664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200100,36269410,3765,3765,3765,3765,896
|
|
20240701,200000,36269410,3765,3765,3765,3765,0
|
|
20240701,195900,36269410,3765,3765,3765,3765,0
|
|
20240701,195800,36269410,3765,3765,3765,3765,0
|
|
20240701,195700,36269410,3765,3765,3765,3765,0
|
|
20240701,195600,36269410,3765,3765,3765,3765,0
|
|
20240701,195500,36269410,3765,3765,3765,3765,0
|
|
20240701,195400,36269410,3765,3765,3765,3765,0
|
|
20240701,195300,36269410,3765,3765,3765,3765,0
|
|
20240701,195200,36269410,3765,3765,3765,3765,0
|
|
20240701,195100,36269410,3765,3765,3765,3765,0
|
|
20240701,195000,36269410,3765,3765,3765,3765,0
|
|
20240701,194900,36269410,3765,3765,3765,3765,0
|
|
20240701,194800,36269410,3765,3765,3765,3765,0
|
|
20240701,194700,36269410,3765,3765,3765,3765,0
|
|
20240701,194600,36269410,3765,3765,3765,3765,0
|
|
20240701,194500,36269410,3765,3765,3765,3765,0
|
|
20240701,194400,36269410,3765,3765,3765,3765,0
|
|
20240701,194300,36269410,3765,3765,3765,3765,0
|
|
20240701,194200,36269410,3765,3765,3765,3765,0
|
|
20240701,194100,36269410,3765,3765,3765,3765,0
|
|
20240701,194000,36269410,3765,3765,3765,3765,0
|
|
20240701,193900,36269410,3765,3765,3765,3765,0
|
|
20240701,193800,36269410,3765,3765,3765,3765,0
|
|
20240701,193700,36269410,3765,3765,3765,3765,0
|
|
20240701,193600,36269410,3765,3765,3765,3765,0
|
|
20240701,193500,36269410,3765,3765,3765,3765,0
|
|
20240701,193400,36269410,3765,3765,3765,3765,0
|
|
20240701,193300,36269410,3765,3765,3765,3765,0
|
|
20240701,193200,36269410,3765,3765,3765,3765,0
|
|
20240701,193100,36269410,3765,3765,3765,3765,896
|
|
20240701,193000,36269410,3765,3765,3765,3765,0
|
|
20240701,192900,36269410,3765,3765,3765,3765,0
|
|
20240701,192800,36269410,3765,3765,3765,3765,0
|
|
20240701,192700,36269410,3765,3765,3765,3765,0
|
|
20240701,192600,36269410,3765,3765,3765,3765,0
|
|
20240701,192500,36269410,3765,3765,3765,3765,0
|
|
20240701,192400,36269410,3765,3765,3765,3765,0
|
|
20240701,192300,36269410,3765,3765,3765,3765,0
|
|
20240701,192200,36269410,3765,3765,3765,3765,0
|
|
20240701,192100,36269410,3765,3765,3765,3765,0
|
|
20240701,192000,36269410,3765,3765,3765,3765,0
|
|
20240701,191900,36269410,3765,3765,3765,3765,0
|
|
20240701,191800,36269410,3765,3765,3765,3765,0
|
|
20240701,191700,36269410,3765,3765,3765,3765,0
|
|
20240701,191600,36269410,3765,3765,3765,3765,0
|
|
20240701,191500,36269410,3765,3765,3765,3765,0
|
|
20240701,191400,36269410,3765,3765,3765,3765,0
|
|
20240701,191300,36269410,3765,3765,3765,3765,0
|
|
20240701,191200,36269410,3765,3765,3765,3765,0
|
|
20240701,191100,36269410,3765,3765,3765,3765,0
|
|
20240701,191000,36269410,3765,3765,3765,3765,0
|
|
20240701,190900,36269410,3765,3765,3765,3765,0
|
|
20240701,190800,36269410,3765,3765,3765,3765,0
|
|
20240701,190700,36269410,3765,3765,3765,3765,0
|
|
20240701,190600,36269410,3765,3765,3765,3765,0
|
|
20240701,190500,36269410,3765,3765,3765,3765,0
|
|
20240701,190400,36269410,3765,3765,3765,3765,0
|
|
20240701,190300,36269410,3765,3765,3765,3765,0
|
|
20240701,190200,36269410,3765,3765,3765,3765,0
|
|
20240701,190100,36269410,3765,3765,3765,3765,896
|
|
20240701,190000,36269410,3765,3765,3765,3765,0
|
|
20240701,185900,36269410,3765,3765,3765,3765,0
|
|
20240701,185800,36269410,3765,3765,3765,3765,0
|
|
20240701,185700,36269410,3765,3765,3765,3765,0
|
|
20240701,185600,36269410,3765,3765,3765,3765,0
|
|
20240701,185500,36269410,3765,3765,3765,3765,0
|
|
20240701,185400,36269410,3765,3765,3765,3765,0
|
|
20240701,185300,36269410,3765,3765,3765,3765,0
|
|
20240701,185200,36269410,3765,3765,3765,3765,0
|
|
20240701,185100,36269410,3765,3765,3765,3765,0
|
|
20240701,185000,36269410,3765,3765,3765,3765,0
|
|
20240701,184900,36269410,3765,3765,3765,3765,0
|
|
20240701,184800,36269410,3765,3765,3765,3765,0
|
|
20240701,184700,36269410,3765,3765,3765,3765,0
|
|
20240701,184600,36269410,3765,3765,3765,3765,0
|
|
20240701,184500,36269410,3765,3765,3765,3765,0
|
|
20240701,184400,36269410,3765,3765,3765,3765,0
|
|
20240701,184300,36269410,3765,3765,3765,3765,0
|
|
20240701,184200,36269410,3765,3765,3765,3765,0
|
|
20240701,184100,36269410,3765,3765,3765,3765,0
|
|
20240701,184000,36269410,3765,3765,3765,3765,0
|
|
20240701,183900,36269410,3765,3765,3765,3765,0
|
|
20240701,183800,36269410,3765,3765,3765,3765,0
|
|
20240701,183700,36269410,3765,3765,3765,3765,0
|
|
20240701,183600,36269410,3765,3765,3765,3765,0
|
|
20240701,183500,36269410,3765,3765,3765,3765,0
|
|
20240701,183400,36269410,3765,3765,3765,3765,0
|
|
20240701,183300,36269410,3765,3765,3765,3765,0
|
|
20240701,183200,36269410,3765,3765,3765,3765,0
|
|
20240701,183100,36269410,3765,3765,3765,3765,896
|
|
20240701,183000,36269410,3765,3765,3765,3765,0
|
|
20240701,182900,36269410,3765,3765,3765,3765,0
|
|
20240701,182800,36269410,3765,3765,3765,3765,0
|
|
20240701,182700,36269410,3765,3765,3765,3765,0
|
|
20240701,182600,36269410,3765,3765,3765,3765,0
|
|
20240701,182500,36269410,3765,3765,3765,3765,0
|
|
20240701,182400,36269410,3765,3765,3765,3765,0
|
|
20240701,182300,36269410,3765,3765,3765,3765,0
|
|
20240701,182200,36269410,3765,3765,3765,3765,0
|
|
20240701,182100,36269410,3765,3765,3765,3765,0
|
|
20240701,182000,36269410,3765,3765,3765,3765,0
|
|
20240701,181900,36269410,3765,3765,3765,3765,0
|
|
20240701,181800,36269410,3765,3765,3765,3765,0
|
|
20240701,181700,36269410,3765,3765,3765,3765,0
|
|
20240701,181600,36269410,3765,3765,3765,3765,0
|
|
20240701,181500,36269410,3765,3765,3765,3765,0
|
|
20240701,181400,36269410,3765,3765,3765,3765,0
|
|
20240701,181300,36269410,3765,3765,3765,3765,0
|
|
20240701,181200,36269410,3765,3765,3765,3765,0
|
|
20240701,181100,36269410,3765,3765,3765,3765,0
|
|
20240701,181000,36269410,3765,3765,3765,3765,0
|
|
20240701,180900,36269410,3765,3765,3765,3765,0
|
|
20240701,180800,36269410,3765,3765,3765,3765,0
|
|
20240701,180700,36269410,3765,3765,3765,3765,0
|
|
20240701,180600,36269410,3765,3765,3765,3765,0
|
|
20240701,180500,36269410,3765,3765,3765,3765,0
|
|
20240701,180400,36269410,3765,3765,3765,3765,0
|
|
20240701,180300,36269410,3765,3765,3765,3765,0
|
|
20240701,180200,36269410,3765,3765,3765,3765,0
|
|
20240701,180100,36269410,3765,3765,3765,3765,896
|
|
20240701,180000,36269410,3765,3765,3765,3765,0
|
|
20240701,175900,36269410,3765,3765,3765,3765,0
|
|
20240701,175800,36269410,3765,3765,3765,3765,0
|
|
20240701,175700,36269410,3765,3765,3765,3765,0
|
|
20240701,175600,36269410,3765,3765,3765,3765,0
|
|
20240701,175500,36269410,3765,3765,3765,3765,0
|
|
20240701,175400,36269410,3765,3765,3765,3765,0
|
|
20240701,175300,36269410,3765,3765,3765,3765,0
|
|
20240701,175200,36269410,3765,3765,3765,3765,0
|
|
20240701,175100,36269410,3765,3765,3765,3765,0
|
|
20240701,175000,36269410,3765,3765,3765,3765,0
|
|
20240701,174900,36269410,3765,3765,3765,3765,0
|
|
20240701,174800,36269410,3765,3765,3765,3765,0
|
|
20240701,174700,36269410,3765,3765,3765,3765,0
|
|
20240701,174600,36269410,3765,3765,3765,3765,0
|
|
20240701,174500,36269410,3765,3765,3765,3765,0
|
|
20240701,174400,36269410,3765,3765,3765,3765,0
|
|
20240701,174300,36269410,3765,3765,3765,3765,0
|
|
20240701,174200,36269410,3765,3765,3765,3765,0
|
|
20240701,174100,36269410,3765,3765,3765,3765,0
|
|
20240701,174000,36269410,3765,3765,3765,3765,0
|
|
20240701,173900,36269410,3765,3765,3765,3765,0
|
|
20240701,173800,36269410,3765,3765,3765,3765,0
|
|
20240701,173700,36269410,3765,3765,3765,3765,0
|
|
20240701,173600,36269410,3765,3765,3765,3765,0
|
|
20240701,173500,36269410,3765,3765,3765,3765,0
|
|
20240701,173400,36269410,3765,3765,3765,3765,0
|
|
20240701,173300,36269410,3765,3765,3765,3765,0
|
|
20240701,173200,36269410,3765,3765,3765,3765,0
|
|
20240701,173100,36269410,3765,3765,3765,3765,896
|
|
20240701,173000,36269410,3765,3765,3765,3765,0
|
|
20240701,172900,36269410,3765,3765,3765,3765,0
|
|
20240701,172800,36269410,3765,3765,3765,3765,0
|
|
20240701,172700,36269410,3765,3765,3765,3765,0
|
|
20240701,172600,36269410,3765,3765,3765,3765,0
|
|
20240701,172500,36269410,3765,3765,3765,3765,0
|
|
20240701,172400,36269410,3765,3765,3765,3765,0
|
|
20240701,172300,36269410,3765,3765,3765,3765,0
|
|
20240701,172200,36269410,3765,3765,3765,3765,0
|
|
20240701,172100,36269410,3765,3765,3765,3765,0
|
|
20240701,172000,36269410,3765,3765,3765,3765,0
|
|
20240701,171900,36269410,3765,3765,3765,3765,0
|
|
20240701,171800,36269410,3765,3765,3765,3765,0
|
|
20240701,171700,36269410,3765,3765,3765,3765,0
|
|
20240701,171600,36269410,3765,3765,3765,3765,0
|
|
20240701,171500,36269410,3765,3765,3765,3765,0
|
|
20240701,171400,36269410,3765,3765,3765,3765,0
|
|
20240701,171300,36269410,3765,3765,3765,3765,0
|
|
20240701,171200,36269410,3765,3765,3765,3765,0
|
|
20240701,171100,36269410,3765,3765,3765,3765,0
|
|
20240701,171000,36269410,3765,3765,3765,3765,0
|
|
20240701,170900,36269410,3765,3765,3765,3765,0
|
|
20240701,170800,36269410,3765,3765,3765,3765,0
|
|
20240701,170700,36269410,3765,3765,3765,3765,0
|
|
20240701,170600,36269410,3765,3765,3765,3765,0
|
|
20240701,170500,36269410,3765,3765,3765,3765,0
|
|
20240701,170400,36269410,3765,3765,3765,3765,0
|
|
20240701,170300,36269410,3765,3765,3765,3765,0
|
|
20240701,170200,36269410,3765,3765,3765,3765,0
|
|
20240701,170100,36269410,3765,3765,3765,3765,896
|
|
20240701,170000,36269410,3765,3765,3765,3765,0
|
|
20240701,165900,36269410,3765,3765,3765,3765,0
|
|
20240701,165800,36269410,3765,3765,3765,3765,0
|
|
20240701,165700,36269410,3765,3765,3765,3765,0
|
|
20240701,165600,36269410,3765,3765,3765,3765,0
|
|
20240701,165500,36269410,3765,3765,3765,3765,0
|
|
20240701,165400,36269410,3765,3765,3765,3765,0
|
|
20240701,165300,36269410,3765,3765,3765,3765,0
|
|
20240701,165200,36269410,3765,3765,3765,3765,0
|
|
20240701,165100,36269410,3765,3765,3765,3765,0
|
|
20240701,165000,36269410,3765,3765,3765,3765,0
|
|
20240701,164900,36269410,3765,3765,3765,3765,0
|
|
20240701,164800,36269410,3765,3765,3765,3765,0
|
|
20240701,164700,36269410,3765,3765,3765,3765,0
|
|
20240701,164600,36269410,3765,3765,3765,3765,0
|
|
20240701,164500,36269410,3765,3765,3765,3765,0
|
|
20240701,164400,36269410,3765,3765,3765,3765,0
|
|
20240701,164300,36269410,3765,3765,3765,3765,0
|
|
20240701,164200,36269410,3765,3765,3765,3765,0
|
|
20240701,164100,36269410,3765,3765,3765,3765,0
|
|
20240701,164000,36269410,3765,3765,3765,3765,0
|
|
20240701,163900,36269410,3765,3765,3765,3765,0
|
|
20240701,163800,36269410,3765,3765,3765,3765,0
|
|
20240701,163700,36269410,3765,3765,3765,3765,0
|
|
20240701,163600,36269410,3765,3765,3765,3765,0
|
|
20240701,163500,36269410,3765,3765,3765,3765,0
|
|
20240701,163400,36269410,3765,3765,3765,3765,0
|
|
20240701,163300,36269410,3765,3765,3765,3765,0
|
|
20240701,163200,36269410,3765,3765,3765,3765,0
|
|
20240701,163100,36269410,3765,3765,3765,3765,896
|
|
20240701,163000,36269410,3765,3765,3765,3765,0
|
|
20240701,162900,36269410,3765,3765,3765,3765,0
|
|
20240701,162800,36269410,3765,3765,3765,3765,0
|
|
20240701,162700,36269410,3765,3765,3765,3765,0
|
|
20240701,162600,36269410,3765,3765,3765,3765,0
|
|
20240701,162500,36269410,3765,3765,3765,3765,0
|
|
20240701,162400,36269410,3765,3765,3765,3765,0
|
|
20240701,162300,36269410,3765,3765,3765,3765,0
|
|
20240701,162200,36269410,3765,3765,3765,3765,0
|
|
20240701,162100,36269410,3765,3765,3765,3765,0
|
|
20240701,162000,36269410,3765,3765,3765,3765,0
|
|
20240701,161900,36269410,3765,3765,3765,3765,0
|
|
20240701,161800,36269410,3765,3765,3765,3765,0
|
|
20240701,161700,36269410,3765,3765,3765,3765,0
|
|
20240701,161600,36269410,3765,3765,3765,3765,0
|
|
20240701,161500,36269410,3765,3765,3765,3765,0
|
|
20240701,161400,36269410,3765,3765,3765,3765,0
|
|
20240701,161300,36269410,3765,3765,3765,3765,0
|
|
20240701,161200,36269410,3765,3765,3765,3765,0
|
|
20240701,161100,36269410,3765,3765,3765,3765,0
|
|
20240701,161000,36269410,3765,3765,3765,3765,0
|
|
20240701,160900,36269410,3765,3765,3765,3765,0
|
|
20240701,160800,36269410,3765,3765,3765,3765,0
|
|
20240701,160700,36269410,3765,3765,3765,3765,0
|
|
20240701,160600,36269410,3765,3765,3765,3765,0
|
|
20240701,160500,36269410,3765,3765,3765,3765,0
|
|
20240701,160400,36269410,3765,3765,3765,3765,0
|
|
20240701,160300,36269410,3765,3765,3765,3765,0
|
|
20240701,160200,36269410,3765,3765,3765,3765,0
|
|
20240701,160100,36269410,3765,3765,3765,3765,896
|
|
20240701,160000,36269410,3765,3765,3765,3765,0
|
|
20240701,155900,36269410,3765,3765,3765,3765,0
|
|
20240701,155800,36269410,3765,3765,3765,3765,0
|
|
20240701,155700,36269410,3765,3765,3765,3765,0
|
|
20240701,155600,36269410,3765,3765,3765,3765,0
|
|
20240701,155500,36269410,3765,3765,3765,3765,0
|
|
20240701,155400,36269410,3765,3765,3765,3765,0
|
|
20240701,155300,36269410,3765,3765,3765,3765,0
|
|
20240701,155200,36269410,3765,3765,3765,3765,0
|
|
20240701,155100,36269410,3765,3765,3765,3765,0
|
|
20240701,155000,36269410,3765,3765,3765,3765,0
|
|
20240701,154900,36269410,3765,3765,3765,3765,0
|
|
20240701,154800,36269410,3765,3765,3765,3765,0
|
|
20240701,154700,36269410,3765,3765,3765,3765,0
|
|
20240701,154600,36269410,3765,3765,3765,3765,0
|
|
20240701,154500,36269410,3765,3765,3765,3765,0
|
|
20240701,154400,36269410,3765,3765,3765,3765,0
|
|
20240701,154300,36269410,3765,3765,3765,3765,0
|
|
20240701,154200,36269410,3765,3765,3765,3765,0
|
|
20240701,154100,36269410,3765,3765,3765,3765,0
|
|
20240701,154000,36269410,3765,3765,3765,3765,0
|
|
20240701,153900,36269410,3765,3765,3765,3765,0
|
|
20240701,153800,36269410,3765,3765,3765,3765,0
|
|
20240701,153700,36269410,3765,3765,3765,3765,0
|
|
20240701,153600,36269410,3765,3765,3765,3765,0
|
|
20240701,153500,36269410,3765,3765,3765,3765,0
|
|
20240701,153400,36269410,3765,3765,3765,3765,0
|
|
20240701,153300,36269410,3765,3765,3765,3765,0
|
|
20240701,153200,36269410,3765,3765,3765,3765,0
|
|
20240701,153100,36269410,3765,3765,3765,3765,896
|
|
20240701,153000,36269410,3765,3765,3765,3765,896
|
|
20240701,152900,32895970,3795,3795,3795,3795,0
|
|
20240701,152800,32895970,3795,3795,3795,3795,0
|
|
20240701,152700,32895970,3795,3795,3795,3795,0
|
|
20240701,152600,32895970,3795,3795,3795,3795,0
|
|
20240701,152500,32895970,3795,3795,3795,3795,0
|
|
20240701,152400,32895970,3795,3795,3795,3795,0
|
|
20240701,152300,32895970,3795,3795,3795,3795,0
|
|
20240701,152200,32895970,3795,3795,3795,3795,0
|
|
20240701,152100,32895970,3795,3795,3795,3795,0
|
|
20240701,152000,32895970,3795,3795,3795,3795,0
|
|
20240701,151900,32895970,3795,3795,3795,3795,2
|
|
20240701,151800,32888380,3775,3775,3775,3775,0
|
|
20240701,151700,32888380,3775,3775,3775,3775,0
|
|
20240701,151600,32888380,3775,3780,3780,3775,77
|
|
20240701,151500,32597655,3795,3795,3795,3795,0
|
|
20240701,151400,32597655,3795,3795,3795,3795,0
|
|
20240701,151300,32597655,3795,3790,3795,3790,2
|
|
20240701,151200,32590070,3790,3790,3790,3790,0
|
|
20240701,151100,32590070,3790,3790,3790,3790,0
|
|
20240701,151000,32590070,3790,3790,3790,3790,10
|
|
20240701,150900,32552170,3790,3790,3790,3790,0
|
|
20240701,150800,32552170,3790,3790,3790,3790,0
|
|
20240701,150700,32552170,3790,3790,3790,3790,0
|
|
20240701,150600,32552170,3790,3790,3790,3790,1
|
|
20240701,150500,32548380,3790,3790,3790,3790,1
|
|
20240701,150400,32544590,3790,3790,3790,3790,0
|
|
20240701,150300,32544590,3790,3790,3790,3790,0
|
|
20240701,150200,32544590,3790,3790,3790,3790,0
|
|
20240701,150100,32544590,3790,3790,3790,3790,0
|
|
20240701,150000,32544590,3790,3790,3790,3790,0
|
|
20240701,145900,32544590,3790,3790,3790,3790,0
|
|
20240701,145800,32544590,3790,3790,3790,3790,41
|
|
20240701,145700,32389200,3790,3790,3790,3790,0
|
|
20240701,145600,32389200,3790,3790,3790,3790,0
|
|
20240701,145500,32389200,3790,3790,3790,3790,0
|
|
20240701,145400,32389200,3790,3790,3790,3790,0
|
|
20240701,145300,32389200,3790,3790,3790,3790,0
|
|
20240701,145200,32389200,3790,3790,3790,3790,0
|
|
20240701,145100,32389200,3790,3790,3790,3790,0
|
|
20240701,145000,32389200,3790,3790,3790,3790,0
|
|
20240701,144900,32389200,3790,3790,3790,3790,0
|
|
20240701,144800,32389200,3790,3790,3790,3790,11
|
|
20240701,144700,32347510,3775,3775,3775,3775,1
|
|
20240701,144600,32343735,3790,3790,3790,3790,395
|
|
20240701,144500,30846685,3790,3790,3790,3790,0
|
|
20240701,144400,30846685,3790,3790,3790,3790,4
|
|
20240701,144300,30831525,3775,3775,3775,3775,0
|
|
20240701,144200,30831525,3775,3775,3775,3775,1
|
|
20240701,144100,30827750,3790,3790,3790,3790,0
|
|
20240701,144000,30827750,3790,3790,3790,3790,0
|
|
20240701,143900,30827750,3790,3790,3790,3790,0
|
|
20240701,143800,30827750,3790,3790,3790,3790,0
|
|
20240701,143700,30827750,3790,3790,3790,3790,0
|
|
20240701,143600,30827750,3790,3790,3790,3790,0
|
|
20240701,143500,30827750,3790,3790,3790,3790,0
|
|
20240701,143400,30827750,3790,3775,3790,3775,57
|
|
20240701,143300,30612440,3790,3790,3790,3790,0
|
|
20240701,143200,30612440,3790,3790,3790,3790,0
|
|
20240701,143100,30612440,3790,3790,3790,3790,0
|
|
20240701,143000,30612440,3790,3790,3790,3790,0
|
|
20240701,142900,30612440,3790,3790,3790,3790,5
|
|
20240701,142800,30593490,3790,3790,3790,3790,0
|
|
20240701,142700,30593490,3790,3790,3790,3790,0
|
|
20240701,142600,30593490,3790,3790,3790,3790,1
|
|
20240701,142500,30589700,3790,3790,3790,3790,0
|
|
20240701,142400,30589700,3790,3790,3790,3790,0
|
|
20240701,142300,30589700,3790,3790,3790,3790,0
|
|
20240701,142200,30589700,3790,3790,3790,3790,176
|
|
20240701,142100,29922660,3765,3765,3765,3765,0
|
|
20240701,142000,29922660,3765,3765,3765,3765,0
|
|
20240701,141900,29922660,3765,3765,3765,3765,0
|
|
20240701,141800,29922660,3765,3765,3765,3765,0
|
|
20240701,141700,29922660,3765,3765,3765,3765,0
|
|
20240701,141600,29922660,3765,3765,3765,3765,1
|
|
20240701,141500,29918895,3765,3765,3765,3765,0
|
|
20240701,141400,29918895,3765,3765,3765,3765,0
|
|
20240701,141300,29918895,3765,3765,3765,3765,0
|
|
20240701,141200,29918895,3765,3765,3765,3765,0
|
|
20240701,141100,29918895,3765,3765,3765,3765,0
|
|
20240701,141000,29918895,3765,3765,3765,3765,0
|
|
20240701,140900,29918895,3765,3765,3765,3765,0
|
|
20240701,140800,29918895,3765,3765,3765,3765,0
|
|
20240701,140700,29918895,3765,3765,3765,3765,0
|
|
20240701,140600,29918895,3765,3765,3765,3765,0
|
|
20240701,140500,29918895,3765,3765,3765,3765,0
|
|
20240701,140400,29918895,3765,3765,3765,3765,0
|
|
20240701,140300,29918895,3765,3765,3765,3765,0
|
|
20240701,140200,29918895,3765,3765,3765,3765,0
|
|
20240701,140100,29918895,3765,3765,3765,3765,0
|
|
20240701,140000,29918895,3765,3765,3765,3765,3
|
|
20240701,135900,29907600,3765,3765,3765,3765,0
|
|
20240701,135800,29907600,3765,3765,3765,3765,1
|
|
20240701,135700,29903835,3790,3790,3790,3790,0
|
|
20240701,135600,29903835,3790,3790,3790,3790,0
|
|
20240701,135500,29903835,3790,3790,3790,3790,0
|
|
20240701,135400,29903835,3790,3790,3790,3790,0
|
|
20240701,135300,29903835,3790,3790,3790,3790,0
|
|
20240701,135200,29903835,3790,3790,3790,3790,0
|
|
20240701,135100,29903835,3790,3790,3790,3790,0
|
|
20240701,135000,29903835,3790,3790,3790,3790,1
|
|
20240701,134900,29900045,3765,3765,3765,3765,0
|
|
20240701,134800,29900045,3765,3765,3765,3765,0
|
|
20240701,134700,29900045,3765,3765,3765,3765,0
|
|
20240701,134600,29900045,3765,3765,3765,3765,0
|
|
20240701,134500,29900045,3765,3775,3775,3765,400
|
|
20240701,134400,28393370,3795,3795,3795,3795,0
|
|
20240701,134300,28393370,3795,3795,3795,3795,0
|
|
20240701,134200,28393370,3795,3795,3795,3795,0
|
|
20240701,134100,28393370,3795,3795,3795,3795,0
|
|
20240701,134000,28393370,3795,3795,3795,3795,0
|
|
20240701,133900,28393370,3795,3795,3795,3795,0
|
|
20240701,133800,28393370,3795,3795,3795,3795,0
|
|
20240701,133700,28393370,3795,3795,3795,3795,0
|
|
20240701,133600,28393370,3795,3795,3795,3795,0
|
|
20240701,133500,28393370,3795,3795,3795,3795,0
|
|
20240701,133400,28393370,3795,3795,3795,3795,0
|
|
20240701,133300,28393370,3795,3795,3795,3795,0
|
|
20240701,133200,28393370,3795,3795,3795,3795,1
|
|
20240701,133100,28389575,3790,3790,3790,3790,0
|
|
20240701,133000,28389575,3790,3790,3790,3790,100
|
|
20240701,132900,28010575,3790,3790,3790,3790,60
|
|
20240701,132800,27783175,3790,3770,3790,3770,58
|
|
20240701,132700,27563915,3790,3790,3790,3790,144
|
|
20240701,132600,27018155,3790,3790,3790,3790,1
|
|
20240701,132500,27014365,3770,3770,3770,3770,1
|
|
20240701,132400,27010595,3790,3790,3790,3790,0
|
|
20240701,132300,27010595,3790,3790,3790,3790,0
|
|
20240701,132200,27010595,3790,3790,3790,3790,0
|
|
20240701,132100,27010595,3790,3790,3790,3790,0
|
|
20240701,132000,27010595,3790,3790,3790,3790,0
|
|
20240701,131900,27010595,3790,3790,3790,3790,0
|
|
20240701,131800,27010595,3790,3790,3790,3790,0
|
|
20240701,131700,27010595,3790,3790,3790,3790,0
|
|
20240701,131600,27010595,3790,3790,3790,3790,0
|
|
20240701,131500,27010595,3790,3790,3790,3790,0
|
|
20240701,131400,27010595,3790,3790,3790,3790,0
|
|
20240701,131300,27010595,3790,3790,3790,3790,0
|
|
20240701,131200,27010595,3790,3790,3790,3790,0
|
|
20240701,131100,27010595,3790,3790,3790,3790,0
|
|
20240701,131000,27010595,3790,3790,3790,3790,0
|
|
20240701,130900,27010595,3790,3790,3790,3790,0
|
|
20240701,130800,27010595,3790,3790,3790,3790,0
|
|
20240701,130700,27010595,3790,3790,3790,3790,1
|
|
20240701,130600,27006805,3770,3770,3770,3770,0
|
|
20240701,130500,27006805,3770,3770,3770,3770,0
|
|
20240701,130400,27006805,3770,3770,3770,3770,0
|
|
20240701,130300,27006805,3770,3770,3770,3770,0
|
|
20240701,130200,27006805,3770,3770,3770,3770,0
|
|
20240701,130100,27006805,3770,3770,3770,3770,0
|
|
20240701,130000,27006805,3770,3770,3770,3770,0
|
|
20240701,125900,27006805,3770,3770,3770,3770,0
|
|
20240701,125800,27006805,3770,3770,3770,3770,0
|
|
20240701,125700,27006805,3770,3770,3770,3770,0
|
|
20240701,125600,27006805,3770,3770,3770,3770,0
|
|
20240701,125500,27006805,3770,3780,3780,3770,711
|
|
20240701,125400,24324355,3795,3795,3795,3795,0
|
|
20240701,125300,24324355,3795,3795,3795,3795,2
|
|
20240701,125200,24316765,3795,3795,3795,3795,0
|
|
20240701,125100,24316765,3795,3795,3795,3795,0
|
|
20240701,125000,24316765,3795,3795,3795,3795,2
|
|
20240701,124900,24309175,3795,3795,3795,3795,0
|
|
20240701,124800,24309175,3795,3795,3795,3795,0
|
|
20240701,124700,24309175,3795,3795,3795,3795,0
|
|
20240701,124600,24309175,3795,3795,3795,3795,0
|
|
20240701,124500,24309175,3795,3795,3795,3795,0
|
|
20240701,124400,24309175,3795,3795,3795,3795,0
|
|
20240701,124300,24309175,3795,3795,3795,3795,0
|
|
20240701,124200,24309175,3795,3795,3795,3795,0
|
|
20240701,124100,24309175,3795,3795,3795,3795,0
|
|
20240701,124000,24309175,3795,3795,3795,3795,5
|
|
20240701,123900,24290200,3775,3775,3775,3775,0
|
|
20240701,123800,24290200,3775,3775,3775,3775,0
|
|
20240701,123700,24290200,3775,3775,3775,3775,0
|
|
20240701,123600,24290200,3775,3785,3785,3775,1500
|
|
20240701,123500,18623725,3795,3795,3795,3795,0
|
|
20240701,123400,18623725,3795,3795,3795,3795,33
|
|
20240701,123300,18498490,3795,3795,3795,3795,0
|
|
20240701,123200,18498490,3795,3795,3795,3795,0
|
|
20240701,123100,18498490,3795,3795,3795,3795,0
|
|
20240701,123000,18498490,3795,3795,3795,3795,7
|
|
20240701,122900,18471925,3790,3790,3790,3790,50
|
|
20240701,122800,18282425,3790,3790,3790,3790,1
|
|
20240701,122700,18278635,3790,3790,3790,3790,1
|
|
20240701,122600,18274845,3790,3790,3790,3790,0
|
|
20240701,122500,18274845,3790,3790,3790,3790,0
|
|
20240701,122400,18274845,3790,3790,3790,3790,0
|
|
20240701,122300,18274845,3790,3790,3790,3790,16
|
|
20240701,122200,18214205,3790,3790,3790,3790,0
|
|
20240701,122100,18214205,3790,3790,3790,3790,0
|
|
20240701,122000,18214205,3790,3790,3790,3790,0
|
|
20240701,121900,18214205,3790,3790,3790,3790,0
|
|
20240701,121800,18214205,3790,3790,3790,3790,0
|
|
20240701,121700,18214205,3790,3790,3790,3790,104
|
|
20240701,121600,17820045,3790,3790,3790,3790,0
|
|
20240701,121500,17820045,3790,3790,3790,3790,0
|
|
20240701,121400,17820045,3790,3790,3790,3790,0
|
|
20240701,121300,17820045,3790,3790,3790,3790,0
|
|
20240701,121200,17820045,3790,3790,3790,3790,0
|
|
20240701,121100,17820045,3790,3790,3790,3790,0
|
|
20240701,121000,17820045,3790,3790,3790,3790,0
|
|
20240701,120900,17820045,3790,3790,3790,3790,0
|
|
20240701,120800,17820045,3790,3790,3790,3790,0
|
|
20240701,120700,17820045,3790,3790,3790,3790,0
|
|
20240701,120600,17820045,3790,3790,3790,3790,0
|
|
20240701,120500,17820045,3790,3790,3790,3790,0
|
|
20240701,120400,17820045,3790,3790,3790,3790,0
|
|
20240701,120300,17820045,3790,3790,3790,3790,0
|
|
20240701,120200,17820045,3790,3790,3790,3790,0
|
|
20240701,120100,17820045,3790,3790,3790,3790,0
|
|
20240701,120000,17820045,3790,3790,3790,3790,0
|
|
20240701,115900,17820045,3790,3790,3790,3790,101
|
|
20240701,115800,17437255,3790,3790,3790,3790,0
|
|
20240701,115700,17437255,3790,3790,3790,3790,0
|
|
20240701,115600,17437255,3790,3790,3790,3790,0
|
|
20240701,115500,17437255,3790,3790,3790,3790,0
|
|
20240701,115400,17437255,3790,3790,3790,3790,37
|
|
20240701,115300,17297025,3790,3790,3790,3790,0
|
|
20240701,115200,17297025,3790,3790,3790,3790,0
|
|
20240701,115100,17297025,3790,3790,3790,3790,5
|
|
20240701,115000,17278075,3800,3800,3800,3800,0
|
|
20240701,114900,17278075,3800,3800,3800,3800,0
|
|
20240701,114800,17278075,3800,3800,3800,3800,1
|
|
20240701,114700,17274275,3785,3785,3785,3785,0
|
|
20240701,114600,17274275,3785,3785,3785,3785,0
|
|
20240701,114500,17274275,3785,3785,3785,3785,0
|
|
20240701,114400,17274275,3785,3785,3785,3785,1
|
|
20240701,114300,17270490,3805,3805,3805,3805,0
|
|
20240701,114200,17270490,3805,3805,3805,3805,0
|
|
20240701,114100,17270490,3805,3805,3805,3805,0
|
|
20240701,114000,17270490,3805,3805,3805,3805,0
|
|
20240701,113900,17270490,3805,3805,3805,3805,0
|
|
20240701,113800,17270490,3805,3805,3805,3805,0
|
|
20240701,113700,17270490,3805,3805,3805,3805,0
|
|
20240701,113600,17270490,3805,3805,3805,3805,0
|
|
20240701,113500,17270490,3805,3805,3805,3805,0
|
|
20240701,113400,17270490,3805,3805,3805,3805,0
|
|
20240701,113300,17270490,3805,3805,3805,3805,0
|
|
20240701,113200,17270490,3805,3805,3805,3805,0
|
|
20240701,113100,17270490,3805,3805,3805,3805,0
|
|
20240701,113000,17270490,3805,3805,3805,3805,0
|
|
20240701,112900,17270490,3805,3805,3805,3805,0
|
|
20240701,112800,17270490,3805,3805,3805,3805,0
|
|
20240701,112700,17270490,3805,3805,3805,3805,0
|
|
20240701,112600,17270490,3805,3805,3805,3805,0
|
|
20240701,112500,17270490,3805,3805,3805,3805,1
|
|
20240701,112400,17266685,3805,3805,3805,3805,0
|
|
20240701,112300,17266685,3805,3805,3805,3805,0
|
|
20240701,112200,17266685,3805,3805,3805,3805,0
|
|
20240701,112100,17266685,3805,3805,3805,3805,0
|
|
20240701,112000,17266685,3805,3805,3805,3805,0
|
|
20240701,111900,17266685,3805,3805,3805,3805,0
|
|
20240701,111800,17266685,3805,3805,3805,3805,0
|
|
20240701,111700,17266685,3805,3805,3805,3805,0
|
|
20240701,111600,17266685,3805,3805,3805,3805,0
|
|
20240701,111500,17266685,3805,3805,3805,3805,0
|
|
20240701,111400,17266685,3805,3805,3805,3805,0
|
|
20240701,111300,17266685,3805,3805,3805,3805,0
|
|
20240701,111200,17266685,3805,3805,3805,3805,0
|
|
20240701,111100,17266685,3805,3805,3805,3805,0
|
|
20240701,111000,17266685,3805,3805,3805,3805,0
|
|
20240701,110900,17266685,3805,3805,3805,3805,0
|
|
20240701,110800,17266685,3805,3805,3805,3805,0
|
|
20240701,110700,17266685,3805,3805,3805,3805,0
|
|
20240701,110600,17266685,3805,3805,3805,3805,0
|
|
20240701,110500,17266685,3805,3805,3805,3805,0
|
|
20240701,110400,17266685,3805,3805,3805,3805,72
|
|
20240701,110300,16992725,3805,3805,3805,3805,0
|
|
20240701,110200,16992725,3805,3805,3805,3805,0
|
|
20240701,110100,16992725,3805,3805,3805,3805,0
|
|
20240701,110000,16992725,3805,3805,3805,3805,0
|
|
20240701,105900,16992725,3805,3805,3805,3805,0
|
|
20240701,105800,16992725,3805,3805,3805,3805,1
|
|
20240701,105700,16988920,3805,3805,3805,3805,0
|
|
20240701,105600,16988920,3805,3805,3805,3805,0
|
|
20240701,105500,16988920,3805,3800,3805,3800,199
|
|
20240701,105400,16232225,3775,3775,3775,3775,0
|
|
20240701,105300,16232225,3775,3775,3775,3775,0
|
|
20240701,105200,16232225,3775,3775,3775,3775,0
|
|
20240701,105100,16232225,3775,3775,3775,3775,0
|
|
20240701,105000,16232225,3775,3775,3775,3775,0
|
|
20240701,104900,16232225,3775,3775,3775,3775,0
|
|
20240701,104800,16232225,3775,3780,3780,3775,30
|
|
20240701,104700,16118965,3780,3780,3780,3780,120
|
|
20240701,104600,15665365,3805,3805,3805,3805,0
|
|
20240701,104500,15665365,3805,3805,3805,3805,1
|
|
20240701,104400,15661560,3785,3785,3785,3785,0
|
|
20240701,104300,15661560,3785,3785,3785,3785,195
|
|
20240701,104200,14923485,3805,3805,3805,3805,0
|
|
20240701,104100,14923485,3805,3805,3805,3805,0
|
|
20240701,104000,14923485,3805,3805,3805,3805,0
|
|
20240701,103900,14923485,3805,3805,3805,3805,0
|
|
20240701,103800,14923485,3805,3805,3805,3805,0
|
|
20240701,103700,14923485,3805,3805,3805,3805,0
|
|
20240701,103600,14923485,3805,3805,3805,3805,0
|
|
20240701,103500,14923485,3805,3805,3805,3805,0
|
|
20240701,103400,14923485,3805,3805,3805,3805,0
|
|
20240701,103300,14923485,3805,3805,3805,3805,0
|
|
20240701,103200,14923485,3805,3805,3805,3805,49
|
|
20240701,103100,14737040,3785,3785,3785,3785,91
|
|
20240701,103000,14392605,3805,3805,3805,3805,0
|
|
20240701,102900,14392605,3805,3805,3805,3805,0
|
|
20240701,102800,14392605,3805,3805,3805,3805,0
|
|
20240701,102700,14392605,3805,3805,3805,3805,0
|
|
20240701,102600,14392605,3805,3805,3805,3805,0
|
|
20240701,102500,14392605,3805,3805,3805,3805,0
|
|
20240701,102400,14392605,3805,3805,3805,3805,0
|
|
20240701,102300,14392605,3805,3805,3805,3805,0
|
|
20240701,102200,14392605,3805,3805,3805,3805,0
|
|
20240701,102100,14392605,3805,3805,3805,3805,1
|
|
20240701,102000,14388800,3790,3795,3795,3790,21
|
|
20240701,101900,14309135,3800,3805,3805,3800,3
|
|
20240701,101800,14297725,3810,3810,3810,3810,11
|
|
20240701,101700,14255815,3810,3810,3810,3810,110
|
|
20240701,101600,13836715,3815,3815,3815,3815,0
|
|
20240701,101500,13836715,3815,3815,3815,3815,1
|
|
20240701,101400,13832900,3815,3815,3815,3815,0
|
|
20240701,101300,13832900,3815,3815,3815,3815,0
|
|
20240701,101200,13832900,3815,3815,3815,3815,1
|
|
20240701,101100,13829085,3815,3815,3815,3815,0
|
|
20240701,101000,13829085,3815,3815,3815,3815,1
|
|
20240701,100900,13825270,3815,3815,3815,3815,1
|
|
20240701,100800,13821455,3815,3815,3815,3815,0
|
|
20240701,100700,13821455,3815,3815,3815,3815,0
|
|
20240701,100600,13821455,3815,3815,3815,3815,0
|
|
20240701,100500,13821455,3815,3815,3815,3815,0
|
|
20240701,100400,13821455,3815,3815,3815,3815,0
|
|
20240701,100300,13821455,3815,3815,3815,3815,0
|
|
20240701,100200,13821455,3815,3815,3815,3815,0
|
|
20240701,100100,13821455,3815,3815,3815,3815,0
|
|
20240701,100000,13821455,3815,3815,3815,3815,0
|
|
20240701,095900,13821455,3815,3815,3815,3815,0
|
|
20240701,095800,13821455,3815,3815,3815,3815,0
|
|
20240701,095700,13821455,3815,3815,3815,3815,0
|
|
20240701,095600,13821455,3815,3815,3815,3815,0
|
|
20240701,095500,13821455,3815,3815,3815,3815,0
|
|
20240701,095400,13821455,3815,3815,3815,3815,0
|
|
20240701,095300,13821455,3815,3815,3815,3815,0
|
|
20240701,095200,13821455,3815,3815,3815,3815,0
|
|
20240701,095100,13821455,3815,3815,3815,3815,0
|
|
20240701,095000,13821455,3815,3815,3815,3815,0
|
|
20240701,094900,13821455,3815,3815,3815,3815,0
|
|
20240701,094800,13821455,3815,3815,3815,3815,5
|
|
20240701,094700,13802380,3820,3815,3820,3815,138
|
|
20240701,094600,13275905,3815,3815,3815,3815,0
|
|
20240701,094500,13275905,3815,3815,3815,3815,0
|
|
20240701,094400,13275905,3815,3815,3815,3815,0
|
|
20240701,094300,13275905,3815,3815,3815,3815,0
|
|
20240701,094200,13275905,3815,3815,3815,3815,0
|
|
20240701,094100,13275905,3815,3815,3815,3815,0
|
|
20240701,094000,13275905,3815,3815,3815,3815,0
|
|
20240701,093900,13275905,3815,3815,3815,3815,0
|
|
20240701,093800,13275905,3815,3815,3815,3815,0
|
|
20240701,093700,13275905,3815,3815,3815,3815,71
|
|
20240701,093600,13005040,3815,3815,3815,3815,0
|
|
20240701,093500,13005040,3815,3815,3815,3815,0
|
|
20240701,093400,13005040,3815,3815,3815,3815,0
|
|
20240701,093300,13005040,3815,3815,3815,3815,0
|
|
20240701,093200,13005040,3815,3815,3815,3815,0
|
|
20240701,093100,13005040,3815,3815,3815,3815,71
|
|
20240701,093000,12734175,3795,3795,3795,3795,1
|
|
20240701,092900,12730380,3820,3820,3820,3820,5
|
|
20240701,092800,12711280,3825,3825,3825,3825,0
|
|
20240701,092700,12711280,3825,3780,3825,3780,109
|
|
20240701,092600,12295190,3790,3780,3790,3780,221
|
|
20240701,092500,11458220,3780,3780,3780,3780,0
|
|
20240701,092400,11458220,3780,3780,3780,3780,0
|
|
20240701,092300,11458220,3780,3780,3780,3780,361
|
|
20240701,092200,10093640,3780,3780,3780,3780,4
|
|
20240701,092100,10078520,3790,3790,3790,3790,0
|
|
20240701,092000,10078520,3790,3790,3790,3790,0
|
|
20240701,091900,10078520,3790,3790,3790,3790,8
|
|
20240701,091800,10048200,3780,3780,3780,3780,0
|
|
20240701,091700,10048200,3780,3780,3780,3780,19
|
|
20240701,091600,9976380,3785,3785,3785,3785,0
|
|
20240701,091500,9976380,3785,3790,3790,3785,1237
|
|
20240701,091400,5293670,3790,3790,3790,3790,0
|
|
20240701,091300,5293670,3790,3790,3790,3790,121
|
|
20240701,091200,4835080,3790,3790,3790,3790,0
|
|
20240701,091100,4835080,3790,3800,3800,3790,119
|
|
20240701,091000,4383835,3805,3805,3805,3805,0
|
|
20240701,090900,4383835,3805,3805,3805,3805,27
|
|
20240701,090800,4281100,3805,3805,3805,3805,20
|
|
20240701,090700,4205000,3805,3805,3805,3805,39
|
|
20240701,090600,4056605,3825,3825,3825,3825,5
|
|
20240701,090500,4037480,3820,3820,3820,3820,132
|
|
20240701,090400,3533240,3820,3810,3820,3810,18
|
|
20240701,090300,3464510,3805,3805,3805,3805,3
|
|
20240701,090200,3453095,3805,3805,3805,3805,0
|
|
20240701,090100,3453095,3805,3795,3805,3790,63
|
|
20240701,090000,3213920,3790,3790,3790,3790,848
|