460,0
|
|
20240701,172500,122450655,3460,3460,3460,3460,0
|
|
20240701,172400,122450655,3460,3460,3460,3460,1122
|
|
20240701,172300,122450655,3460,3460,3460,3460,0
|
|
20240701,172200,122450655,3460,3460,3460,3460,0
|
|
20240701,172100,122450655,3460,3460,3460,3460,0
|
|
20240701,172000,122450655,3460,3460,3460,3460,0
|
|
20240701,171900,122450655,3460,3460,3460,3460,0
|
|
20240701,171800,122450655,3460,3460,3460,3460,0
|
|
20240701,171700,122450655,3460,3460,3460,3460,0
|
|
20240701,171600,122450655,3460,3460,3460,3460,0
|
|
20240701,171500,122450655,3460,3460,3460,3460,0
|
|
20240701,171400,122450655,3460,3460,3460,3460,0
|
|
20240701,171300,122450655,3460,3460,3460,3460,0
|
|
20240701,171200,122450655,3460,3460,3460,3460,0
|
|
20240701,171100,122450655,3460,3460,3460,3460,0
|
|
20240701,171000,122450655,3460,3460,3460,3460,0
|
|
20240701,170900,122450655,3460,3460,3460,3460,0
|
|
20240701,170800,122450655,3460,3460,3460,3460,0
|
|
20240701,170700,122450655,3460,3460,3460,3460,0
|
|
20240701,170600,122450655,3460,3460,3460,3460,0
|
|
20240701,170500,122450655,3460,3460,3460,3460,0
|
|
20240701,170400,122450655,3460,3460,3460,3460,0
|
|
20240701,170300,122450655,3460,3460,3460,3460,0
|
|
20240701,170200,122450655,3460,3460,3460,3460,0
|
|
20240701,170100,122450655,3460,3460,3460,3460,0
|
|
20240701,170000,122450655,3460,3460,3460,3460,0
|
|
20240701,165900,122450655,3460,3460,3460,3460,0
|
|
20240701,165800,122450655,3460,3460,3460,3460,0
|
|
20240701,165700,122450655,3460,3460,3460,3460,0
|
|
20240701,165600,122450655,3460,3460,3460,3460,0
|
|
20240701,165500,122450655,3460,3460,3460,3460,0
|
|
20240701,165400,122450655,3460,3460,3460,3460,1122
|
|
20240701,165300,122450655,3460,3460,3460,3460,0
|
|
20240701,165200,122450655,3460,3460,3460,3460,0
|
|
20240701,165100,122450655,3460,3460,3460,3460,0
|
|
20240701,165000,122450655,3460,3460,3460,3460,0
|
|
20240701,164900,122450655,3460,3460,3460,3460,0
|
|
20240701,164800,122450655,3460,3460,3460,3460,0
|
|
20240701,164700,122450655,3460,3460,3460,3460,0
|
|
20240701,164600,122450655,3460,3460,3460,3460,0
|
|
20240701,164500,122450655,3460,3460,3460,3460,0
|
|
20240701,164400,122450655,3460,3460,3460,3460,0
|
|
20240701,164300,122450655,3460,3460,3460,3460,0
|
|
20240701,164200,122450655,3460,3460,3460,3460,0
|
|
20240701,164100,122450655,3460,3460,3460,3460,0
|
|
20240701,164000,122450655,3460,3460,3460,3460,0
|
|
20240701,163900,122450655,3460,3460,3460,3460,0
|
|
20240701,163800,122450655,3460,3460,3460,3460,0
|
|
20240701,163700,122450655,3460,3460,3460,3460,0
|
|
20240701,163600,122450655,3460,3460,3460,3460,0
|
|
20240701,163500,122450655,3460,3460,3460,3460,0
|
|
20240701,163400,122450655,3460,3460,3460,3460,0
|
|
20240701,163300,122450655,3460,3460,3460,3460,0
|
|
20240701,163200,122450655,3460,3460,3460,3460,0
|
|
20240701,163100,122450655,3460,3460,3460,3460,0
|
|
20240701,163000,122450655,3460,3460,3460,3460,0
|
|
20240701,162900,122450655,3460,3460,3460,3460,0
|
|
20240701,162800,122450655,3460,3460,3460,3460,0
|
|
20240701,162700,122450655,3460,3460,3460,3460,0
|
|
20240701,162600,122450655,3460,3460,3460,3460,0
|
|
20240701,162500,122450655,3460,3460,3460,3460,0
|
|
20240701,162400,122450655,3460,3460,3460,3460,1122
|
|
20240701,162300,122450655,3460,3460,3460,3460,0
|
|
20240701,162200,122450655,3460,3460,3460,3460,0
|
|
20240701,162100,122450655,3460,3460,3460,3460,0
|
|
20240701,162000,122450655,3460,3460,3460,3460,0
|
|
20240701,161900,122450655,3460,3460,3460,3460,0
|
|
20240701,161800,122450655,3460,3460,3460,3460,0
|
|
20240701,161700,122450655,3460,3460,3460,3460,0
|
|
20240701,161600,122450655,3460,3460,3460,3460,0
|
|
20240701,161500,122450655,3460,3460,3460,3460,0
|
|
20240701,161400,122450655,3460,3460,3460,3460,0
|
|
20240701,161300,122450655,3460,3460,3460,3460,0
|
|
20240701,161200,122450655,3460,3460,3460,3460,0
|
|
20240701,161100,122450655,3460,3460,3460,3460,0
|
|
20240701,161000,122450655,3460,3460,3460,3460,0
|
|
20240701,160900,122450655,3460,3460,3460,3460,0
|
|
20240701,160800,122450655,3460,3460,3460,3460,0
|
|
20240701,160700,122450655,3460,3460,3460,3460,0
|
|
20240701,160600,122450655,3460,3460,3460,3460,0
|
|
20240701,160500,122450655,3460,3460,3460,3460,0
|
|
20240701,160400,122450655,3460,3460,3460,3460,0
|
|
20240701,160300,122450655,3460,3460,3460,3460,0
|
|
20240701,160200,122450655,3460,3460,3460,3460,0
|
|
20240701,160100,122450655,3460,3460,3460,3460,0
|
|
20240701,160000,122450655,3460,3460,3460,3460,0
|
|
20240701,155900,122450655,3460,3460,3460,3460,0
|
|
20240701,155800,122450655,3460,3460,3460,3460,0
|
|
20240701,155700,122450655,3460,3460,3460,3460,0
|
|
20240701,155600,122450655,3460,3460,3460,3460,0
|
|
20240701,155500,122450655,3460,3460,3460,3460,0
|
|
20240701,155400,122450655,3460,3460,3460,3460,1122
|
|
20240701,155300,122450655,3460,3460,3460,3460,0
|
|
20240701,155200,122450655,3460,3460,3460,3460,0
|
|
20240701,155100,122450655,3460,3460,3460,3460,0
|
|
20240701,155000,122450655,3460,3460,3460,3460,0
|
|
20240701,154900,122450655,3460,3460,3460,3460,0
|
|
20240701,154800,122450655,3460,3460,3460,3460,0
|
|
20240701,154700,122450655,3460,3460,3460,3460,0
|
|
20240701,154600,122450655,3460,3460,3460,3460,0
|
|
20240701,154500,122450655,3460,3460,3460,3460,0
|
|
20240701,154400,122450655,3460,3460,3460,3460,0
|
|
20240701,154300,122450655,3460,3460,3460,3460,0
|
|
20240701,154200,122450655,3460,3460,3460,3460,0
|
|
20240701,154100,122450655,3460,3460,3460,3460,0
|
|
20240701,154000,122450655,3460,3460,3460,3460,0
|
|
20240701,153900,122450655,3460,3460,3460,3460,0
|
|
20240701,153800,122450655,3460,3460,3460,3460,0
|
|
20240701,153700,122450655,3460,3460,3460,3460,0
|
|
20240701,153600,122450655,3460,3460,3460,3460,0
|
|
20240701,153500,122450655,3460,3460,3460,3460,0
|
|
20240701,153400,122450655,3460,3460,3460,3460,0
|
|
20240701,153300,122450655,3460,3460,3460,3460,0
|
|
20240701,153200,122450655,3460,3460,3460,3460,0
|
|
20240701,153100,122450655,3460,3460,3460,3460,0
|
|
20240701,153000,122450655,3460,3460,3460,3460,1122
|
|
20240701,152900,118568535,3465,3465,3465,3465,0
|
|
20240701,152800,118568535,3465,3465,3465,3465,0
|
|
20240701,152700,118568535,3465,3465,3465,3465,0
|
|
20240701,152600,118568535,3465,3465,3465,3465,0
|
|
20240701,152500,118568535,3465,3465,3465,3465,0
|
|
20240701,152400,118568535,3465,3465,3465,3465,0
|
|
20240701,152300,118568535,3465,3465,3465,3465,0
|
|
20240701,152200,118568535,3465,3465,3465,3465,0
|
|
20240701,152100,118568535,3465,3465,3465,3465,0
|
|
20240701,152000,118568535,3465,3465,3465,3465,0
|
|
20240701,151900,118568535,3465,3465,3465,3455,772
|
|
20240701,151800,115900165,3460,3460,3460,3460,728
|
|
20240701,151700,113381285,3465,3460,3465,3460,302
|
|
20240701,151600,112334870,3460,3460,3460,3460,0
|
|
20240701,151500,112334870,3460,3460,3460,3460,1000
|
|
20240701,151400,108874870,3460,3460,3465,3460,297
|
|
20240701,151300,107847150,3465,3465,3465,3465,1
|
|
20240701,151200,107843685,3465,3465,3465,3465,1
|
|
20240701,151100,107840220,3465,3465,3465,3465,0
|
|
20240701,151000,107840220,3465,3465,3465,3465,0
|
|
20240701,150900,107840220,3465,3465,3465,3465,0
|
|
20240701,150800,107840220,3465,3465,3465,3465,12
|
|
20240701,150700,107798640,3470,3470,3470,3470,1
|
|
20240701,150600,107795170,3470,3470,3470,3470,3
|
|
20240701,150500,107784760,3470,3470,3470,3470,0
|
|
20240701,150400,107784760,3470,3470,3470,3470,460
|
|
20240701,150300,106188560,3470,3460,3470,3460,301
|
|
20240701,150200,105147090,3465,3470,3470,3465,266
|
|
20240701,150100,104225325,3470,3465,3470,3465,508
|
|
20240701,150000,102465100,3470,3470,3470,3470,0
|
|
20240701,145900,102465100,3470,3470,3470,3470,10
|
|
20240701,145800,102430400,3470,3470,3470,3470,1
|
|
20240701,145700,102426930,3465,3470,3470,3465,661
|
|
20240701,145600,100136520,3470,3465,3470,3465,78
|
|
20240701,145500,99866245,3465,3465,3465,3465,40
|
|
20240701,145400,99727645,3465,3465,3465,3465,20
|
|
20240701,145300,99658345,3465,3465,3465,3465,0
|
|
20240701,145200,99658345,3465,3465,3465,3465,500
|
|
20240701,145100,97925845,3465,3465,3465,3465,10
|
|
20240701,145000,97891195,3465,3465,3465,3465,11
|
|
20240701,144900,97853080,3465,3465,3465,3465,2
|
|
20240701,144800,97846150,3465,3465,3465,3465,5
|
|
20240701,144700,97828825,3465,3465,3465,3465,0
|
|
20240701,144600,97828825,3465,3465,3465,3465,0
|
|
20240701,144500,97828825,3465,3465,3465,3465,4
|
|
20240701,144400,97814965,3465,3465,3465,3465,1
|
|
20240701,144300,97811500,3455,3455,3455,3455,358
|
|
20240701,144200,96574610,3465,3465,3465,3465,1
|
|
20240701,144100,96571145,3455,3460,3460,3455,600
|
|
20240701,144000,94497960,3460,3460,3460,3460,0
|
|
20240701,143900,94497960,3460,3460,3460,3460,0
|
|
20240701,143800,94497960,3460,3460,3460,3460,9
|
|
20240701,143700,94466820,3465,3465,3465,3465,0
|
|
20240701,143600,94466820,3465,3465,3465,3465,0
|
|
20240701,143500,94466820,3465,3465,3465,3465,0
|
|
20240701,143400,94466820,3465,3465,3465,3465,1
|
|
20240701,143300,94463355,3455,3455,3455,3455,0
|
|
20240701,143200,94463355,3455,3455,3455,3455,0
|
|
20240701,143100,94463355,3455,3455,3455,3455,0
|
|
20240701,143000,94463355,3455,3455,3455,3455,0
|
|
20240701,142900,94463355,3455,3455,3455,3455,0
|
|
20240701,142800,94463355,3455,3455,3455,3455,0
|
|
20240701,142700,94463355,3455,3455,3455,3455,0
|
|
20240701,142600,94463355,3455,3455,3455,3455,0
|
|
20240701,142500,94463355,3455,3455,3455,3455,661
|
|
20240701,142400,92179600,3455,3455,3455,3455,0
|
|
20240701,142300,92179600,3455,3455,3455,3455,15
|
|
20240701,142200,92127775,3460,3460,3460,3460,0
|
|
20240701,142100,92127775,3460,3460,3460,3460,51
|
|
20240701,142000,91951315,3460,3460,3460,3460,147
|
|
20240701,141900,91442695,3455,3455,3455,3455,260
|
|
20240701,141800,90544395,3465,3465,3465,3465,10
|
|
20240701,141700,90509745,3465,3465,3465,3465,0
|
|
20240701,141600,90509745,3465,3465,3465,3465,1
|
|
20240701,141500,90506280,3465,3465,3465,3465,10
|
|
20240701,141400,90471630,3465,3465,3465,3465,2
|
|
20240701,141300,90464700,3465,3465,3465,3465,0
|
|
20240701,141200,90464700,3465,3465,3465,3465,0
|
|
20240701,141100,90464700,3465,3465,3465,3465,0
|
|
20240701,141000,90464700,3465,3465,3465,3465,1
|
|
20240701,140900,90461235,3455,3455,3455,3455,0
|
|
20240701,140800,90461235,3455,3460,3460,3455,117
|
|
20240701,140700,90056835,3460,3460,3465,3460,33
|
|
20240701,140600,89942630,3460,3460,3460,3460,5
|
|
20240701,140500,89925330,3465,3465,3465,3465,0
|
|
20240701,140400,89925330,3465,3465,3465,3465,0
|
|
20240701,140300,89925330,3465,3465,3465,3465,0
|
|
20240701,140200,89925330,3465,3465,3465,3465,0
|
|
20240701,140100,89925330,3465,3465,3465,3465,100
|
|
20240701,140000,89578830,3465,3465,3465,3465,393
|
|
20240701,135900,88217085,3465,3465,3465,3465,0
|
|
20240701,135800,88217085,3465,3465,3465,3465,93
|
|
20240701,135700,87894840,3465,3465,3465,3465,0
|
|
20240701,135600,87894840,3465,3465,3465,3465,1
|
|
20240701,135500,87891375,3455,3455,3455,3455,1
|
|
20240701,135400,87887920,3460,3460,3460,3460,100
|
|
20240701,135300,87541920,3460,3460,3460,3460,0
|
|
20240701,135200,87541920,3460,3460,3460,3460,0
|
|
20240701,135100,87541920,3460,3460,3460,3460,300
|
|
20240701,135000,86503920,3460,3460,3460,3460,5
|
|
20240701,134900,86486620,3460,3460,3460,3460,0
|
|
20240701,134800,86486620,3460,3460,3460,3460,4
|
|
20240701,134700,86472780,3460,3460,3460,3460,0
|
|
20240701,134600,86472780,3460,3460,3460,3460,1
|
|
20240701,134500,86469320,3455,3460,3460,3455,25
|
|
20240701,134400,86382840,3460,3460,3460,3460,14
|
|
20240701,134300,86334400,3460,3460,3460,3460,0
|
|
20240701,134200,86334400,3460,3460,3460,3460,5
|
|
20240701,134100,86317100,3460,3460,3460,3460,28
|
|
20240701,134000,86220220,3460,3460,3460,3460,1
|
|
20240701,133900,86216760,3460,3460,3460,3460,0
|
|
20240701,133800,86216760,3460,3460,3460,3460,0
|
|
20240701,133700,86216760,3460,3460,3460,3460,9
|
|
20240701,133600,86185620,3465,3465,3465,3465,0
|
|
20240701,133500,86185620,3465,3465,3465,3465,0
|
|
20240701,133400,86185620,3465,3465,3465,3465,66
|
|
20240701,133300,85956930,3460,3460,3460,3460,10
|
|
20240701,133200,85922330,3465,3465,3465,3465,0
|
|
20240701,133100,85922330,3465,3465,3465,3465,0
|
|
20240701,133000,85922330,3465,3465,3465,3465,0
|
|
20240701,132900,85922330,3465,3465,3465,3465,0
|
|
20240701,132800,85922330,3465,3450,3465,3450,40
|
|
20240701,132700,85784150,3450,3450,3450,3450,0
|
|
20240701,132600,85784150,3450,3450,3450,3450,0
|
|
20240701,132500,85784150,3450,3450,3450,3450,51
|
|
20240701,132400,85608200,3450,3450,3450,3450,17
|
|
20240701,132300,85549550,3450,3450,3450,3450,0
|
|
20240701,132200,85549550,3450,3450,3450,3450,165
|
|
20240701,132100,84980300,3450,3450,3450,3450,0
|
|
20240701,132000,84980300,3450,3450,3450,3450,0
|
|
20240701,131900,84980300,3450,3450,3450,3450,2
|
|
20240701,131800,84973400,3455,3455,3455,3455,0
|
|
20240701,131700,84973400,3455,3455,3455,3455,55
|
|
20240701,131600,84783375,3455,3455,3455,3455,1
|
|
20240701,131500,84779920,3455,3455,3455,3455,0
|
|
20240701,131400,84779920,3455,3455,3455,3455,0
|
|
20240701,131300,84779920,3455,3455,3455,3455,30
|
|
20240701,131200,84676270,3455,3455,3455,3455,0
|
|
20240701,131100,84676270,3455,3455,3455,3455,0
|
|
20240701,131000,84676270,3455,3455,3455,3455,0
|
|
20240701,130900,84676270,3455,3460,3460,3455,104
|
|
20240701,130800,84316940,3465,3465,3465,3465,0
|
|
20240701,130700,84316940,3465,3465,3465,3465,0
|
|
20240701,130600,84316940,3465,3465,3465,3465,0
|
|
20240701,130500,84316940,3465,3465,3465,3465,0
|
|
20240701,130400,84316940,3465,3465,3465,3465,0
|
|
20240701,130300,84316940,3465,3465,3465,3465,0
|
|
20240701,130200,84316940,3465,3465,3465,3465,1
|
|
20240701,130100,84313475,3445,3445,3445,3445,0
|
|
20240701,130000,84313475,3445,3445,3445,3445,0
|
|
20240701,125900,84313475,3445,3445,3445,3445,0
|
|
20240701,125800,84313475,3445,3460,3460,3445,121
|
|
20240701,125700,83896520,3465,3465,3465,3465,0
|
|
20240701,125600,83896520,3465,3465,3465,3465,0
|
|
20240701,125500,83896520,3465,3465,3465,3465,1
|
|
20240701,125400,83893055,3460,3460,3460,3460,0
|
|
20240701,125300,83893055,3460,3460,3460,3460,0
|
|
20240701,125200,83893055,3460,3460,3460,3460,0
|
|
20240701,125100,83893055,3460,3465,3465,3460,101
|
|
20240701,125000,83543095,3465,3465,3465,3465,0
|
|
20240701,124900,83543095,3465,3465,3465,3465,0
|
|
20240701,124800,83543095,3465,3465,3465,3465,0
|
|
20240701,124700,83543095,3465,3465,3465,3465,20
|
|
20240701,124600,83473795,3465,3465,3465,3465,3
|
|
20240701,124500,83463400,3465,3465,3465,3465,0
|
|
20240701,124400,83463400,3465,3465,3465,3465,0
|
|
20240701,124300,83463400,3465,3465,3465,3465,4
|
|
20240701,124200,83449540,3465,3465,3465,3465,0
|
|
20240701,124100,83449540,3465,3465,3465,3465,1
|
|
20240701,124000,83446075,3465,3465,3465,3465,1
|
|
20240701,123900,83442610,3445,3445,3445,3445,0
|
|
20240701,123800,83442610,3445,3445,3445,3445,26
|
|
20240701,123700,83353040,3470,3470,3470,3470,2
|
|
20240701,123600,83346100,3470,3470,3470,3470,0
|
|
20240701,123500,83346100,3470,3470,3470,3470,0
|
|
20240701,123400,83346100,3470,3470,3470,3470,0
|
|
20240701,123300,83346100,3470,3470,3470,3470,0
|
|
20240701,123200,83346100,3470,3470,3470,3470,0
|
|
20240701,123100,83346100,3470,3470,3470,3470,0
|
|
20240701,123000,83346100,3470,3470,3470,3470,5
|
|
20240701,122900,83328750,3470,3470,3470,3470,0
|
|
20240701,122800,83328750,3470,3470,3470,3470,0
|
|
20240701,122700,83328750,3470,3470,3470,3470,1
|
|
20240701,122600,83325280,3470,3470,3470,3470,0
|
|
20240701,122500,83325280,3470,3470,3470,3470,0
|
|
20240701,122400,83325280,3470,3470,3470,3470,1
|
|
20240701,122300,83321810,3455,3455,3455,3455,199
|
|
20240701,122200,82634265,3465,3465,3465,3465,0
|
|
20240701,122100,82634265,3465,3465,3465,3465,22
|
|
20240701,122000,82558035,3470,3470,3470,3470,0
|
|
20240701,121900,82558035,3470,3470,3470,3470,0
|
|
20240701,121800,82558035,3470,3470,3470,3470,0
|
|
20240701,121700,82558035,3470,3475,3475,3415,5288
|
|
20240701,121600,64402625,3460,3460,3460,3460,8
|
|
20240701,121500,64374945,3475,3475,3475,3475,0
|
|
20240701,121400,64374945,3475,3475,3475,3475,0
|
|
20240701,121300,64374945,3475,3475,3475,3475,0
|
|
20240701,121200,64374945,3475,3475,3475,3475,0
|
|
20240701,121100,64374945,3475,3475,3475,3475,100
|
|
20240701,121000,64027445,3475,3475,3475,3475,20
|
|
20240701,120900,63957945,3460,3460,3460,3460,10
|
|
20240701,120800,63923345,3475,3475,3475,3475,0
|
|
20240701,120700,63923345,3475,3475,3475,3455,551
|
|
20240701,120600,62019015,3460,3460,3460,3460,799
|
|
20240701,120500,59254475,3460,3470,3470,3460,472
|
|
20240701,120400,57617810,3470,3470,3470,3470,0
|
|
20240701,120300,57617810,3470,3470,3470,3470,101
|
|
20240701,120200,57267340,3470,3470,3470,3470,0
|
|
20240701,120100,57267340,3470,3470,3470,3470,100
|
|
20240701,120000,56920340,3470,3470,3470,3470,0
|
|
20240701,115900,56920340,3470,3470,3470,3470,180
|
|
20240701,115800,56295740,3475,3475,3475,3475,7
|
|
20240701,115700,56271415,3475,3475,3475,3475,4
|
|
20240701,115600,56257515,3470,3470,3470,3470,0
|
|
20240701,115500,56257515,3470,3470,3470,3470,1
|
|
20240701,115400,56254045,3475,3475,3475,3475,0
|
|
20240701,115300,56254045,3475,3475,3475,3475,0
|
|
20240701,115200,56254045,3475,3475,3475,3475,1
|
|
20240701,115100,56250570,3470,3470,3470,3470,15
|
|
20240701,115000,56198520,3470,3470,3470,3470,0
|
|
20240701,114900,56198520,3470,3470,3470,3470,0
|
|
20240701,114800,56198520,3470,3470,3470,3470,39
|
|
20240701,114700,56063190,3475,3475,3475,3475,5
|
|
20240701,114600,56045815,3475,3475,3475,3475,0
|
|
20240701,114500,56045815,3475,3475,3475,3475,1
|
|
20240701,114400,56042340,3475,3475,3475,3475,1
|
|
20240701,114300,56038865,3465,3465,3465,3465,0
|
|
20240701,114200,56038865,3465,3465,3465,3465,500
|
|
20240701,114100,54306365,3480,3480,3480,3480,0
|
|
20240701,114000,54306365,3480,3480,3480,3480,0
|
|
20240701,113900,54306365,3480,3480,3480,3480,20
|
|
20240701,113800,54236765,3480,3480,3480,3480,22
|
|
20240701,113700,54160205,3480,3480,3480,3480,300
|
|
20240701,113600,53116205,3470,3470,3470,3470,35
|
|
20240701,113500,52994755,3470,3470,3470,3470,1
|
|
20240701,113400,52991285,3460,3460,3460,3460,11
|
|
20240701,113300,52953225,3470,3470,3470,3470,12
|
|
20240701,113200,52911585,3470,3470,3470,3470,1
|
|
20240701,113100,52908115,3465,3465,3465,3465,0
|
|
20240701,113000,52908115,3465,3465,3465,3465,0
|
|
20240701,112900,52908115,3465,3465,3465,3465,0
|
|
20240701,112800,52908115,3465,3465,3465,3465,0
|
|
20240701,112700,52908115,3465,3465,3465,3465,259
|
|
20240701,112600,52010680,3465,3465,3465,3465,0
|
|
20240701,112500,52010680,3465,3465,3465,3465,216
|
|
20240701,112400,51262240,3465,3465,3465,3465,0
|
|
20240701,112300,51262240,3465,3465,3465,3465,0
|
|
20240701,112200,51262240,3465,3465,3465,3465,36
|
|
20240701,112100,51137500,3465,3465,3465,3465,0
|
|
20240701,112000,51137500,3465,3465,3465,3465,50
|
|
20240701,111900,50964250,3465,3465,3465,3465,0
|
|
20240701,111800,50964250,3465,3465,3465,3465,0
|
|
20240701,111700,50964250,3465,3465,3465,3465,0
|
|
20240701,111600,50964250,3465,3465,3465,3465,1
|
|
20240701,111500,50960785,3465,3465,3465,3465,2
|
|
20240701,111400,50953855,3465,3465,3465,3465,0
|
|
20240701,111300,50953855,3465,3465,3465,3465,0
|
|
20240701,111200,50953855,3465,3465,3465,3465,0
|
|
20240701,111100,50953855,3465,3465,3465,3465,0
|
|
20240701,111000,50953855,3465,3465,3465,3465,0
|
|
20240701,110900,50953855,3465,3465,3465,3465,15
|
|
20240701,110800,50901880,3455,3455,3455,3455,0
|
|
20240701,110700,50901880,3455,3455,3455,3455,0
|
|
20240701,110600,50901880,3455,3455,3455,3455,0
|
|
20240701,110500,50901880,3455,3455,3455,3455,17
|
|
20240701,110400,50843145,3450,3455,3455,3450,1492
|
|
20240701,110300,45693510,3455,3455,3455,3455,0
|
|
20240701,110200,45693510,3455,3455,3455,3455,50
|
|
20240701,110100,45520760,3455,3455,3455,3455,34
|
|
20240701,110000,45403290,3470,3470,3470,3470,0
|
|
20240701,105900,45403290,3470,3470,3470,3470,0
|
|
20240701,105800,45403290,3470,3470,3470,3470,1
|
|
20240701,105700,45399820,3470,3455,3470,3455,16
|
|
20240701,105600,45344525,3455,3455,3455,3455,15
|
|
20240701,105500,45292700,3470,3460,3470,3455,760
|
|
20240701,105400,42663665,3470,3470,3470,3470,0
|
|
20240701,105300,42663665,3470,3470,3470,3470,0
|
|
20240701,105200,42663665,3470,3470,3470,3470,0
|
|
20240701,105100,42663665,3470,3470,3470,3470,0
|
|
20240701,105000,42663665,3470,3470,3470,3470,0
|
|
20240701,104900,42663665,3470,3470,3470,3470,0
|
|
20240701,104800,42663665,3470,3470,3470,3470,0
|
|
20240701,104700,42663665,3470,3470,3470,3470,0
|
|
20240701,104600,42663665,3470,3470,3470,3470,1
|
|
20240701,104500,42660195,3470,3470,3470,3470,0
|
|
20240701,104400,42660195,3470,3470,3470,3470,5
|
|
20240701,104300,42642845,3470,3470,3470,3470,0
|
|
20240701,104200,42642845,3470,3470,3470,3470,0
|
|
20240701,104100,42642845,3470,3470,3470,3470,0
|
|
20240701,104000,42642845,3470,3470,3470,3470,17
|
|
20240701,103900,42583855,3470,3470,3470,3470,2
|
|
20240701,103800,42576915,3470,3465,3470,3460,25
|
|
20240701,103700,42490305,3470,3470,3470,3470,1300
|
|
20240701,103600,37979305,3470,3470,3470,3470,0
|
|
20240701,103500,37979305,3470,3470,3470,3470,0
|
|
20240701,103400,37979305,3470,3470,3470,3470,6
|
|
20240701,103300,37958485,3470,3470,3470,3470,0
|
|
20240701,103200,37958485,3470,3470,3470,3470,1
|
|
20240701,103100,37955015,3470,3470,3470,3470,10
|
|
20240701,103000,37920315,3470,3470,3470,3470,15
|
|
20240701,102900,37868265,3470,3455,3470,3455,7
|
|
20240701,102800,37844050,3455,3465,3465,3455,500
|
|
20240701,102700,36113585,3470,3470,3470,3470,0
|
|
20240701,102600,36113585,3470,3470,3470,3470,11
|
|
20240701,102500,36075415,3465,3465,3465,3465,195
|
|
20240701,102400,35399740,3465,3465,3465,3465,11
|
|
20240701,102300,35361625,3470,3470,3470,3470,50
|
|
20240701,102200,35188125,3470,3470,3470,3470,305
|
|
20240701,102100,34129775,3475,3475,3475,3475,20
|
|
20240701,102000,34060275,3475,3475,3475,3475,0
|
|
20240701,101900,34060275,3475,3475,3475,3475,0
|
|
20240701,101800,34060275,3475,3475,3475,3475,0
|
|
20240701,101700,34060275,3475,3475,3475,3475,0
|
|
20240701,101600,34060275,3475,3475,3475,3475,0
|
|
20240701,101500,34060275,3475,3475,3475,3475,0
|
|
20240701,101400,34060275,3475,3475,3475,3475,6
|
|
20240701,101300,34039425,3475,3475,3475,3475,1
|
|
20240701,101200,34035950,3470,3470,3470,3470,22
|
|
20240701,101100,33959610,3475,3475,3475,3475,0
|
|
20240701,101000,33959610,3475,3475,3475,3475,0
|
|
20240701,100900,33959610,3475,3480,3480,3475,10
|
|
20240701,100800,33924855,3480,3480,3480,3480,0
|
|
20240701,100700,33924855,3480,3480,3480,3480,1
|
|
20240701,100600,33921375,3480,3480,3480,3480,1
|
|
20240701,100500,33917895,3480,3480,3480,3480,14
|
|
20240701,100400,33869175,3480,3480,3480,3480,64
|
|
20240701,100300,33646455,3475,3475,3475,3475,8
|
|
20240701,100200,33618655,3475,3475,3475,3475,10
|
|
20240701,100100,33583905,3475,3480,3480,3475,502
|
|
20240701,100000,31836955,3480,3480,3480,3480,85
|
|
20240701,095900,31541155,3480,3475,3480,3455,912
|
|
20240701,095800,28384855,3475,3480,3480,3475,22
|
|
20240701,095700,28308395,3480,3480,3480,3480,0
|
|
20240701,095600,28308395,3480,3480,3480,3480,86
|
|
20240701,095500,28009115,3480,3480,3480,3480,39
|
|
20240701,095400,27873395,3480,3480,3480,3480,0
|
|
20240701,095300,27873395,3480,3480,3480,3480,0
|
|
20240701,095200,27873395,3480,3480,3480,3480,5
|
|
20240701,095100,27855995,3480,3480,3480,3480,0
|
|
20240701,095000,27855995,3480,3480,3480,3480,0
|
|
20240701,094900,27855995,3480,3480,3480,3480,0
|
|
20240701,094800,27855995,3480,3480,3480,3480,10
|
|
20240701,094700,27821195,3480,3480,3480,3480,1
|
|
20240701,094600,27817715,3480,3480,3480,3480,20
|
|
20240701,094500,27748115,3480,3465,3480,3465,265
|
|
20240701,094400,26828915,3465,3470,3470,3465,46
|
|
20240701,094300,26669510,3480,3480,3480,3480,3
|
|
20240701,094200,26659070,3480,3480,3480,3480,29
|
|
20240701,094100,26558150,3480,3480,3480,3480,0
|
|
20240701,094000,26558150,3480,3480,3480,3480,52
|
|
20240701,093900,26377190,3480,3470,3480,3470,43
|
|
20240701,093800,26227875,3455,3455,3455,3455,1
|
|
20240701,093700,26224420,3450,3450,3450,3450,0
|
|
20240701,093600,26224420,3450,3460,3460,3450,229
|
|
20240701,093500,25434310,3450,3450,3455,3450,133
|
|
20240701,093400,24975455,3455,3465,3470,3450,622
|
|
20240701,093300,22824540,3465,3470,3470,3465,312
|
|
20240701,093200,21742905,3470,3470,3470,3470,0
|
|
20240701,093100,21742905,3470,3470,3470,3470,40
|
|
20240701,093000,21604105,3475,3480,3480,3475,2
|
|
20240701,092900,21597150,3475,3475,3475,3475,0
|
|
20240701,092800,21597150,3475,3475,3475,3475,50
|
|
20240701,092700,21423400,3475,3475,3475,3460,1301
|
|
20240701,092600,16912715,3475,3480,3480,3475,186
|
|
20240701,092500,16265695,3485,3485,3485,3485,0
|
|
20240701,092400,16265695,3485,3485,3485,3485,30
|
|
20240701,092300,16161145,3485,3490,3490,3485,162
|
|
20240701,092200,15596430,3495,3490,3495,3490,127
|
|
20240701,092100,15153150,3475,3475,3475,3475,0
|
|
20240701,092000,15153150,3475,3475,3475,3475,0
|
|
20240701,091900,15153150,3475,3475,3475,3475,0
|
|
20240701,091800,15153150,3475,3475,3475,3475,150
|
|
20240701,091700,14631900,3475,3475,3475,3475,111
|
|
20240701,091600,14246175,3475,3475,3475,3475,134
|
|
20240701,091500,13780525,3480,3480,3480,3480,100
|
|
20240701,091400,13432525,3480,3480,3480,3480,0
|
|
20240701,091300,13432525,3480,3485,3485,3480,180
|
|
20240701,091200,12806020,3490,3490,3490,3490,0
|
|
20240701,091100,12806020,3490,3490,3490,3490,0
|
|
20240701,091000,12806020,3490,3490,3490,3490,67
|
|
20240701,090900,12572190,3490,3490,3490,3490,0
|
|
20240701,090800,12572190,3490,3490,3490,3490,261
|
|
20240701,090700,11661300,3490,3510,3510,3490,458
|
|
20240701,090600,10059930,3515,3515,3515,3515,55
|
|
20240701,090500,9866605,3515,3520,3520,3515,741
|
|
20240701,090400,7258395,3490,3515,3520,3490,797
|
|
20240701,090300,4456685,3520,3500,3520,3500,183
|
|
20240701,090200,3813575,3500,3500,3500,3475,338
|
|
20240701,090100,2637875,3485,3475,3485,3475,25
|
|
20240701,090000,2550880,3475,3465,3475,3465,735
|