662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195900,157044470,5340,5340,5340,5340,1676
|
|
20240701,195800,157044470,5340,5340,5340,5340,0
|
|
20240701,195700,157044470,5340,5340,5340,5340,0
|
|
20240701,195600,157044470,5340,5340,5340,5340,0
|
|
20240701,195500,157044470,5340,5340,5340,5340,0
|
|
20240701,195400,157044470,5340,5340,5340,5340,0
|
|
20240701,195300,157044470,5340,5340,5340,5340,0
|
|
20240701,195200,157044470,5340,5340,5340,5340,0
|
|
20240701,195100,157044470,5340,5340,5340,5340,0
|
|
20240701,195000,157044470,5340,5340,5340,5340,0
|
|
20240701,194900,157044470,5340,5340,5340,5340,0
|
|
20240701,194800,157044470,5340,5340,5340,5340,0
|
|
20240701,194700,157044470,5340,5340,5340,5340,0
|
|
20240701,194600,157044470,5340,5340,5340,5340,0
|
|
20240701,194500,157044470,5340,5340,5340,5340,0
|
|
20240701,194400,157044470,5340,5340,5340,5340,0
|
|
20240701,194300,157044470,5340,5340,5340,5340,0
|
|
20240701,194200,157044470,5340,5340,5340,5340,0
|
|
20240701,194100,157044470,5340,5340,5340,5340,0
|
|
20240701,194000,157044470,5340,5340,5340,5340,0
|
|
20240701,193900,157044470,5340,5340,5340,5340,0
|
|
20240701,193800,157044470,5340,5340,5340,5340,0
|
|
20240701,193700,157044470,5340,5340,5340,5340,0
|
|
20240701,193600,157044470,5340,5340,5340,5340,0
|
|
20240701,193500,157044470,5340,5340,5340,5340,0
|
|
20240701,193400,157044470,5340,5340,5340,5340,0
|
|
20240701,193300,157044470,5340,5340,5340,5340,0
|
|
20240701,193200,157044470,5340,5340,5340,5340,0
|
|
20240701,193100,157044470,5340,5340,5340,5340,0
|
|
20240701,193000,157044470,5340,5340,5340,5340,0
|
|
20240701,192900,157044470,5340,5340,5340,5340,1676
|
|
20240701,192800,157044470,5340,5340,5340,5340,0
|
|
20240701,192700,157044470,5340,5340,5340,5340,0
|
|
20240701,192600,157044470,5340,5340,5340,5340,0
|
|
20240701,192500,157044470,5340,5340,5340,5340,0
|
|
20240701,192400,157044470,5340,5340,5340,5340,0
|
|
20240701,192300,157044470,5340,5340,5340,5340,0
|
|
20240701,192200,157044470,5340,5340,5340,5340,0
|
|
20240701,192100,157044470,5340,5340,5340,5340,0
|
|
20240701,192000,157044470,5340,5340,5340,5340,0
|
|
20240701,191900,157044470,5340,5340,5340,5340,0
|
|
20240701,191800,157044470,5340,5340,5340,5340,0
|
|
20240701,191700,157044470,5340,5340,5340,5340,0
|
|
20240701,191600,157044470,5340,5340,5340,5340,0
|
|
20240701,191500,157044470,5340,5340,5340,5340,0
|
|
20240701,191400,157044470,5340,5340,5340,5340,0
|
|
20240701,191300,157044470,5340,5340,5340,5340,0
|
|
20240701,191200,157044470,5340,5340,5340,5340,0
|
|
20240701,191100,157044470,5340,5340,5340,5340,0
|
|
20240701,191000,157044470,5340,5340,5340,5340,0
|
|
20240701,190900,157044470,5340,5340,5340,5340,0
|
|
20240701,190800,157044470,5340,5340,5340,5340,0
|
|
20240701,190700,157044470,5340,5340,5340,5340,0
|
|
20240701,190600,157044470,5340,5340,5340,5340,0
|
|
20240701,190500,157044470,5340,5340,5340,5340,0
|
|
20240701,190400,157044470,5340,5340,5340,5340,0
|
|
20240701,190300,157044470,5340,5340,5340,5340,0
|
|
20240701,190200,157044470,5340,5340,5340,5340,0
|
|
20240701,190100,157044470,5340,5340,5340,5340,0
|
|
20240701,190000,157044470,5340,5340,5340,5340,0
|
|
20240701,185900,157044470,5340,5340,5340,5340,1676
|
|
20240701,185800,157044470,5340,5340,5340,5340,0
|
|
20240701,185700,157044470,5340,5340,5340,5340,0
|
|
20240701,185600,157044470,5340,5340,5340,5340,0
|
|
20240701,185500,157044470,5340,5340,5340,5340,0
|
|
20240701,185400,157044470,5340,5340,5340,5340,0
|
|
20240701,185300,157044470,5340,5340,5340,5340,0
|
|
20240701,185200,157044470,5340,5340,5340,5340,0
|
|
20240701,185100,157044470,5340,5340,5340,5340,0
|
|
20240701,185000,157044470,5340,5340,5340,5340,0
|
|
20240701,184900,157044470,5340,5340,5340,5340,0
|
|
20240701,184800,157044470,5340,5340,5340,5340,0
|
|
20240701,184700,157044470,5340,5340,5340,5340,0
|
|
20240701,184600,157044470,5340,5340,5340,5340,0
|
|
20240701,184500,157044470,5340,5340,5340,5340,0
|
|
20240701,184400,157044470,5340,5340,5340,5340,0
|
|
20240701,184300,157044470,5340,5340,5340,5340,0
|
|
20240701,184200,157044470,5340,5340,5340,5340,0
|
|
20240701,184100,157044470,5340,5340,5340,5340,0
|
|
20240701,184000,157044470,5340,5340,5340,5340,0
|
|
20240701,183900,157044470,5340,5340,5340,5340,0
|
|
20240701,183800,157044470,5340,5340,5340,5340,0
|
|
20240701,183700,157044470,5340,5340,5340,5340,0
|
|
20240701,183600,157044470,5340,5340,5340,5340,0
|
|
20240701,183500,157044470,5340,5340,5340,5340,0
|
|
20240701,183400,157044470,5340,5340,5340,5340,0
|
|
20240701,183300,157044470,5340,5340,5340,5340,0
|
|
20240701,183200,157044470,5340,5340,5340,5340,0
|
|
20240701,183100,157044470,5340,5340,5340,5340,0
|
|
20240701,183000,157044470,5340,5340,5340,5340,0
|
|
20240701,182900,157044470,5340,5340,5340,5340,1676
|
|
20240701,182800,157044470,5340,5340,5340,5340,0
|
|
20240701,182700,157044470,5340,5340,5340,5340,0
|
|
20240701,182600,157044470,5340,5340,5340,5340,0
|
|
20240701,182500,157044470,5340,5340,5340,5340,0
|
|
20240701,182400,157044470,5340,5340,5340,5340,0
|
|
20240701,182300,157044470,5340,5340,5340,5340,0
|
|
20240701,182200,157044470,5340,5340,5340,5340,0
|
|
20240701,182100,157044470,5340,5340,5340,5340,0
|
|
20240701,182000,157044470,5340,5340,5340,5340,0
|
|
20240701,181900,157044470,5340,5340,5340,5340,0
|
|
20240701,181800,157044470,5340,5340,5340,5340,0
|
|
20240701,181700,157044470,5340,5340,5340,5340,0
|
|
20240701,181600,157044470,5340,5340,5340,5340,0
|
|
20240701,181500,157044470,5340,5340,5340,5340,0
|
|
20240701,181400,157044470,5340,5340,5340,5340,0
|
|
20240701,181300,157044470,5340,5340,5340,5340,0
|
|
20240701,181200,157044470,5340,5340,5340,5340,0
|
|
20240701,181100,157044470,5340,5340,5340,5340,0
|
|
20240701,181000,157044470,5340,5340,5340,5340,0
|
|
20240701,180900,157044470,5340,5340,5340,5340,0
|
|
20240701,180800,157044470,5340,5340,5340,5340,0
|
|
20240701,180700,157044470,5340,5340,5340,5340,0
|
|
20240701,180600,157044470,5340,5340,5340,5340,0
|
|
20240701,180500,157044470,5340,5340,5340,5340,0
|
|
20240701,180400,157044470,5340,5340,5340,5340,0
|
|
20240701,180300,157044470,5340,5340,5340,5340,0
|
|
20240701,180200,157044470,5340,5340,5340,5340,0
|
|
20240701,180100,157044470,5340,5340,5340,5340,0
|
|
20240701,180000,157044470,5340,5340,5340,5340,0
|
|
20240701,175900,157044470,5340,5340,5340,5340,1676
|
|
20240701,175800,157044470,5340,5340,5340,5340,0
|
|
20240701,175700,157044470,5340,5340,5340,5340,0
|
|
20240701,175600,157044470,5340,5340,5340,5340,0
|
|
20240701,175500,157044470,5340,5340,5340,5340,0
|
|
20240701,175400,157044470,5340,5340,5340,5340,0
|
|
20240701,175300,157044470,5340,5340,5340,5340,0
|
|
20240701,175200,157044470,5340,5340,5340,5340,0
|
|
20240701,175100,157044470,5340,5340,5340,5340,0
|
|
20240701,175000,157044470,5340,5340,5340,5340,0
|
|
20240701,174900,157044470,5340,5340,5340,5340,0
|
|
20240701,174800,157044470,5340,5340,5340,5340,0
|
|
20240701,174700,157044470,5340,5340,5340,5340,0
|
|
20240701,174600,157044470,5340,5340,5340,5340,0
|
|
20240701,174500,157044470,5340,5340,5340,5340,0
|
|
20240701,174400,157044470,5340,5340,5340,5340,0
|
|
20240701,174300,157044470,5340,5340,5340,5340,0
|
|
20240701,174200,157044470,5340,5340,5340,5340,0
|
|
20240701,174100,157044470,5340,5340,5340,5340,0
|
|
20240701,174000,157044470,5340,5340,5340,5340,0
|
|
20240701,173900,157044470,5340,5340,5340,5340,0
|
|
20240701,173800,157044470,5340,5340,5340,5340,0
|
|
20240701,173700,157044470,5340,5340,5340,5340,0
|
|
20240701,173600,157044470,5340,5340,5340,5340,0
|
|
20240701,173500,157044470,5340,5340,5340,5340,0
|
|
20240701,173400,157044470,5340,5340,5340,5340,0
|
|
20240701,173300,157044470,5340,5340,5340,5340,0
|
|
20240701,173200,157044470,5340,5340,5340,5340,0
|
|
20240701,173100,157044470,5340,5340,5340,5340,0
|
|
20240701,173000,157044470,5340,5340,5340,5340,0
|
|
20240701,172900,157044470,5340,5340,5340,5340,1676
|
|
20240701,172800,157044470,5340,5340,5340,5340,0
|
|
20240701,172700,157044470,5340,5340,5340,5340,0
|
|
20240701,172600,157044470,5340,5340,5340,5340,0
|
|
20240701,172500,157044470,5340,5340,5340,5340,0
|
|
20240701,172400,157044470,5340,5340,5340,5340,0
|
|
20240701,172300,157044470,5340,5340,5340,5340,0
|
|
20240701,172200,157044470,5340,5340,5340,5340,0
|
|
20240701,172100,157044470,5340,5340,5340,5340,0
|
|
20240701,172000,157044470,5340,5340,5340,5340,0
|
|
20240701,171900,157044470,5340,5340,5340,5340,0
|
|
20240701,171800,157044470,5340,5340,5340,5340,0
|
|
20240701,171700,157044470,5340,5340,5340,5340,0
|
|
20240701,171600,157044470,5340,5340,5340,5340,0
|
|
20240701,171500,157044470,5340,5340,5340,5340,0
|
|
20240701,171400,157044470,5340,5340,5340,5340,0
|
|
20240701,171300,157044470,5340,5340,5340,5340,0
|
|
20240701,171200,157044470,5340,5340,5340,5340,0
|
|
20240701,171100,157044470,5340,5340,5340,5340,0
|
|
20240701,171000,157044470,5340,5340,5340,5340,0
|
|
20240701,170900,157044470,5340,5340,5340,5340,0
|
|
20240701,170800,157044470,5340,5340,5340,5340,0
|
|
20240701,170700,157044470,5340,5340,5340,5340,0
|
|
20240701,170600,157044470,5340,5340,5340,5340,0
|
|
20240701,170500,157044470,5340,5340,5340,5340,0
|
|
20240701,170400,157044470,5340,5340,5340,5340,0
|
|
20240701,170300,157044470,5340,5340,5340,5340,0
|
|
20240701,170200,157044470,5340,5340,5340,5340,0
|
|
20240701,170100,157044470,5340,5340,5340,5340,0
|
|
20240701,170000,157044470,5340,5340,5340,5340,0
|
|
20240701,165900,157044470,5340,5340,5340,5340,1676
|
|
20240701,165800,157044470,5340,5340,5340,5340,0
|
|
20240701,165700,157044470,5340,5340,5340,5340,0
|
|
20240701,165600,157044470,5340,5340,5340,5340,0
|
|
20240701,165500,157044470,5340,5340,5340,5340,0
|
|
20240701,165400,157044470,5340,5340,5340,5340,0
|
|
20240701,165300,157044470,5340,5340,5340,5340,0
|
|
20240701,165200,157044470,5340,5340,5340,5340,0
|
|
20240701,165100,157044470,5340,5340,5340,5340,0
|
|
20240701,165000,157044470,5340,5340,5340,5340,0
|
|
20240701,164900,157044470,5340,5340,5340,5340,0
|
|
20240701,164800,157044470,5340,5340,5340,5340,0
|
|
20240701,164700,157044470,5340,5340,5340,5340,0
|
|
20240701,164600,157044470,5340,5340,5340,5340,0
|
|
20240701,164500,157044470,5340,5340,5340,5340,0
|
|
20240701,164400,157044470,5340,5340,5340,5340,0
|
|
20240701,164300,157044470,5340,5340,5340,5340,0
|
|
20240701,164200,157044470,5340,5340,5340,5340,0
|
|
20240701,164100,157044470,5340,5340,5340,5340,0
|
|
20240701,164000,157044470,5340,5340,5340,5340,0
|
|
20240701,163900,157044470,5340,5340,5340,5340,0
|
|
20240701,163800,157044470,5340,5340,5340,5340,0
|
|
20240701,163700,157044470,5340,5340,5340,5340,0
|
|
20240701,163600,157044470,5340,5340,5340,5340,0
|
|
20240701,163500,157044470,5340,5340,5340,5340,0
|
|
20240701,163400,157044470,5340,5340,5340,5340,0
|
|
20240701,163300,157044470,5340,5340,5340,5340,0
|
|
20240701,163200,157044470,5340,5340,5340,5340,0
|
|
20240701,163100,157044470,5340,5340,5340,5340,0
|
|
20240701,163000,157044470,5340,5340,5340,5340,0
|
|
20240701,162900,157044470,5340,5340,5340,5340,1676
|
|
20240701,162800,157044470,5340,5340,5340,5340,0
|
|
20240701,162700,157044470,5340,5340,5340,5340,0
|
|
20240701,162600,157044470,5340,5340,5340,5340,0
|
|
20240701,162500,157044470,5340,5340,5340,5340,0
|
|
20240701,162400,157044470,5340,5340,5340,5340,0
|
|
20240701,162300,157044470,5340,5340,5340,5340,0
|
|
20240701,162200,157044470,5340,5340,5340,5340,0
|
|
20240701,162100,157044470,5340,5340,5340,5340,0
|
|
20240701,162000,157044470,5340,5340,5340,5340,0
|
|
20240701,161900,157044470,5340,5340,5340,5340,0
|
|
20240701,161800,157044470,5340,5340,5340,5340,0
|
|
20240701,161700,157044470,5340,5340,5340,5340,0
|
|
20240701,161600,157044470,5340,5340,5340,5340,0
|
|
20240701,161500,157044470,5340,5340,5340,5340,0
|
|
20240701,161400,157044470,5340,5340,5340,5340,0
|
|
20240701,161300,157044470,5340,5340,5340,5340,0
|
|
20240701,161200,157044470,5340,5340,5340,5340,0
|
|
20240701,161100,157044470,5340,5340,5340,5340,0
|
|
20240701,161000,157044470,5340,5340,5340,5340,0
|
|
20240701,160900,157044470,5340,5340,5340,5340,0
|
|
20240701,160800,157044470,5340,5340,5340,5340,0
|
|
20240701,160700,157044470,5340,5340,5340,5340,0
|
|
20240701,160600,157044470,5340,5340,5340,5340,0
|
|
20240701,160500,157044470,5340,5340,5340,5340,0
|
|
20240701,160400,157044470,5340,5340,5340,5340,0
|
|
20240701,160300,157044470,5340,5340,5340,5340,0
|
|
20240701,160200,157044470,5340,5340,5340,5340,0
|
|
20240701,160100,157044470,5340,5340,5340,5340,0
|
|
20240701,160000,157044470,5340,5340,5340,5340,0
|
|
20240701,155900,157044470,5340,5340,5340,5340,1676
|
|
20240701,155800,157044470,5340,5340,5340,5340,0
|
|
20240701,155700,157044470,5340,5340,5340,5340,0
|
|
20240701,155600,157044470,5340,5340,5340,5340,0
|
|
20240701,155500,157044470,5340,5340,5340,5340,0
|
|
20240701,155400,157044470,5340,5340,5340,5340,0
|
|
20240701,155300,157044470,5340,5340,5340,5340,0
|
|
20240701,155200,157044470,5340,5340,5340,5340,0
|
|
20240701,155100,157044470,5340,5340,5340,5340,0
|
|
20240701,155000,157044470,5340,5340,5340,5340,0
|
|
20240701,154900,157044470,5340,5340,5340,5340,0
|
|
20240701,154800,157044470,5340,5340,5340,5340,0
|
|
20240701,154700,157044470,5340,5340,5340,5340,0
|
|
20240701,154600,157044470,5340,5340,5340,5340,0
|
|
20240701,154500,157044470,5340,5340,5340,5340,0
|
|
20240701,154400,157044470,5340,5340,5340,5340,0
|
|
20240701,154300,157044470,5340,5340,5340,5340,0
|
|
20240701,154200,157044470,5340,5340,5340,5340,0
|
|
20240701,154100,157044470,5340,5340,5340,5340,0
|
|
20240701,154000,157044470,5340,5340,5340,5340,0
|
|
20240701,153900,157044470,5340,5340,5340,5340,0
|
|
20240701,153800,157044470,5340,5340,5340,5340,0
|
|
20240701,153700,157044470,5340,5340,5340,5340,0
|
|
20240701,153600,157044470,5340,5340,5340,5340,0
|
|
20240701,153500,157044470,5340,5340,5340,5340,0
|
|
20240701,153400,157044470,5340,5340,5340,5340,0
|
|
20240701,153300,157044470,5340,5340,5340,5340,0
|
|
20240701,153200,157044470,5340,5340,5340,5340,0
|
|
20240701,153100,157044470,5340,5340,5340,5340,0
|
|
20240701,153000,157044470,5340,5340,5340,5340,1676
|
|
20240701,152900,148094630,5390,5390,5390,5390,0
|
|
20240701,152800,148094630,5390,5390,5390,5390,0
|
|
20240701,152700,148094630,5390,5390,5390,5390,0
|
|
20240701,152600,148094630,5390,5390,5390,5390,0
|
|
20240701,152500,148094630,5390,5390,5390,5390,0
|
|
20240701,152400,148094630,5390,5390,5390,5390,0
|
|
20240701,152300,148094630,5390,5390,5390,5390,0
|
|
20240701,152200,148094630,5390,5390,5390,5390,0
|
|
20240701,152100,148094630,5390,5390,5390,5390,0
|
|
20240701,152000,148094630,5390,5390,5390,5390,0
|
|
20240701,151900,148094630,5390,5390,5390,5390,5
|
|
20240701,151800,148067680,5380,5380,5380,5380,51
|
|
20240701,151700,147793300,5380,5390,5390,5380,9
|
|
20240701,151600,147744820,5360,5380,5380,5360,337
|
|
20240701,151500,145934840,5370,5370,5370,5370,0
|
|
20240701,151400,145934840,5370,5370,5380,5370,67
|
|
20240701,151300,145574430,5370,5370,5370,5370,1
|
|
20240701,151200,145569060,5380,5380,5380,5380,0
|
|
20240701,151100,145569060,5380,5380,5380,5380,0
|
|
20240701,151000,145569060,5380,5380,5380,5380,3
|
|
20240701,150900,145552920,5370,5370,5370,5370,1
|
|
20240701,150800,145547550,5380,5370,5380,5370,4
|
|
20240701,150700,145526060,5370,5380,5380,5370,7
|
|
20240701,150600,145488460,5390,5390,5390,5390,0
|
|
20240701,150500,145488460,5390,5390,5390,5390,0
|
|
20240701,150400,145488460,5390,5390,5390,5390,0
|
|
20240701,150300,145488460,5390,5390,5390,5390,0
|
|
20240701,150200,145488460,5390,5390,5390,5390,0
|
|
20240701,150100,145488460,5390,5390,5390,5390,0
|
|
20240701,150000,145488460,5390,5390,5390,5390,0
|
|
20240701,145900,145488460,5390,5390,5390,5390,0
|
|
20240701,145800,145488460,5390,5390,5390,5390,2
|
|
20240701,145700,145477680,5360,5360,5360,5360,0
|
|
20240701,145600,145477680,5360,5360,5360,5360,5
|
|
20240701,145500,145450880,5380,5380,5380,5380,2
|
|
20240701,145400,145440120,5360,5360,5360,5360,4
|
|
20240701,145300,145418680,5380,5380,5380,5380,0
|
|
20240701,145200,145418680,5380,5380,5380,5380,0
|
|
20240701,145100,145418680,5380,5380,5380,5380,0
|
|
20240701,145000,145418680,5380,5380,5380,5380,0
|
|
20240701,144900,145418680,5380,5380,5380,5380,0
|
|
20240701,144800,145418680,5380,5380,5380,5380,1
|
|
20240701,144700,145413300,5390,5390,5390,5390,0
|
|
20240701,144600,145413300,5390,5390,5390,5390,0
|
|
20240701,144500,145413300,5390,5390,5390,5390,0
|
|
20240701,144400,145413300,5390,5390,5390,5390,0
|
|
20240701,144300,145413300,5390,5390,5390,5390,0
|
|
20240701,144200,145413300,5390,5390,5390,5390,0
|
|
20240701,144100,145413300,5390,5390,5390,5390,0
|
|
20240701,144000,145413300,5390,5390,5390,5390,0
|
|
20240701,143900,145413300,5390,5390,5390,5390,0
|
|
20240701,143800,145413300,5390,5390,5390,5390,0
|
|
20240701,143700,145413300,5390,5390,5390,5390,0
|
|
20240701,143600,145413300,5390,5390,5390,5390,0
|
|
20240701,143500,145413300,5390,5390,5390,5390,0
|
|
20240701,143400,145413300,5390,5390,5390,5390,0
|
|
20240701,143300,145413300,5390,5390,5390,5390,0
|
|
20240701,143200,145413300,5390,5390,5390,5390,2
|
|
20240701,143100,145402520,5360,5360,5360,5360,0
|
|
20240701,143000,145402520,5360,5360,5360,5360,0
|
|
20240701,142900,145402520,5360,5360,5360,5360,1
|
|
20240701,142800,145397160,5400,5400,5400,5400,0
|
|
20240701,142700,145397160,5400,5400,5400,5400,0
|
|
20240701,142600,145397160,5400,5400,5400,5400,0
|
|
20240701,142500,145397160,5400,5400,5400,5400,0
|
|
20240701,142400,145397160,5400,5400,5400,5400,0
|
|
20240701,142300,145397160,5400,5360,5400,5360,10
|
|
20240701,142200,145343310,5350,5350,5350,5350,0
|
|
20240701,142100,145343310,5350,5350,5350,5350,0
|
|
20240701,142000,145343310,5350,5340,5350,5340,799
|
|
20240701,141900,141075230,5340,5340,5340,5340,0
|
|
20240701,141800,141075230,5340,5340,5340,5340,0
|
|
20240701,141700,141075230,5340,5340,5340,5340,8
|
|
20240701,141600,141032510,5340,5340,5340,5340,0
|
|
20240701,141500,141032510,5340,5340,5340,5340,0
|
|
20240701,141400,141032510,5340,5340,5340,5340,0
|
|
20240701,141300,141032510,5340,5340,5340,5340,0
|
|
20240701,141200,141032510,5340,5340,5340,5340,0
|
|
20240701,141100,141032510,5340,5340,5340,5340,0
|
|
20240701,141000,141032510,5340,5340,5340,5340,1
|
|
20240701,140900,141027170,5330,5340,5340,5330,90
|
|
20240701,140800,140547460,5340,5340,5340,5340,0
|
|
20240701,140700,140547460,5340,5350,5350,5340,218
|
|
20240701,140600,139381370,5360,5360,5360,5360,0
|
|
20240701,140500,139381370,5360,5360,5360,5360,0
|
|
20240701,140400,139381370,5360,5360,5360,5360,0
|
|
20240701,140300,139381370,5360,5360,5360,5360,0
|
|
20240701,140200,139381370,5360,5360,5360,5360,1
|
|
20240701,140100,139376010,5350,5350,5350,5350,0
|
|
20240701,140000,139376010,5350,5370,5370,5350,12
|
|
20240701,135900,139311630,5380,5380,5380,5380,0
|
|
20240701,135800,139311630,5380,5380,5380,5380,0
|
|
20240701,135700,139311630,5380,5380,5380,5380,0
|
|
20240701,135600,139311630,5380,5380,5380,5380,5
|
|
20240701,135500,139284730,5380,5370,5380,5370,7
|
|
20240701,135400,139247130,5370,5370,5370,5370,86
|
|
20240701,135300,138785310,5370,5370,5370,5370,0
|
|
20240701,135200,138785310,5370,5340,5370,5340,56
|
|
20240701,135100,138486150,5340,5340,5340,5340,4
|
|
20240701,135000,138464790,5340,5340,5340,5340,0
|
|
20240701,134900,138464790,5340,5340,5340,5340,1
|
|
20240701,134800,138459450,5340,5340,5340,5340,7
|
|
20240701,134700,138422070,5330,5330,5330,5330,200
|
|
20240701,134600,137356070,5330,5330,5330,5330,70
|
|
20240701,134500,136982970,5330,5340,5340,5330,19
|
|
20240701,134400,136881670,5350,5350,5350,5350,0
|
|
20240701,134300,136881670,5350,5350,5350,5350,4
|
|
20240701,134200,136860270,5360,5360,5360,5360,1
|
|
20240701,134100,136854910,5360,5360,5360,5360,0
|
|
20240701,134000,136854910,5360,5330,5360,5330,29
|
|
20240701,133900,136700280,5340,5340,5360,5340,9
|
|
20240701,133800,136652190,5340,5320,5340,5310,315
|
|
20240701,133700,134977420,5320,5340,5340,5310,314
|
|
20240701,133600,133303640,5350,5350,5360,5340,21
|
|
20240701,133500,133191280,5350,5370,5370,5350,161
|
|
20240701,133400,132329480,5370,5370,5370,5350,83
|
|
20240701,133300,131885270,5370,5370,5380,5350,1248
|
|
20240701,133200,125201430,5380,5480,5480,5380,2227
|
|
20240701,133100,113155310,5440,5460,5490,5440,927
|
|
20240701,133000,108101230,5460,5550,5550,5410,1475
|
|
20240701,132900,100043390,5570,5750,5750,5540,1404
|
|
20240701,132800,92227390,5740,5890,5950,5740,10353
|
|
20240701,132700,31535500,5790,5790,5790,5790,0
|
|
20240701,132600,31535500,5790,5790,5790,5790,0
|
|
20240701,132500,31535500,5790,5450,5790,5450,2310
|
|
20240701,132400,18821660,5450,5450,5450,5450,0
|
|
20240701,132300,18821660,5450,5450,5450,5450,0
|
|
20240701,132200,18821660,5450,5450,5450,5450,0
|
|
20240701,132100,18821660,5450,5450,5450,5450,0
|
|
20240701,132000,18821660,5450,5450,5450,5450,0
|
|
20240701,131900,18821660,5450,5450,5450,5450,0
|
|
20240701,131800,18821660,5450,5450,5450,5450,0
|
|
20240701,131700,18821660,5450,5450,5450,5450,0
|
|
20240701,131600,18821660,5450,5450,5450,5450,0
|
|
20240701,131500,18821660,5450,5450,5450,5450,0
|
|
20240701,131400,18821660,5450,5450,5450,5450,0
|
|
20240701,131300,18821660,5450,5450,5450,5450,0
|
|
20240701,131200,18821660,5450,5450,5450,5450,0
|
|
20240701,131100,18821660,5450,5450,5450,5450,0
|
|
20240701,131000,18821660,5450,5450,5450,5450,0
|
|
20240701,130900,18821660,5450,5450,5450,5450,0
|
|
20240701,130800,18821660,5450,5450,5450,5450,0
|
|
20240701,130700,18821660,5450,5450,5450,5450,0
|
|
20240701,130600,18821660,5450,5450,5450,5450,0
|
|
20240701,130500,18821660,5450,5450,5450,5450,0
|
|
20240701,130400,18821660,5450,5450,5450,5450,0
|
|
20240701,130300,18821660,5450,5450,5450,5450,0
|
|
20240701,130200,18821660,5450,5450,5450,5450,6
|
|
20240701,130100,18788960,5450,5450,5450,5450,0
|
|
20240701,130000,18788960,5450,5450,5450,5450,0
|
|
20240701,125900,18788960,5450,5450,5450,5450,0
|
|
20240701,125800,18788960,5450,5450,5450,5450,0
|
|
20240701,125700,18788960,5450,5450,5450,5450,0
|
|
20240701,125600,18788960,5450,5450,5450,5450,0
|
|
20240701,125500,18788960,5450,5450,5450,5450,9
|
|
20240701,125400,18739910,5450,5450,5450,5450,0
|
|
20240701,125300,18739910,5450,5450,5450,5450,0
|
|
20240701,125200,18739910,5450,5450,5450,5450,0
|
|
20240701,125100,18739910,5450,5450,5450,5450,0
|
|
20240701,125000,18739910,5450,5450,5450,5450,0
|
|
20240701,124900,18739910,5450,5450,5450,5450,0
|
|
20240701,124800,18739910,5450,5450,5450,5450,0
|
|
20240701,124700,18739910,5450,5450,5450,5450,0
|
|
20240701,124600,18739910,5450,5450,5450,5450,0
|
|
20240701,124500,18739910,5450,5450,5450,5450,0
|
|
20240701,124400,18739910,5450,5450,5450,5450,0
|
|
20240701,124300,18739910,5450,5450,5450,5450,0
|
|
20240701,124200,18739910,5450,5450,5450,5450,0
|
|
20240701,124100,18739910,5450,5450,5450,5450,1
|
|
20240701,124000,18734460,5400,5400,5400,5400,0
|
|
20240701,123900,18734460,5400,5400,5400,5400,0
|
|
20240701,123800,18734460,5400,5400,5400,5400,0
|
|
20240701,123700,18734460,5400,5400,5400,5400,0
|
|
20240701,123600,18734460,5400,5400,5400,5400,0
|
|
20240701,123500,18734460,5400,5400,5400,5400,0
|
|
20240701,123400,18734460,5400,5400,5400,5400,0
|
|
20240701,123300,18734460,5400,5400,5400,5400,0
|
|
20240701,123200,18734460,5400,5400,5400,5400,0
|
|
20240701,123100,18734460,5400,5400,5400,5400,600
|
|
20240701,123000,15494460,5400,5410,5410,5400,384
|
|
20240701,122900,13418130,5410,5410,5410,5410,180
|
|
20240701,122800,12444330,5400,5450,5450,5400,312
|
|
20240701,122700,10756550,5470,5470,5470,5470,0
|
|
20240701,122600,10756550,5470,5470,5470,5470,0
|
|
20240701,122500,10756550,5470,5470,5470,5470,0
|
|
20240701,122400,10756550,5470,5470,5470,5470,0
|
|
20240701,122300,10756550,5470,5470,5470,5470,0
|
|
20240701,122200,10756550,5470,5470,5470,5470,1
|
|
20240701,122100,10751080,5470,5470,5470,5470,0
|
|
20240701,122000,10751080,5470,5470,5470,5470,0
|
|
20240701,121900,10751080,5470,5470,5470,5470,0
|
|
20240701,121800,10751080,5470,5470,5470,5470,0
|
|
20240701,121700,10751080,5470,5470,5470,5470,0
|
|
20240701,121600,10751080,5470,5470,5470,5470,0
|
|
20240701,121500,10751080,5470,5470,5470,5470,0
|
|
20240701,121400,10751080,5470,5470,5470,5470,0
|
|
20240701,121300,10751080,5470,5470,5470,5470,4
|
|
20240701,121200,10729200,5470,5470,5470,5470,0
|
|
20240701,121100,10729200,5470,5470,5470,5470,0
|
|
20240701,121000,10729200,5470,5470,5470,5470,0
|
|
20240701,120900,10729200,5470,5470,5470,5470,0
|
|
20240701,120800,10729200,5470,5470,5470,5470,0
|
|
20240701,120700,10729200,5470,5470,5470,5470,0
|
|
20240701,120600,10729200,5470,5470,5470,5470,0
|
|
20240701,120500,10729200,5470,5470,5470,5470,0
|
|
20240701,120400,10729200,5470,5470,5470,5470,0
|
|
20240701,120300,10729200,5470,5470,5470,5470,0
|
|
20240701,120200,10729200,5470,5470,5470,5470,0
|
|
20240701,120100,10729200,5470,5470,5470,5470,0
|
|
20240701,120000,10729200,5470,5470,5470,5470,0
|
|
20240701,115900,10729200,5470,5470,5470,5470,0
|
|
20240701,115800,10729200,5470,5470,5470,5470,0
|
|
20240701,115700,10729200,5470,5470,5470,5470,0
|
|
20240701,115600,10729200,5470,5470,5470,5470,0
|
|
20240701,115500,10729200,5470,5470,5470,5470,0
|
|
20240701,115400,10729200,5470,5470,5470,5470,0
|
|
20240701,115300,10729200,5470,5470,5470,5470,0
|
|
20240701,115200,10729200,5470,5470,5470,5470,0
|
|
20240701,115100,10729200,5470,5470,5470,5470,0
|
|
20240701,115000,10729200,5470,5470,5470,5470,0
|
|
20240701,114900,10729200,5470,5470,5470,5470,0
|
|
20240701,114800,10729200,5470,5470,5470,5470,0
|
|
20240701,114700,10729200,5470,5470,5470,5470,0
|
|
20240701,114600,10729200,5470,5470,5470,5470,0
|
|
20240701,114500,10729200,5470,5470,5470,5470,0
|
|
20240701,114400,10729200,5470,5470,5470,5470,0
|
|
20240701,114300,10729200,5470,5470,5470,5470,0
|
|
20240701,114200,10729200,5470,5470,5470,5470,0
|
|
20240701,114100,10729200,5470,5470,5470,5470,0
|
|
20240701,114000,10729200,5470,5470,5470,5470,0
|
|
20240701,113900,10729200,5470,5470,5470,5470,0
|
|
20240701,113800,10729200,5470,5470,5470,5470,0
|
|
20240701,113700,10729200,5470,5470,5470,5470,0
|
|
20240701,113600,10729200,5470,5470,5470,5470,0
|
|
20240701,113500,10729200,5470,5470,5470,5470,0
|
|
20240701,113400,10729200,5470,5470,5470,5470,0
|
|
20240701,113300,10729200,5470,5470,5470,5470,0
|
|
20240701,113200,10729200,5470,5470,5470,5470,0
|
|
20240701,113100,10729200,5470,5470,5470,5470,0
|
|
20240701,113000,10729200,5470,5470,5470,5470,0
|
|
20240701,112900,10729200,5470,5470,5470,5470,0
|
|
20240701,112800,10729200,5470,5470,5470,5470,0
|
|
20240701,112700,10729200,5470,5470,5470,5470,0
|
|
20240701,112600,10729200,5470,5470,5470,5470,0
|
|
20240701,112500,10729200,5470,5470,5470,5470,0
|
|
20240701,112400,10729200,5470,5470,5470,5470,1
|
|
20240701,112300,10723730,5500,5500,5500,5500,0
|
|
20240701,112200,10723730,5500,5500,5500,5500,0
|
|
20240701,112100,10723730,5500,5500,5500,5500,0
|
|
20240701,112000,10723730,5500,5500,5500,5500,0
|
|
20240701,111900,10723730,5500,5500,5500,5500,0
|
|
20240701,111800,10723730,5500,5500,5500,5500,0
|
|
20240701,111700,10723730,5500,5500,5500,5500,0
|
|
20240701,111600,10723730,5500,5500,5500,5500,0
|
|
20240701,111500,10723730,5500,5500,5500,5500,0
|
|
20240701,111400,10723730,5500,5500,5500,5500,1
|
|
20240701,111300,10718230,5450,5450,5450,5450,311
|
|
20240701,111200,9023280,5460,5500,5500,5460,247
|
|
20240701,111100,7669820,5500,5490,5510,5490,360
|
|
20240701,111000,5690200,5490,5490,5490,5490,0
|
|
20240701,110900,5690200,5490,5490,5490,5490,0
|
|
20240701,110800,5690200,5490,5490,5490,5490,0
|
|
20240701,110700,5690200,5490,5490,5490,5490,0
|
|
20240701,110600,5690200,5490,5490,5490,5490,0
|
|
20240701,110500,5690200,5490,5490,5490,5490,0
|
|
20240701,110400,5690200,5490,5490,5490,5490,0
|
|
20240701,110300,5690200,5490,5490,5490,5490,0
|
|
20240701,110200,5690200,5490,5490,5490,5490,0
|
|
20240701,110100,5690200,5490,5490,5490,5490,0
|
|
20240701,110000,5690200,5490,5490,5490,5490,0
|
|
20240701,105900,5690200,5490,5490,5490,5490,1
|
|
20240701,105800,5684710,5490,5490,5490,5490,0
|
|
20240701,105700,5684710,5490,5490,5490,5490,0
|
|
20240701,105600,5684710,5490,5490,5490,5490,0
|
|
20240701,105500,5684710,5490,5490,5490,5490,0
|
|
20240701,105400,5684710,5490,5490,5490,5490,0
|
|
20240701,105300,5684710,5490,5490,5490,5490,0
|
|
20240701,105200,5684710,5490,5490,5490,5490,0
|
|
20240701,105100,5684710,5490,5490,5490,5490,0
|
|
20240701,105000,5684710,5490,5480,5490,5480,8
|
|
20240701,104900,5640850,5460,5460,5460,5460,6
|
|
20240701,104800,5608090,5500,5500,5500,5500,0
|
|
20240701,104700,5608090,5500,5500,5500,5500,0
|
|
20240701,104600,5608090,5500,5500,5500,5500,0
|
|
20240701,104500,5608090,5500,5500,5500,5500,0
|
|
20240701,104400,5608090,5500,5500,5500,5500,0
|
|
20240701,104300,5608090,5500,5500,5500,5500,0
|
|
20240701,104200,5608090,5500,5500,5500,5500,0
|
|
20240701,104100,5608090,5500,5500,5500,5500,0
|
|
20240701,104000,5608090,5500,5500,5500,5500,0
|
|
20240701,103900,5608090,5500,5500,5500,5500,0
|
|
20240701,103800,5608090,5500,5490,5500,5490,2
|
|
20240701,103700,5597100,5490,5490,5490,5490,32
|
|
20240701,103600,5421420,5490,5490,5490,5490,0
|
|
20240701,103500,5421420,5490,5490,5490,5490,0
|
|
20240701,103400,5421420,5490,5490,5490,5490,0
|
|
20240701,103300,5421420,5490,5490,5490,5490,0
|
|
20240701,103200,5421420,5490,5490,5490,5490,0
|
|
20240701,103100,5421420,5490,5490,5490,5490,0
|
|
20240701,103000,5421420,5490,5490,5490,5490,0
|
|
20240701,102900,5421420,5490,5490,5490,5490,3
|
|
20240701,102800,5404950,5490,5490,5490,5490,5
|
|
20240701,102700,5377500,5490,5490,5490,5490,0
|
|
20240701,102600,5377500,5490,5490,5490,5490,0
|
|
20240701,102500,5377500,5490,5490,5490,5490,0
|
|
20240701,102400,5377500,5490,5490,5490,5490,0
|
|
20240701,102300,5377500,5490,5490,5490,5490,0
|
|
20240701,102200,5377500,5490,5490,5490,5490,0
|
|
20240701,102100,5377500,5490,5490,5490,5490,0
|
|
20240701,102000,5377500,5490,5490,5490,5490,0
|
|
20240701,101900,5377500,5490,5490,5490,5490,500
|
|
20240701,101800,2632500,5490,5490,5490,5490,0
|
|
20240701,101700,2632500,5490,5490,5490,5490,2
|
|
20240701,101600,2621520,5490,5490,5490,5490,0
|
|
20240701,101500,2621520,5490,5490,5490,5490,0
|
|
20240701,101400,2621520,5490,5490,5490,5490,0
|
|
20240701,101300,2621520,5490,5490,5490,5490,0
|
|
20240701,101200,2621520,5490,5490,5490,5490,0
|
|
20240701,101100,2621520,5490,5490,5490,5490,0
|
|
20240701,101000,2621520,5490,5490,5490,5490,0
|
|
20240701,100900,2621520,5490,5490,5490,5490,0
|
|
20240701,100800,2621520,5490,5490,5490,5490,0
|
|
20240701,100700,2621520,5490,5490,5490,5490,0
|
|
20240701,100600,2621520,5490,5490,5490,5490,0
|
|
20240701,100500,2621520,5490,5490,5490,5490,0
|
|
20240701,100400,2621520,5490,5490,5490,5490,0
|
|
20240701,100300,2621520,5490,5490,5490,5490,0
|
|
20240701,100200,2621520,5490,5490,5490,5490,0
|
|
20240701,100100,2621520,5490,5490,5490,5490,0
|
|
20240701,100000,2621520,5490,5490,5490,5490,0
|
|
20240701,095900,2621520,5490,5490,5490,5490,0
|
|
20240701,095800,2621520,5490,5490,5490,5490,1
|
|
20240701,095700,2616030,5450,5450,5450,5450,17
|
|
20240701,095600,2523380,5500,5500,5500,5500,0
|
|
20240701,095500,2523380,5500,5500,5500,5500,0
|
|
20240701,095400,2523380,5500,5500,5500,5500,0
|
|
20240701,095300,2523380,5500,5500,5500,5500,0
|
|
20240701,095200,2523380,5500,5500,5500,5500,1
|
|
20240701,095100,2517880,5500,5500,5500,5500,1
|
|
20240701,095000,2512380,5490,5490,5490,5490,0
|
|
20240701,094900,2512380,5490,5490,5490,5490,20
|
|
20240701,094800,2402580,5500,5470,5500,5470,330
|
|
20240701,094700,591650,5470,5470,5470,5470,0
|
|
20240701,094600,591650,5470,5470,5470,5470,1
|
|
20240701,094500,586180,5450,5450,5450,5450,7
|
|
20240701,094400,548030,5490,5490,5490,5490,1
|
|
20240701,094300,542540,5460,5460,5460,5460,0
|
|
20240701,094200,542540,5460,5460,5460,5460,0
|
|
20240701,094100,542540,5460,5460,5460,5460,0
|
|
20240701,094000,542540,5460,5460,5460,5460,0
|
|
20240701,093900,542540,5460,5460,5460,5460,0
|
|
20240701,093800,542540,5460,5460,5460,5460,0
|
|
20240701,093700,542540,5460,5460,5460,5460,42
|
|
20240701,093600,313220,5510,5510,5510,5510,0
|
|
20240701,093500,313220,5510,5510,5510,5510,0
|
|
20240701,093400,313220,5510,5510,5510,5510,0
|
|
20240701,093300,313220,5510,5510,5510,5510,0
|
|
20240701,093200,313220,5510,5510,5510,5510,0
|
|
20240701,093100,313220,5510,5510,5510,5510,0
|
|
20240701,093000,313220,5510,5510,5510,5510,0
|
|
20240701,092900,313220,5510,5510,5510,5510,0
|
|
20240701,092800,313220,5510,5510,5510,5510,0
|
|
20240701,092700,313220,5510,5510,5510,5510,0
|
|
20240701,092600,313220,5510,5510,5510,5510,19
|
|
20240701,092500,208530,5510,5510,5510,5510,0
|
|
20240701,092400,208530,5510,5510,5510,5510,0
|
|
20240701,092300,208530,5510,5510,5510,5510,0
|
|
20240701,092200,208530,5510,5510,5510,5510,0
|
|
20240701,092100,208530,5510,5510,5510,5510,0
|
|
20240701,092000,208530,5510,5510,5510,5510,0
|
|
20240701,091900,208530,5510,5510,5510,5510,0
|
|
20240701,091800,208530,5510,5510,5510,5510,0
|
|
20240701,091700,208530,5510,5510,5510,5510,0
|
|
20240701,091600,208530,5510,5510,5510,5510,0
|
|
20240701,091500,208530,5510,5510,5510,5510,0
|
|
20240701,091400,208530,5510,5510,5510,5510,0
|
|
20240701,091300,208530,5510,5510,5510,5510,0
|
|
20240701,091200,208530,5510,5510,5510,5510,0
|
|
20240701,091100,208530,5510,5510,5510,5510,0
|
|
20240701,091000,208530,5510,5510,5510,5510,0
|
|
20240701,090900,208530,5510,5510,5510,5510,0
|
|
20240701,090800,208530,5510,5510,5510,5510,0
|
|
20240701,090700,208530,5510,5510,5510,5510,0
|
|
20240701,090600,208530,5510,5510,5510,5510,0
|
|
20240701,090500,208530,5510,5510,5510,5510,1
|
|
20240701,090400,203020,5460,5460,5460,5460,0
|
|
20240701,090300,203020,5460,5460,5460,5460,0
|
|
20240701,090200,203020,5460,5460,5460,5460,0
|
|
20240701,090100,203020,5460,5460,5460,5460,17
|
|
20240701,090000,110200,5510,5510,5510,5510,20
|