665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200200,159641300,3600,3600,3600,3600,323
|
|
20240701,200100,159641300,3600,3600,3600,3600,0
|
|
20240701,200000,159641300,3600,3600,3600,3600,0
|
|
20240701,195900,159641300,3600,3600,3600,3600,0
|
|
20240701,195800,159641300,3600,3600,3600,3600,0
|
|
20240701,195700,159641300,3600,3600,3600,3600,0
|
|
20240701,195600,159641300,3600,3600,3600,3600,0
|
|
20240701,195500,159641300,3600,3600,3600,3600,0
|
|
20240701,195400,159641300,3600,3600,3600,3600,0
|
|
20240701,195300,159641300,3600,3600,3600,3600,0
|
|
20240701,195200,159641300,3600,3600,3600,3600,0
|
|
20240701,195100,159641300,3600,3600,3600,3600,0
|
|
20240701,195000,159641300,3600,3600,3600,3600,0
|
|
20240701,194900,159641300,3600,3600,3600,3600,0
|
|
20240701,194800,159641300,3600,3600,3600,3600,0
|
|
20240701,194700,159641300,3600,3600,3600,3600,0
|
|
20240701,194600,159641300,3600,3600,3600,3600,0
|
|
20240701,194500,159641300,3600,3600,3600,3600,0
|
|
20240701,194400,159641300,3600,3600,3600,3600,0
|
|
20240701,194300,159641300,3600,3600,3600,3600,0
|
|
20240701,194200,159641300,3600,3600,3600,3600,0
|
|
20240701,194100,159641300,3600,3600,3600,3600,0
|
|
20240701,194000,159641300,3600,3600,3600,3600,0
|
|
20240701,193900,159641300,3600,3600,3600,3600,0
|
|
20240701,193800,159641300,3600,3600,3600,3600,0
|
|
20240701,193700,159641300,3600,3600,3600,3600,0
|
|
20240701,193600,159641300,3600,3600,3600,3600,0
|
|
20240701,193500,159641300,3600,3600,3600,3600,0
|
|
20240701,193400,159641300,3600,3600,3600,3600,0
|
|
20240701,193300,159641300,3600,3600,3600,3600,0
|
|
20240701,193200,159641300,3600,3600,3600,3600,323
|
|
20240701,193100,159641300,3600,3600,3600,3600,0
|
|
20240701,193000,159641300,3600,3600,3600,3600,0
|
|
20240701,192900,159641300,3600,3600,3600,3600,0
|
|
20240701,192800,159641300,3600,3600,3600,3600,0
|
|
20240701,192700,159641300,3600,3600,3600,3600,0
|
|
20240701,192600,159641300,3600,3600,3600,3600,0
|
|
20240701,192500,159641300,3600,3600,3600,3600,0
|
|
20240701,192400,159641300,3600,3600,3600,3600,0
|
|
20240701,192300,159641300,3600,3600,3600,3600,0
|
|
20240701,192200,159641300,3600,3600,3600,3600,0
|
|
20240701,192100,159641300,3600,3600,3600,3600,0
|
|
20240701,192000,159641300,3600,3600,3600,3600,0
|
|
20240701,191900,159641300,3600,3600,3600,3600,0
|
|
20240701,191800,159641300,3600,3600,3600,3600,0
|
|
20240701,191700,159641300,3600,3600,3600,3600,0
|
|
20240701,191600,159641300,3600,3600,3600,3600,0
|
|
20240701,191500,159641300,3600,3600,3600,3600,0
|
|
20240701,191400,159641300,3600,3600,3600,3600,0
|
|
20240701,191300,159641300,3600,3600,3600,3600,0
|
|
20240701,191200,159641300,3600,3600,3600,3600,0
|
|
20240701,191100,159641300,3600,3600,3600,3600,0
|
|
20240701,191000,159641300,3600,3600,3600,3600,0
|
|
20240701,190900,159641300,3600,3600,3600,3600,0
|
|
20240701,190800,159641300,3600,3600,3600,3600,0
|
|
20240701,190700,159641300,3600,3600,3600,3600,0
|
|
20240701,190600,159641300,3600,3600,3600,3600,0
|
|
20240701,190500,159641300,3600,3600,3600,3600,0
|
|
20240701,190400,159641300,3600,3600,3600,3600,0
|
|
20240701,190300,159641300,3600,3600,3600,3600,0
|
|
20240701,190200,159641300,3600,3600,3600,3600,323
|
|
20240701,190100,159641300,3600,3600,3600,3600,0
|
|
20240701,190000,159641300,3600,3600,3600,3600,0
|
|
20240701,185900,159641300,3600,3600,3600,3600,0
|
|
20240701,185800,159641300,3600,3600,3600,3600,0
|
|
20240701,185700,159641300,3600,3600,3600,3600,0
|
|
20240701,185600,159641300,3600,3600,3600,3600,0
|
|
20240701,185500,159641300,3600,3600,3600,3600,0
|
|
20240701,185400,159641300,3600,3600,3600,3600,0
|
|
20240701,185300,159641300,3600,3600,3600,3600,0
|
|
20240701,185200,159641300,3600,3600,3600,3600,0
|
|
20240701,185100,159641300,3600,3600,3600,3600,0
|
|
20240701,185000,159641300,3600,3600,3600,3600,0
|
|
20240701,184900,159641300,3600,3600,3600,3600,0
|
|
20240701,184800,159641300,3600,3600,3600,3600,0
|
|
20240701,184700,159641300,3600,3600,3600,3600,0
|
|
20240701,184600,159641300,3600,3600,3600,3600,0
|
|
20240701,184500,159641300,3600,3600,3600,3600,0
|
|
20240701,184400,159641300,3600,3600,3600,3600,0
|
|
20240701,184300,159641300,3600,3600,3600,3600,0
|
|
20240701,184200,159641300,3600,3600,3600,3600,0
|
|
20240701,184100,159641300,3600,3600,3600,3600,0
|
|
20240701,184000,159641300,3600,3600,3600,3600,0
|
|
20240701,183900,159641300,3600,3600,3600,3600,0
|
|
20240701,183800,159641300,3600,3600,3600,3600,0
|
|
20240701,183700,159641300,3600,3600,3600,3600,0
|
|
20240701,183600,159641300,3600,3600,3600,3600,0
|
|
20240701,183500,159641300,3600,3600,3600,3600,0
|
|
20240701,183400,159641300,3600,3600,3600,3600,0
|
|
20240701,183300,159641300,3600,3600,3600,3600,0
|
|
20240701,183200,159641300,3600,3600,3600,3600,323
|
|
20240701,183100,159641300,3600,3600,3600,3600,0
|
|
20240701,183000,159641300,3600,3600,3600,3600,0
|
|
20240701,182900,159641300,3600,3600,3600,3600,0
|
|
20240701,182800,159641300,3600,3600,3600,3600,0
|
|
20240701,182700,159641300,3600,3600,3600,3600,0
|
|
20240701,182600,159641300,3600,3600,3600,3600,0
|
|
20240701,182500,159641300,3600,3600,3600,3600,0
|
|
20240701,182400,159641300,3600,3600,3600,3600,0
|
|
20240701,182300,159641300,3600,3600,3600,3600,0
|
|
20240701,182200,159641300,3600,3600,3600,3600,0
|
|
20240701,182100,159641300,3600,3600,3600,3600,0
|
|
20240701,182000,159641300,3600,3600,3600,3600,0
|
|
20240701,181900,159641300,3600,3600,3600,3600,0
|
|
20240701,181800,159641300,3600,3600,3600,3600,0
|
|
20240701,181700,159641300,3600,3600,3600,3600,0
|
|
20240701,181600,159641300,3600,3600,3600,3600,0
|
|
20240701,181500,159641300,3600,3600,3600,3600,0
|
|
20240701,181400,159641300,3600,3600,3600,3600,0
|
|
20240701,181300,159641300,3600,3600,3600,3600,0
|
|
20240701,181200,159641300,3600,3600,3600,3600,0
|
|
20240701,181100,159641300,3600,3600,3600,3600,0
|
|
20240701,181000,159641300,3600,3600,3600,3600,0
|
|
20240701,180900,159641300,3600,3600,3600,3600,0
|
|
20240701,180800,159641300,3600,3600,3600,3600,0
|
|
20240701,180700,159641300,3600,3600,3600,3600,0
|
|
20240701,180600,159641300,3600,3600,3600,3600,0
|
|
20240701,180500,159641300,3600,3600,3600,3600,0
|
|
20240701,180400,159641300,3600,3600,3600,3600,0
|
|
20240701,180300,159641300,3600,3600,3600,3600,0
|
|
20240701,180200,159641300,3600,3600,3600,3600,323
|
|
20240701,180100,159641300,3600,3600,3600,3600,0
|
|
20240701,180000,159641300,3600,3600,3600,3600,0
|
|
20240701,175900,159641300,3600,3600,3600,3600,0
|
|
20240701,175800,159641300,3600,3600,3600,3600,0
|
|
20240701,175700,159641300,3600,3600,3600,3600,0
|
|
20240701,175600,159641300,3600,3600,3600,3600,0
|
|
20240701,175500,159641300,3600,3600,3600,3600,0
|
|
20240701,175400,159641300,3600,3600,3600,3600,0
|
|
20240701,175300,159641300,3600,3600,3600,3600,0
|
|
20240701,175200,159641300,3600,3600,3600,3600,0
|
|
20240701,175100,159641300,3600,3600,3600,3600,0
|
|
20240701,175000,159641300,3600,3600,3600,3600,0
|
|
20240701,174900,159641300,3600,3600,3600,3600,0
|
|
20240701,174800,159641300,3600,3600,3600,3600,0
|
|
20240701,174700,159641300,3600,3600,3600,3600,0
|
|
20240701,174600,159641300,3600,3600,3600,3600,0
|
|
20240701,174500,159641300,3600,3600,3600,3600,0
|
|
20240701,174400,159641300,3600,3600,3600,3600,0
|
|
20240701,174300,159641300,3600,3600,3600,3600,0
|
|
20240701,174200,159641300,3600,3600,3600,3600,0
|
|
20240701,174100,159641300,3600,3600,3600,3600,0
|
|
20240701,174000,159641300,3600,3600,3600,3600,0
|
|
20240701,173900,159641300,3600,3600,3600,3600,0
|
|
20240701,173800,159641300,3600,3600,3600,3600,0
|
|
20240701,173700,159641300,3600,3600,3600,3600,0
|
|
20240701,173600,159641300,3600,3600,3600,3600,0
|
|
20240701,173500,159641300,3600,3600,3600,3600,0
|
|
20240701,173400,159641300,3600,3600,3600,3600,0
|
|
20240701,173300,159641300,3600,3600,3600,3600,0
|
|
20240701,173200,159641300,3600,3600,3600,3600,323
|
|
20240701,173100,159641300,3600,3600,3600,3600,0
|
|
20240701,173000,159641300,3600,3600,3600,3600,0
|
|
20240701,172900,159641300,3600,3600,3600,3600,0
|
|
20240701,172800,159641300,3600,3600,3600,3600,0
|
|
20240701,172700,159641300,3600,3600,3600,3600,0
|
|
20240701,172600,159641300,3600,3600,3600,3600,0
|
|
20240701,172500,159641300,3600,3600,3600,3600,0
|
|
20240701,172400,159641300,3600,3600,3600,3600,0
|
|
20240701,172300,159641300,3600,3600,3600,3600,0
|
|
20240701,172200,159641300,3600,3600,3600,3600,0
|
|
20240701,172100,159641300,3600,3600,3600,3600,0
|
|
20240701,172000,159641300,3600,3600,3600,3600,0
|
|
20240701,171900,159641300,3600,3600,3600,3600,0
|
|
20240701,171800,159641300,3600,3600,3600,3600,0
|
|
20240701,171700,159641300,3600,3600,3600,3600,0
|
|
20240701,171600,159641300,3600,3600,3600,3600,0
|
|
20240701,171500,159641300,3600,3600,3600,3600,0
|
|
20240701,171400,159641300,3600,3600,3600,3600,0
|
|
20240701,171300,159641300,3600,3600,3600,3600,0
|
|
20240701,171200,159641300,3600,3600,3600,3600,0
|
|
20240701,171100,159641300,3600,3600,3600,3600,0
|
|
20240701,171000,159641300,3600,3600,3600,3600,0
|
|
20240701,170900,159641300,3600,3600,3600,3600,0
|
|
20240701,170800,159641300,3600,3600,3600,3600,0
|
|
20240701,170700,159641300,3600,3600,3600,3600,0
|
|
20240701,170600,159641300,3600,3600,3600,3600,0
|
|
20240701,170500,159641300,3600,3600,3600,3600,0
|
|
20240701,170400,159641300,3600,3600,3600,3600,0
|
|
20240701,170300,159641300,3600,3600,3600,3600,0
|
|
20240701,170200,159641300,3600,3600,3600,3600,323
|
|
20240701,170100,159641300,3600,3600,3600,3600,0
|
|
20240701,170000,159641300,3600,3600,3600,3600,0
|
|
20240701,165900,159641300,3600,3600,3600,3600,0
|
|
20240701,165800,159641300,3600,3600,3600,3600,0
|
|
20240701,165700,159641300,3600,3600,3600,3600,0
|
|
20240701,165600,159641300,3600,3600,3600,3600,0
|
|
20240701,165500,159641300,3600,3600,3600,3600,0
|
|
20240701,165400,159641300,3600,3600,3600,3600,0
|
|
20240701,165300,159641300,3600,3600,3600,3600,0
|
|
20240701,165200,159641300,3600,3600,3600,3600,0
|
|
20240701,165100,159641300,3600,3600,3600,3600,0
|
|
20240701,165000,159641300,3600,3600,3600,3600,0
|
|
20240701,164900,159641300,3600,3600,3600,3600,0
|
|
20240701,164800,159641300,3600,3600,3600,3600,0
|
|
20240701,164700,159641300,3600,3600,3600,3600,0
|
|
20240701,164600,159641300,3600,3600,3600,3600,0
|
|
20240701,164500,159641300,3600,3600,3600,3600,0
|
|
20240701,164400,159641300,3600,3600,3600,3600,0
|
|
20240701,164300,159641300,3600,3600,3600,3600,0
|
|
20240701,164200,159641300,3600,3600,3600,3600,0
|
|
20240701,164100,159641300,3600,3600,3600,3600,0
|
|
20240701,164000,159641300,3600,3600,3600,3600,0
|
|
20240701,163900,159641300,3600,3600,3600,3600,0
|
|
20240701,163800,159641300,3600,3600,3600,3600,0
|
|
20240701,163700,159641300,3600,3600,3600,3600,0
|
|
20240701,163600,159641300,3600,3600,3600,3600,0
|
|
20240701,163500,159641300,3600,3600,3600,3600,0
|
|
20240701,163400,159641300,3600,3600,3600,3600,0
|
|
20240701,163300,159641300,3600,3600,3600,3600,0
|
|
20240701,163200,159641300,3600,3600,3600,3600,323
|
|
20240701,163100,159641300,3600,3600,3600,3600,0
|
|
20240701,163000,159641300,3600,3600,3600,3600,0
|
|
20240701,162900,159641300,3600,3600,3600,3600,0
|
|
20240701,162800,159641300,3600,3600,3600,3600,0
|
|
20240701,162700,159641300,3600,3600,3600,3600,0
|
|
20240701,162600,159641300,3600,3600,3600,3600,0
|
|
20240701,162500,159641300,3600,3600,3600,3600,0
|
|
20240701,162400,159641300,3600,3600,3600,3600,0
|
|
20240701,162300,159641300,3600,3600,3600,3600,0
|
|
20240701,162200,159641300,3600,3600,3600,3600,0
|
|
20240701,162100,159641300,3600,3600,3600,3600,0
|
|
20240701,162000,159641300,3600,3600,3600,3600,0
|
|
20240701,161900,159641300,3600,3600,3600,3600,0
|
|
20240701,161800,159641300,3600,3600,3600,3600,0
|
|
20240701,161700,159641300,3600,3600,3600,3600,0
|
|
20240701,161600,159641300,3600,3600,3600,3600,0
|
|
20240701,161500,159641300,3600,3600,3600,3600,0
|
|
20240701,161400,159641300,3600,3600,3600,3600,0
|
|
20240701,161300,159641300,3600,3600,3600,3600,0
|
|
20240701,161200,159641300,3600,3600,3600,3600,0
|
|
20240701,161100,159641300,3600,3600,3600,3600,0
|
|
20240701,161000,159641300,3600,3600,3600,3600,0
|
|
20240701,160900,159641300,3600,3600,3600,3600,0
|
|
20240701,160800,159641300,3600,3600,3600,3600,0
|
|
20240701,160700,159641300,3600,3600,3600,3600,0
|
|
20240701,160600,159641300,3600,3600,3600,3600,0
|
|
20240701,160500,159641300,3600,3600,3600,3600,0
|
|
20240701,160400,159641300,3600,3600,3600,3600,0
|
|
20240701,160300,159641300,3600,3600,3600,3600,0
|
|
20240701,160200,159641300,3600,3600,3600,3600,323
|
|
20240701,160100,159641300,3600,3600,3600,3600,0
|
|
20240701,160000,159641300,3600,3600,3600,3600,0
|
|
20240701,155900,159641300,3600,3600,3600,3600,0
|
|
20240701,155800,159641300,3600,3600,3600,3600,0
|
|
20240701,155700,159641300,3600,3600,3600,3600,0
|
|
20240701,155600,159641300,3600,3600,3600,3600,0
|
|
20240701,155500,159641300,3600,3600,3600,3600,0
|
|
20240701,155400,159641300,3600,3600,3600,3600,0
|
|
20240701,155300,159641300,3600,3600,3600,3600,0
|
|
20240701,155200,159641300,3600,3600,3600,3600,0
|
|
20240701,155100,159641300,3600,3600,3600,3600,0
|
|
20240701,155000,159641300,3600,3600,3600,3600,0
|
|
20240701,154900,159641300,3600,3600,3600,3600,0
|
|
20240701,154800,159641300,3600,3600,3600,3600,0
|
|
20240701,154700,159641300,3600,3600,3600,3600,0
|
|
20240701,154600,159641300,3600,3600,3600,3600,0
|
|
20240701,154500,159641300,3600,3600,3600,3600,0
|
|
20240701,154400,159641300,3600,3600,3600,3600,0
|
|
20240701,154300,159641300,3600,3600,3600,3600,0
|
|
20240701,154200,159641300,3600,3600,3600,3600,0
|
|
20240701,154100,159641300,3600,3600,3600,3600,0
|
|
20240701,154000,159641300,3600,3600,3600,3600,0
|
|
20240701,153900,159641300,3600,3600,3600,3600,0
|
|
20240701,153800,159641300,3600,3600,3600,3600,0
|
|
20240701,153700,159641300,3600,3600,3600,3600,0
|
|
20240701,153600,159641300,3600,3600,3600,3600,0
|
|
20240701,153500,159641300,3600,3600,3600,3600,0
|
|
20240701,153400,159641300,3600,3600,3600,3600,0
|
|
20240701,153300,159641300,3600,3600,3600,3600,0
|
|
20240701,153200,159641300,3600,3600,3600,3600,323
|
|
20240701,153100,159641300,3600,3600,3600,3600,0
|
|
20240701,153000,159641300,3600,3600,3600,3600,323
|
|
20240701,152900,158478500,3640,3640,3640,3640,0
|
|
20240701,152800,158478500,3640,3640,3640,3640,0
|
|
20240701,152700,158478500,3640,3640,3640,3640,0
|
|
20240701,152600,158478500,3640,3640,3640,3640,0
|
|
20240701,152500,158478500,3640,3640,3640,3640,0
|
|
20240701,152400,158478500,3640,3640,3640,3640,0
|
|
20240701,152300,158478500,3640,3640,3640,3640,0
|
|
20240701,152200,158478500,3640,3640,3640,3640,0
|
|
20240701,152100,158478500,3640,3640,3640,3640,0
|
|
20240701,152000,158478500,3640,3640,3640,3640,0
|
|
20240701,151900,158478500,3640,3650,3655,3640,847
|
|
20240701,151800,155389355,3650,3645,3650,3645,331
|
|
20240701,151700,154182525,3640,3640,3640,3640,1
|
|
20240701,151600,154178885,3645,3645,3645,3645,1
|
|
20240701,151500,154175240,3645,3645,3645,3645,0
|
|
20240701,151400,154175240,3645,3645,3645,3645,0
|
|
20240701,151300,154175240,3645,3640,3645,3640,5
|
|
20240701,151200,154157025,3640,3635,3640,3635,8
|
|
20240701,151100,154127935,3635,3635,3635,3635,2
|
|
20240701,151000,154120665,3635,3640,3640,3635,3
|
|
20240701,150900,154109755,3645,3645,3645,3645,0
|
|
20240701,150800,154109755,3645,3645,3645,3645,272
|
|
20240701,150700,153118315,3645,3635,3645,3635,411
|
|
20240701,150600,151624300,3635,3635,3635,3635,1
|
|
20240701,150500,151620665,3630,3630,3630,3630,2
|
|
20240701,150400,151613405,3630,3630,3630,3630,0
|
|
20240701,150300,151613405,3630,3630,3630,3630,0
|
|
20240701,150200,151613405,3630,3630,3630,3630,0
|
|
20240701,150100,151613405,3630,3630,3630,3630,0
|
|
20240701,150000,151613405,3630,3630,3630,3630,0
|
|
20240701,145900,151613405,3630,3630,3630,3630,0
|
|
20240701,145800,151613405,3630,3620,3630,3620,1575
|
|
20240701,145700,145896890,3620,3620,3620,3620,0
|
|
20240701,145600,145896890,3620,3620,3620,3620,1
|
|
20240701,145500,145893270,3615,3615,3615,3615,0
|
|
20240701,145400,145893270,3615,3615,3615,3615,0
|
|
20240701,145300,145893270,3615,3615,3615,3615,0
|
|
20240701,145200,145893270,3615,3615,3615,3615,0
|
|
20240701,145100,145893270,3615,3615,3615,3615,0
|
|
20240701,145000,145893270,3615,3615,3615,3615,0
|
|
20240701,144900,145893270,3615,3615,3615,3615,582
|
|
20240701,144800,143789340,3615,3615,3615,3615,1
|
|
20240701,144700,143785725,3615,3605,3615,3605,135
|
|
20240701,144600,143298905,3610,3610,3610,3610,0
|
|
20240701,144500,143298905,3610,3610,3610,3610,0
|
|
20240701,144400,143298905,3610,3605,3610,3605,4
|
|
20240701,144300,143284470,3605,3605,3605,3605,0
|
|
20240701,144200,143284470,3605,3605,3605,3605,227
|
|
20240701,144100,142466135,3605,3605,3605,3605,0
|
|
20240701,144000,142466135,3605,3605,3605,3605,0
|
|
20240701,143900,142466135,3605,3605,3605,3605,0
|
|
20240701,143800,142466135,3605,3605,3605,3605,0
|
|
20240701,143700,142466135,3605,3595,3605,3595,509
|
|
20240701,143600,140634215,3600,3600,3600,3600,300
|
|
20240701,143500,139554215,3600,3600,3600,3600,0
|
|
20240701,143400,139554215,3600,3595,3600,3595,19
|
|
20240701,143300,139485905,3595,3595,3595,3595,0
|
|
20240701,143200,139485905,3595,3595,3595,3595,0
|
|
20240701,143100,139485905,3595,3595,3595,3595,0
|
|
20240701,143000,139485905,3595,3595,3600,3590,206
|
|
20240701,142900,138746120,3600,3600,3600,3600,5
|
|
20240701,142800,138728120,3600,3595,3600,3595,124
|
|
20240701,142700,138282330,3600,3595,3600,3590,852
|
|
20240701,142600,135223060,3600,3600,3600,3600,0
|
|
20240701,142500,135223060,3600,3600,3600,3600,0
|
|
20240701,142400,135223060,3600,3595,3600,3595,102
|
|
20240701,142300,134856360,3595,3595,3600,3595,190
|
|
20240701,142200,134173305,3600,3600,3600,3600,0
|
|
20240701,142100,134173305,3600,3600,3600,3600,13
|
|
20240701,142000,134126505,3600,3600,3600,3600,10
|
|
20240701,141900,134090505,3600,3600,3600,3600,0
|
|
20240701,141800,134090505,3600,3600,3600,3600,0
|
|
20240701,141700,134090505,3600,3600,3600,3600,0
|
|
20240701,141600,134090505,3600,3600,3600,3600,0
|
|
20240701,141500,134090505,3600,3600,3600,3600,0
|
|
20240701,141400,134090505,3600,3600,3600,3600,0
|
|
20240701,141300,134090505,3600,3600,3600,3600,3
|
|
20240701,141200,134079705,3595,3595,3595,3595,258
|
|
20240701,141100,133152195,3595,3595,3595,3595,5
|
|
20240701,141000,133134220,3595,3595,3595,3595,0
|
|
20240701,140900,133134220,3595,3595,3595,3595,0
|
|
20240701,140800,133134220,3595,3595,3595,3595,0
|
|
20240701,140700,133134220,3595,3595,3595,3575,2765
|
|
20240701,140600,123239240,3595,3595,3595,3595,1
|
|
20240701,140500,123235645,3590,3590,3590,3590,0
|
|
20240701,140400,123235645,3590,3590,3590,3590,0
|
|
20240701,140300,123235645,3590,3590,3590,3590,0
|
|
20240701,140200,123235645,3590,3595,3600,3580,750
|
|
20240701,140100,120547900,3595,3595,3595,3595,0
|
|
20240701,140000,120547900,3595,3600,3600,3595,12
|
|
20240701,135900,120504755,3600,3600,3600,3600,3
|
|
20240701,135800,120493955,3600,3600,3600,3600,2
|
|
20240701,135700,120486755,3600,3600,3600,3600,1
|
|
20240701,135600,120483155,3600,3600,3600,3600,0
|
|
20240701,135500,120483155,3600,3600,3600,3600,0
|
|
20240701,135400,120483155,3600,3600,3600,3600,10
|
|
20240701,135300,120447155,3595,3595,3595,3595,0
|
|
20240701,135200,120447155,3595,3595,3595,3595,72
|
|
20240701,135100,120188315,3595,3595,3595,3595,0
|
|
20240701,135000,120188315,3595,3595,3595,3595,105
|
|
20240701,134900,119810840,3595,3590,3595,3590,4
|
|
20240701,134800,119796465,3585,3585,3585,3585,0
|
|
20240701,134700,119796465,3585,3595,3595,3585,12
|
|
20240701,134600,119753335,3605,3605,3605,3605,0
|
|
20240701,134500,119753335,3605,3605,3605,3605,0
|
|
20240701,134400,119753335,3605,3605,3605,3605,0
|
|
20240701,134300,119753335,3605,3605,3605,3605,0
|
|
20240701,134200,119753335,3605,3605,3605,3605,0
|
|
20240701,134100,119753335,3605,3605,3605,3605,0
|
|
20240701,134000,119753335,3605,3605,3605,3605,0
|
|
20240701,133900,119753335,3605,3605,3605,3605,0
|
|
20240701,133800,119753335,3605,3600,3605,3600,3
|
|
20240701,133700,119742530,3600,3600,3600,3600,1
|
|
20240701,133600,119738930,3605,3595,3605,3590,20
|
|
20240701,133500,119667000,3595,3610,3610,3585,2504
|
|
20240701,133400,110676620,3615,3615,3615,3615,0
|
|
20240701,133300,110676620,3615,3615,3615,3615,570
|
|
20240701,133200,108616070,3615,3615,3615,3615,0
|
|
20240701,133100,108616070,3615,3615,3615,3615,0
|
|
20240701,133000,108616070,3615,3615,3615,3615,0
|
|
20240701,132900,108616070,3615,3615,3615,3615,0
|
|
20240701,132800,108616070,3615,3615,3615,3615,0
|
|
20240701,132700,108616070,3615,3610,3615,3610,22
|
|
20240701,132600,108536640,3610,3610,3610,3610,1
|
|
20240701,132500,108533030,3605,3605,3610,3600,307
|
|
20240701,132400,107427775,3610,3610,3610,3610,0
|
|
20240701,132300,107427775,3610,3610,3610,3605,5
|
|
20240701,132200,107409735,3605,3610,3610,3600,301
|
|
20240701,132100,106326105,3615,3615,3615,3615,1
|
|
20240701,132000,106322490,3615,3615,3615,3615,0
|
|
20240701,131900,106322490,3615,3615,3615,3615,10
|
|
20240701,131800,106286340,3615,3605,3615,3605,7
|
|
20240701,131700,106261075,3605,3605,3605,3605,0
|
|
20240701,131600,106261075,3605,3605,3605,3605,161
|
|
20240701,131500,105680670,3605,3605,3605,3605,1
|
|
20240701,131400,105677065,3605,3605,3605,3605,1
|
|
20240701,131300,105673460,3605,3605,3605,3605,4
|
|
20240701,131200,105659040,3605,3605,3605,3605,10
|
|
20240701,131100,105622990,3605,3605,3605,3605,0
|
|
20240701,131000,105622990,3605,3605,3605,3605,0
|
|
20240701,130900,105622990,3605,3605,3605,3605,0
|
|
20240701,130800,105622990,3605,3605,3605,3605,0
|
|
20240701,130700,105622990,3605,3605,3605,3605,0
|
|
20240701,130600,105622990,3605,3605,3605,3605,0
|
|
20240701,130500,105622990,3605,3610,3610,3595,827
|
|
20240701,130400,102646970,3610,3610,3610,3610,0
|
|
20240701,130300,102646970,3610,3610,3610,3610,0
|
|
20240701,130200,102646970,3610,3610,3610,3610,0
|
|
20240701,130100,102646970,3610,3610,3610,3610,1
|
|
20240701,130000,102643360,3610,3610,3610,3610,1
|
|
20240701,125900,102639750,3610,3610,3610,3610,0
|
|
20240701,125800,102639750,3610,3610,3610,3610,0
|
|
20240701,125700,102639750,3610,3610,3610,3610,5
|
|
20240701,125600,102621700,3610,3610,3610,3610,0
|
|
20240701,125500,102621700,3610,3610,3610,3610,0
|
|
20240701,125400,102621700,3610,3610,3610,3610,0
|
|
20240701,125300,102621700,3610,3610,3610,3610,16
|
|
20240701,125200,102563940,3610,3610,3610,3610,9
|
|
20240701,125100,102531450,3610,3610,3610,3610,3
|
|
20240701,125000,102520620,3610,3610,3610,3610,37
|
|
20240701,124900,102387050,3615,3615,3615,3615,0
|
|
20240701,124800,102387050,3615,3615,3615,3615,0
|
|
20240701,124700,102387050,3615,3615,3615,3615,0
|
|
20240701,124600,102387050,3615,3615,3615,3615,0
|
|
20240701,124500,102387050,3615,3615,3615,3615,0
|
|
20240701,124400,102387050,3615,3615,3615,3615,0
|
|
20240701,124300,102387050,3615,3615,3615,3615,0
|
|
20240701,124200,102387050,3615,3615,3615,3615,0
|
|
20240701,124100,102387050,3615,3615,3615,3615,0
|
|
20240701,124000,102387050,3615,3615,3615,3615,0
|
|
20240701,123900,102387050,3615,3615,3615,3615,1
|
|
20240701,123800,102383435,3615,3615,3615,3615,2
|
|
20240701,123700,102376205,3615,3615,3615,3610,261
|
|
20240701,123600,101433985,3615,3615,3615,3615,3
|
|
20240701,123500,101423140,3615,3615,3615,3615,0
|
|
20240701,123400,101423140,3615,3615,3615,3615,2
|
|
20240701,123300,101415910,3610,3610,3610,3610,2
|
|
20240701,123200,101408690,3615,3615,3615,3615,2
|
|
20240701,123100,101401460,3615,3615,3615,3615,4
|
|
20240701,123000,101387000,3615,3615,3615,3615,0
|
|
20240701,122900,101387000,3615,3615,3615,3615,3
|
|
20240701,122800,101376155,3615,3615,3615,3615,1
|
|
20240701,122700,101372540,3610,3610,3610,3610,0
|
|
20240701,122600,101372540,3610,3610,3610,3610,77
|
|
20240701,122500,101094570,3615,3615,3615,3615,0
|
|
20240701,122400,101094570,3615,3615,3615,3615,0
|
|
20240701,122300,101094570,3615,3615,3615,3615,20
|
|
20240701,122200,101022270,3615,3615,3615,3615,0
|
|
20240701,122100,101022270,3615,3615,3615,3615,10
|
|
20240701,122000,100986120,3615,3615,3615,3615,1
|
|
20240701,121900,100982505,3610,3610,3610,3610,0
|
|
20240701,121800,100982505,3610,3610,3610,3610,0
|
|
20240701,121700,100982505,3610,3615,3615,3610,509
|
|
20240701,121600,99144970,3615,3615,3615,3615,0
|
|
20240701,121500,99144970,3615,3615,3615,3615,1
|
|
20240701,121400,99141355,3610,3610,3610,3610,0
|
|
20240701,121300,99141355,3610,3610,3610,3610,0
|
|
20240701,121200,99141355,3610,3610,3610,3610,0
|
|
20240701,121100,99141355,3610,3610,3610,3610,0
|
|
20240701,121000,99141355,3610,3610,3610,3610,246
|
|
20240701,120900,98253295,3615,3620,3620,3615,170
|
|
20240701,120800,97638735,3620,3620,3620,3620,0
|
|
20240701,120700,97638735,3620,3620,3620,3620,0
|
|
20240701,120600,97638735,3620,3620,3620,3620,0
|
|
20240701,120500,97638735,3620,3620,3620,3620,0
|
|
20240701,120400,97638735,3620,3620,3620,3620,0
|
|
20240701,120300,97638735,3620,3620,3620,3620,0
|
|
20240701,120200,97638735,3620,3620,3620,3620,111
|
|
20240701,120100,97236915,3615,3615,3615,3615,0
|
|
20240701,120000,97236915,3615,3615,3615,3615,0
|
|
20240701,115900,97236915,3615,3615,3615,3615,10
|
|
20240701,115800,97200765,3620,3620,3620,3620,0
|
|
20240701,115700,97200765,3620,3620,3620,3620,0
|
|
20240701,115600,97200765,3620,3615,3620,3615,22
|
|
20240701,115500,97121200,3615,3615,3615,3615,3
|
|
20240701,115400,97110355,3620,3620,3620,3620,0
|
|
20240701,115300,97110355,3620,3620,3620,3620,0
|
|
20240701,115200,97110355,3620,3620,3620,3620,0
|
|
20240701,115100,97110355,3620,3620,3620,3620,97
|
|
20240701,115000,96759215,3620,3620,3620,3620,0
|
|
20240701,114900,96759215,3620,3620,3620,3620,0
|
|
20240701,114800,96759215,3620,3615,3620,3615,105
|
|
20240701,114700,96379630,3610,3610,3610,3610,0
|
|
20240701,114600,96379630,3610,3610,3610,3610,0
|
|
20240701,114500,96379630,3610,3610,3610,3610,10
|
|
20240701,114400,96343530,3630,3615,3630,3615,6
|
|
20240701,114300,96321785,3615,3600,3630,3600,3247
|
|
20240701,114200,84632510,3600,3600,3600,3600,0
|
|
20240701,114100,84632510,3600,3595,3600,3595,98
|
|
20240701,114000,84280190,3595,3595,3595,3595,0
|
|
20240701,113900,84280190,3595,3595,3595,3595,1
|
|
20240701,113800,84276595,3590,3590,3590,3590,7
|
|
20240701,113700,84251465,3590,3590,3590,3590,0
|
|
20240701,113600,84251465,3590,3590,3590,3590,0
|
|
20240701,113500,84251465,3590,3590,3590,3590,6
|
|
20240701,113400,84229925,3595,3595,3595,3595,0
|
|
20240701,113300,84229925,3595,3595,3595,3595,0
|
|
20240701,113200,84229925,3595,3595,3595,3595,0
|
|
20240701,113100,84229925,3595,3600,3600,3590,108
|
|
20240701,113000,83841665,3600,3600,3600,3600,2
|
|
20240701,112900,83834465,3600,3600,3600,3600,500
|
|
20240701,112800,82034465,3600,3590,3600,3585,15
|
|
20240701,112700,81980550,3595,3585,3595,3585,385
|
|
20240701,112600,80600305,3585,3590,3590,3585,11
|
|
20240701,112500,80560865,3595,3595,3595,3590,21
|
|
20240701,112400,80485380,3600,3600,3600,3600,0
|
|
20240701,112300,80485380,3600,3595,3600,3595,108
|
|
20240701,112200,80097110,3595,3590,3595,3590,61
|
|
20240701,112100,79878115,3585,3585,3585,3585,50
|
|
20240701,112000,79698865,3590,3585,3590,3585,2
|
|
20240701,111900,79691690,3590,3590,3590,3590,203
|
|
20240701,111800,78962920,3590,3590,3590,3590,0
|
|
20240701,111700,78962920,3590,3590,3590,3590,1
|
|
20240701,111600,78959330,3590,3590,3590,3590,0
|
|
20240701,111500,78959330,3590,3590,3590,3590,33
|
|
20240701,111400,78840860,3595,3595,3595,3595,11
|
|
20240701,111300,78801315,3595,3595,3595,3595,0
|
|
20240701,111200,78801315,3595,3590,3595,3585,24
|
|
20240701,111100,78715145,3590,3590,3590,3590,8
|
|
20240701,111000,78686425,3595,3595,3595,3595,0
|
|
20240701,110900,78686425,3595,3595,3595,3595,0
|
|
20240701,110800,78686425,3595,3595,3595,3595,0
|
|
20240701,110700,78686425,3595,3595,3595,3595,5
|
|
20240701,110600,78668450,3595,3590,3595,3590,5
|
|
20240701,110500,78650485,3590,3590,3590,3590,1
|
|
20240701,110400,78646895,3595,3590,3595,3580,122
|
|
20240701,110300,78209685,3595,3595,3595,3595,1
|
|
20240701,110200,78206090,3595,3595,3595,3595,2
|
|
20240701,110100,78198900,3595,3595,3595,3595,0
|
|
20240701,110000,78198900,3595,3595,3595,3595,0
|
|
20240701,105900,78198900,3595,3595,3595,3595,1
|
|
20240701,105800,78195305,3595,3590,3600,3590,567
|
|
20240701,105700,76159750,3585,3585,3585,3585,12
|
|
20240701,105600,76116730,3585,3585,3585,3585,1
|
|
20240701,105500,76113145,3585,3585,3585,3585,1
|
|
20240701,105400,76109560,3590,3590,3590,3585,34
|
|
20240701,105300,75987545,3595,3595,3595,3595,1
|
|
20240701,105200,75983950,3590,3590,3590,3590,0
|
|
20240701,105100,75983950,3590,3590,3590,3590,0
|
|
20240701,105000,75983950,3590,3590,3590,3590,20
|
|
20240701,104900,75912150,3590,3590,3590,3590,0
|
|
20240701,104800,75912150,3590,3590,3590,3590,1
|
|
20240701,104700,75908560,3595,3595,3595,3595,30
|
|
20240701,104600,75800710,3595,3595,3595,3595,0
|
|
20240701,104500,75800710,3595,3595,3595,3595,0
|
|
20240701,104400,75800710,3595,3595,3595,3595,1
|
|
20240701,104300,75797115,3600,3600,3600,3600,0
|
|
20240701,104200,75797115,3600,3600,3600,3600,0
|
|
20240701,104100,75797115,3600,3590,3600,3590,124
|
|
20240701,104000,75351925,3595,3595,3595,3595,1
|
|
20240701,103900,75348330,3600,3600,3600,3600,0
|
|
20240701,103800,75348330,3600,3600,3600,3600,0
|
|
20240701,103700,75348330,3600,3595,3600,3595,3
|
|
20240701,103600,75337540,3600,3590,3600,3590,3
|
|
20240701,103500,75326750,3600,3600,3600,3600,0
|
|
20240701,103400,75326750,3600,3600,3600,3600,0
|
|
20240701,103300,75326750,3600,3600,3600,3600,0
|
|
20240701,103200,75326750,3600,3600,3600,3600,0
|
|
20240701,103100,75326750,3600,3590,3600,3585,6
|
|
20240701,103000,75305190,3595,3580,3600,3575,2238
|
|
20240701,102900,67300095,3585,3585,3585,3585,21
|
|
20240701,102800,67224810,3580,3590,3590,3580,388
|
|
20240701,102700,65835260,3595,3595,3595,3595,0
|
|
20240701,102600,65835260,3595,3595,3595,3595,43
|
|
20240701,102500,65680675,3600,3600,3600,3595,226
|
|
20240701,102400,64867115,3600,3605,3605,3600,200
|
|
20240701,102300,64147010,3610,3610,3610,3610,0
|
|
20240701,102200,64147010,3610,3610,3610,3610,0
|
|
20240701,102100,64147010,3610,3610,3610,3610,101
|
|
20240701,102000,63782400,3610,3610,3610,3610,106
|
|
20240701,101900,63399740,3610,3610,3610,3610,109
|
|
20240701,101800,63006250,3615,3615,3615,3615,1
|
|
20240701,101700,63002635,3615,3615,3615,3615,5
|
|
20240701,101600,62984560,3615,3615,3615,3615,1
|
|
20240701,101500,62980945,3615,3615,3615,3615,35
|
|
20240701,101400,62854420,3615,3615,3615,3615,56
|
|
20240701,101300,62651980,3605,3605,3605,3605,0
|
|
20240701,101200,62651980,3605,3605,3605,3605,0
|
|
20240701,101100,62651980,3605,3605,3605,3605,0
|
|
20240701,101000,62651980,3605,3605,3605,3605,787
|
|
20240701,100900,59814845,3605,3605,3605,3605,50
|
|
20240701,100800,59634595,3605,3605,3605,3605,0
|
|
20240701,100700,59634595,3605,3595,3610,3595,3557
|
|
20240701,100600,46835330,3595,3595,3595,3595,4
|
|
20240701,100500,46820950,3595,3595,3595,3595,28
|
|
20240701,100400,46720290,3600,3600,3600,3600,10
|
|
20240701,100300,46684290,3600,3600,3600,3600,10
|
|
20240701,100200,46648290,3600,3605,3605,3600,292
|
|
20240701,100100,45597010,3610,3615,3615,3610,133
|
|
20240701,100000,45116630,3615,3615,3615,3615,20
|
|
20240701,095900,45044330,3615,3615,3615,3615,0
|
|
20240701,095800,45044330,3615,3615,3615,3615,10
|
|
20240701,095700,45008180,3615,3615,3615,3615,1
|
|
20240701,095600,45004565,3615,3630,3630,3615,3015
|
|
20240701,095500,34103030,3630,3630,3630,3630,0
|
|
20240701,095400,34103030,3630,3630,3630,3630,0
|
|
20240701,095300,34103030,3630,3630,3630,3630,0
|
|
20240701,095200,34103030,3630,3630,3630,3630,0
|
|
20240701,095100,34103030,3630,3630,3630,3630,0
|
|
20240701,095000,34103030,3630,3630,3630,3630,2
|
|
20240701,094900,34095770,3630,3630,3630,3630,0
|
|
20240701,094800,34095770,3630,3630,3630,3630,0
|
|
20240701,094700,34095770,3630,3630,3630,3630,0
|
|
20240701,094600,34095770,3630,3630,3630,3630,166
|
|
20240701,094500,33493190,3630,3630,3630,3630,0
|
|
20240701,094400,33493190,3630,3630,3630,3630,0
|
|
20240701,094300,33493190,3630,3630,3630,3630,0
|
|
20240701,094200,33493190,3630,3630,3630,3630,0
|
|
20240701,094100,33493190,3630,3630,3630,3630,0
|
|
20240701,094000,33493190,3630,3630,3630,3630,0
|
|
20240701,093900,33493190,3630,3645,3645,3630,1599
|
|
20240701,093800,27681465,3650,3650,3650,3650,0
|
|
20240701,093700,27681465,3650,3645,3650,3635,105
|
|
20240701,093600,27299725,3650,3645,3650,3640,19
|
|
20240701,093500,27230410,3650,3650,3650,3650,0
|
|
20240701,093400,27230410,3650,3650,3650,3650,259
|
|
20240701,093300,26285060,3650,3640,3650,3640,9
|
|
20240701,093200,26252285,3645,3630,3650,3630,1232
|
|
20240701,093100,21780015,3615,3605,3615,3605,687
|
|
20240701,093000,19296675,3605,3600,3605,3600,156
|
|
20240701,092900,18735055,3600,3615,3615,3600,2004
|
|
20240701,092800,11519975,3625,3615,3625,3615,15
|
|
20240701,092700,11465720,3615,3630,3630,3610,513
|
|
20240701,092600,9605940,3630,3645,3650,3630,23
|
|
20240701,092500,9522195,3645,3645,3645,3645,0
|
|
20240701,092400,9522195,3645,3640,3645,3640,4
|
|
20240701,092300,9507630,3650,3645,3650,3640,11
|
|
20240701,092200,9467525,3650,3645,3650,3640,9
|
|
20240701,092100,9434720,3650,3645,3650,3640,15
|
|
20240701,092000,9380030,3650,3635,3650,3630,29
|
|
20240701,091900,9274415,3630,3630,3630,3630,7
|
|
20240701,091800,9249005,3640,3640,3640,3630,13
|
|
20240701,091700,9201740,3635,3625,3640,3615,151
|
|
20240701,091600,8654255,3625,3620,3625,3620,3
|
|
20240701,091500,8643390,3620,3620,3620,3620,0
|
|
20240701,091400,8643390,3620,3610,3620,3610,284
|
|
20240701,091300,7618085,3610,3615,3615,3595,24
|
|
20240701,091200,7531530,3610,3605,3610,3605,661
|
|
20240701,091100,5146765,3605,3605,3605,3605,22
|
|
20240701,091000,5067455,3565,3620,3620,3530,449
|
|
20240701,090900,3468860,3610,3610,3610,3610,0
|
|
20240701,090800,3468860,3610,3610,3610,3610,0
|
|
20240701,090700,3468860,3610,3635,3635,3610,39
|
|
20240701,090600,3327520,3655,3650,3655,3650,100
|
|
20240701,090500,2962510,3650,3650,3650,3650,200
|
|
20240701,090400,2232510,3650,3650,3650,3650,3
|
|
20240701,090300,2221560,3630,3630,3630,3630,0
|
|
20240701,090200,2221560,3630,3630,3630,3630,2
|
|
20240701,090100,2214300,3630,3630,3630,3630,100
|
|
20240701,090000,1851300,3630,3630,3630,3630,510
|