677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201400,531063365,4610,4610,4610,4610,1676
|
|
20240701,201300,531063365,4610,4610,4610,4610,0
|
|
20240701,201200,531063365,4610,4610,4610,4610,0
|
|
20240701,201100,531063365,4610,4610,4610,4610,0
|
|
20240701,201000,531063365,4610,4610,4610,4610,0
|
|
20240701,200900,531063365,4610,4610,4610,4610,0
|
|
20240701,200800,531063365,4610,4610,4610,4610,0
|
|
20240701,200700,531063365,4610,4610,4610,4610,0
|
|
20240701,200600,531063365,4610,4610,4610,4610,0
|
|
20240701,200500,531063365,4610,4610,4610,4610,0
|
|
20240701,200400,531063365,4610,4610,4610,4610,0
|
|
20240701,200300,531063365,4610,4610,4610,4610,0
|
|
20240701,200200,531063365,4610,4610,4610,4610,0
|
|
20240701,200100,531063365,4610,4610,4610,4610,0
|
|
20240701,200000,531063365,4610,4610,4610,4610,0
|
|
20240701,195900,531063365,4610,4610,4610,4610,0
|
|
20240701,195800,531063365,4610,4610,4610,4610,0
|
|
20240701,195700,531063365,4610,4610,4610,4610,0
|
|
20240701,195600,531063365,4610,4610,4610,4610,0
|
|
20240701,195500,531063365,4610,4610,4610,4610,0
|
|
20240701,195400,531063365,4610,4610,4610,4610,0
|
|
20240701,195300,531063365,4610,4610,4610,4610,0
|
|
20240701,195200,531063365,4610,4610,4610,4610,0
|
|
20240701,195100,531063365,4610,4610,4610,4610,0
|
|
20240701,195000,531063365,4610,4610,4610,4610,0
|
|
20240701,194900,531063365,4610,4610,4610,4610,0
|
|
20240701,194800,531063365,4610,4610,4610,4610,0
|
|
20240701,194700,531063365,4610,4610,4610,4610,0
|
|
20240701,194600,531063365,4610,4610,4610,4610,0
|
|
20240701,194500,531063365,4610,4610,4610,4610,0
|
|
20240701,194400,531063365,4610,4610,4610,4610,1676
|
|
20240701,194300,531063365,4610,4610,4610,4610,0
|
|
20240701,194200,531063365,4610,4610,4610,4610,0
|
|
20240701,194100,531063365,4610,4610,4610,4610,0
|
|
20240701,194000,531063365,4610,4610,4610,4610,0
|
|
20240701,193900,531063365,4610,4610,4610,4610,0
|
|
20240701,193800,531063365,4610,4610,4610,4610,0
|
|
20240701,193700,531063365,4610,4610,4610,4610,0
|
|
20240701,193600,531063365,4610,4610,4610,4610,0
|
|
20240701,193500,531063365,4610,4610,4610,4610,0
|
|
20240701,193400,531063365,4610,4610,4610,4610,0
|
|
20240701,193300,531063365,4610,4610,4610,4610,0
|
|
20240701,193200,531063365,4610,4610,4610,4610,0
|
|
20240701,193100,531063365,4610,4610,4610,4610,0
|
|
20240701,193000,531063365,4610,4610,4610,4610,0
|
|
20240701,192900,531063365,4610,4610,4610,4610,0
|
|
20240701,192800,531063365,4610,4610,4610,4610,0
|
|
20240701,192700,531063365,4610,4610,4610,4610,0
|
|
20240701,192600,531063365,4610,4610,4610,4610,0
|
|
20240701,192500,531063365,4610,4610,4610,4610,0
|
|
20240701,192400,531063365,4610,4610,4610,4610,0
|
|
20240701,192300,531063365,4610,4610,4610,4610,0
|
|
20240701,192200,531063365,4610,4610,4610,4610,0
|
|
20240701,192100,531063365,4610,4610,4610,4610,0
|
|
20240701,192000,531063365,4610,4610,4610,4610,0
|
|
20240701,191900,531063365,4610,4610,4610,4610,0
|
|
20240701,191800,531063365,4610,4610,4610,4610,0
|
|
20240701,191700,531063365,4610,4610,4610,4610,0
|
|
20240701,191600,531063365,4610,4610,4610,4610,0
|
|
20240701,191500,531063365,4610,4610,4610,4610,0
|
|
20240701,191400,531063365,4610,4610,4610,4610,1676
|
|
20240701,191300,531063365,4610,4610,4610,4610,0
|
|
20240701,191200,531063365,4610,4610,4610,4610,0
|
|
20240701,191100,531063365,4610,4610,4610,4610,0
|
|
20240701,191000,531063365,4610,4610,4610,4610,0
|
|
20240701,190900,531063365,4610,4610,4610,4610,0
|
|
20240701,190800,531063365,4610,4610,4610,4610,0
|
|
20240701,190700,531063365,4610,4610,4610,4610,0
|
|
20240701,190600,531063365,4610,4610,4610,4610,0
|
|
20240701,190500,531063365,4610,4610,4610,4610,0
|
|
20240701,190400,531063365,4610,4610,4610,4610,0
|
|
20240701,190300,531063365,4610,4610,4610,4610,0
|
|
20240701,190200,531063365,4610,4610,4610,4610,0
|
|
20240701,190100,531063365,4610,4610,4610,4610,0
|
|
20240701,190000,531063365,4610,4610,4610,4610,0
|
|
20240701,185900,531063365,4610,4610,4610,4610,0
|
|
20240701,185800,531063365,4610,4610,4610,4610,0
|
|
20240701,185700,531063365,4610,4610,4610,4610,0
|
|
20240701,185600,531063365,4610,4610,4610,4610,0
|
|
20240701,185500,531063365,4610,4610,4610,4610,0
|
|
20240701,185400,531063365,4610,4610,4610,4610,0
|
|
20240701,185300,531063365,4610,4610,4610,4610,0
|
|
20240701,185200,531063365,4610,4610,4610,4610,0
|
|
20240701,185100,531063365,4610,4610,4610,4610,0
|
|
20240701,185000,531063365,4610,4610,4610,4610,0
|
|
20240701,184900,531063365,4610,4610,4610,4610,0
|
|
20240701,184800,531063365,4610,4610,4610,4610,0
|
|
20240701,184700,531063365,4610,4610,4610,4610,0
|
|
20240701,184600,531063365,4610,4610,4610,4610,0
|
|
20240701,184500,531063365,4610,4610,4610,4610,0
|
|
20240701,184400,531063365,4610,4610,4610,4610,1676
|
|
20240701,184300,531063365,4610,4610,4610,4610,0
|
|
20240701,184200,531063365,4610,4610,4610,4610,0
|
|
20240701,184100,531063365,4610,4610,4610,4610,0
|
|
20240701,184000,531063365,4610,4610,4610,4610,0
|
|
20240701,183900,531063365,4610,4610,4610,4610,0
|
|
20240701,183800,531063365,4610,4610,4610,4610,0
|
|
20240701,183700,531063365,4610,4610,4610,4610,0
|
|
20240701,183600,531063365,4610,4610,4610,4610,0
|
|
20240701,183500,531063365,4610,4610,4610,4610,0
|
|
20240701,183400,531063365,4610,4610,4610,4610,0
|
|
20240701,183300,531063365,4610,4610,4610,4610,0
|
|
20240701,183200,531063365,4610,4610,4610,4610,0
|
|
20240701,183100,531063365,4610,4610,4610,4610,0
|
|
20240701,183000,531063365,4610,4610,4610,4610,0
|
|
20240701,182900,531063365,4610,4610,4610,4610,0
|
|
20240701,182800,531063365,4610,4610,4610,4610,0
|
|
20240701,182700,531063365,4610,4610,4610,4610,0
|
|
20240701,182600,531063365,4610,4610,4610,4610,0
|
|
20240701,182500,531063365,4610,4610,4610,4610,0
|
|
20240701,182400,531063365,4610,4610,4610,4610,0
|
|
20240701,182300,531063365,4610,4610,4610,4610,0
|
|
20240701,182200,531063365,4610,4610,4610,4610,0
|
|
20240701,182100,531063365,4610,4610,4610,4610,0
|
|
20240701,182000,531063365,4610,4610,4610,4610,0
|
|
20240701,181900,531063365,4610,4610,4610,4610,0
|
|
20240701,181800,531063365,4610,4610,4610,4610,0
|
|
20240701,181700,531063365,4610,4610,4610,4610,0
|
|
20240701,181600,531063365,4610,4610,4610,4610,0
|
|
20240701,181500,531063365,4610,4610,4610,4610,0
|
|
20240701,181400,531063365,4610,4610,4610,4610,1676
|
|
20240701,181300,531063365,4610,4610,4610,4610,0
|
|
20240701,181200,531063365,4610,4610,4610,4610,0
|
|
20240701,181100,531063365,4610,4610,4610,4610,0
|
|
20240701,181000,531063365,4610,4610,4610,4610,0
|
|
20240701,180900,531063365,4610,4610,4610,4610,0
|
|
20240701,180800,531063365,4610,4610,4610,4610,0
|
|
20240701,180700,531063365,4610,4610,4610,4610,0
|
|
20240701,180600,531063365,4610,4610,4610,4610,0
|
|
20240701,180500,531063365,4610,4610,4610,4610,0
|
|
20240701,180400,531063365,4610,4610,4610,4610,0
|
|
20240701,180300,531063365,4610,4610,4610,4610,0
|
|
20240701,180200,531063365,4610,4610,4610,4610,0
|
|
20240701,180100,531063365,4610,4610,4610,4610,0
|
|
20240701,180000,531063365,4610,4610,4610,4610,0
|
|
20240701,175900,531063365,4610,4610,4610,4610,0
|
|
20240701,175800,531063365,4610,4610,4610,4610,0
|
|
20240701,175700,531063365,4610,4610,4610,4610,0
|
|
20240701,175600,531063365,4610,4610,4610,4610,0
|
|
20240701,175500,531063365,4610,4610,4610,4610,0
|
|
20240701,175400,531063365,4610,4610,4610,4610,0
|
|
20240701,175300,531063365,4610,4610,4610,4610,0
|
|
20240701,175200,531063365,4610,4610,4610,4610,0
|
|
20240701,175100,531063365,4610,4610,4610,4610,0
|
|
20240701,175000,531063365,4610,4610,4610,4610,0
|
|
20240701,174900,531063365,4610,4610,4610,4610,0
|
|
20240701,174800,531063365,4610,4610,4610,4610,0
|
|
20240701,174700,531063365,4610,4610,4610,4610,0
|
|
20240701,174600,531063365,4610,4610,4610,4610,0
|
|
20240701,174500,531063365,4610,4610,4610,4610,0
|
|
20240701,174400,531063365,4610,4610,4610,4610,1676
|
|
20240701,174300,531063365,4610,4610,4610,4610,0
|
|
20240701,174200,531063365,4610,4610,4610,4610,0
|
|
20240701,174100,531063365,4610,4610,4610,4610,0
|
|
20240701,174000,531063365,4610,4610,4610,4610,0
|
|
20240701,173900,531063365,4610,4610,4610,4610,0
|
|
20240701,173800,531063365,4610,4610,4610,4610,0
|
|
20240701,173700,531063365,4610,4610,4610,4610,0
|
|
20240701,173600,531063365,4610,4610,4610,4610,0
|
|
20240701,173500,531063365,4610,4610,4610,4610,0
|
|
20240701,173400,531063365,4610,4610,4610,4610,0
|
|
20240701,173300,531063365,4610,4610,4610,4610,0
|
|
20240701,173200,531063365,4610,4610,4610,4610,0
|
|
20240701,173100,531063365,4610,4610,4610,4610,0
|
|
20240701,173000,531063365,4610,4610,4610,4610,0
|
|
20240701,172900,531063365,4610,4610,4610,4610,0
|
|
20240701,172800,531063365,4610,4610,4610,4610,0
|
|
20240701,172700,531063365,4610,4610,4610,4610,0
|
|
20240701,172600,531063365,4610,4610,4610,4610,0
|
|
20240701,172500,531063365,4610,4610,4610,4610,0
|
|
20240701,172400,531063365,4610,4610,4610,4610,0
|
|
20240701,172300,531063365,4610,4610,4610,4610,0
|
|
20240701,172200,531063365,4610,4610,4610,4610,0
|
|
20240701,172100,531063365,4610,4610,4610,4610,0
|
|
20240701,172000,531063365,4610,4610,4610,4610,0
|
|
20240701,171900,531063365,4610,4610,4610,4610,0
|
|
20240701,171800,531063365,4610,4610,4610,4610,0
|
|
20240701,171700,531063365,4610,4610,4610,4610,0
|
|
20240701,171600,531063365,4610,4610,4610,4610,0
|
|
20240701,171500,531063365,4610,4610,4610,4610,0
|
|
20240701,171400,531063365,4610,4610,4610,4610,1676
|
|
20240701,171300,531063365,4610,4610,4610,4610,0
|
|
20240701,171200,531063365,4610,4610,4610,4610,0
|
|
20240701,171100,531063365,4610,4610,4610,4610,0
|
|
20240701,171000,531063365,4610,4610,4610,4610,0
|
|
20240701,170900,531063365,4610,4610,4610,4610,0
|
|
20240701,170800,531063365,4610,4610,4610,4610,0
|
|
20240701,170700,531063365,4610,4610,4610,4610,0
|
|
20240701,170600,531063365,4610,4610,4610,4610,0
|
|
20240701,170500,531063365,4610,4610,4610,4610,0
|
|
20240701,170400,531063365,4610,4610,4610,4610,0
|
|
20240701,170300,531063365,4610,4610,4610,4610,0
|
|
20240701,170200,531063365,4610,4610,4610,4610,0
|
|
20240701,170100,531063365,4610,4610,4610,4610,0
|
|
20240701,170000,531063365,4610,4610,4610,4610,0
|
|
20240701,165900,531063365,4610,4610,4610,4610,0
|
|
20240701,165800,531063365,4610,4610,4610,4610,0
|
|
20240701,165700,531063365,4610,4610,4610,4610,0
|
|
20240701,165600,531063365,4610,4610,4610,4610,0
|
|
20240701,165500,531063365,4610,4610,4610,4610,0
|
|
20240701,165400,531063365,4610,4610,4610,4610,0
|
|
20240701,165300,531063365,4610,4610,4610,4610,0
|
|
20240701,165200,531063365,4610,4610,4610,4610,0
|
|
20240701,165100,531063365,4610,4610,4610,4610,0
|
|
20240701,165000,531063365,4610,4610,4610,4610,0
|
|
20240701,164900,531063365,4610,4610,4610,4610,0
|
|
20240701,164800,531063365,4610,4610,4610,4610,0
|
|
20240701,164700,531063365,4610,4610,4610,4610,0
|
|
20240701,164600,531063365,4610,4610,4610,4610,0
|
|
20240701,164500,531063365,4610,4610,4610,4610,0
|
|
20240701,164400,531063365,4610,4610,4610,4610,1676
|
|
20240701,164300,531063365,4610,4610,4610,4610,0
|
|
20240701,164200,531063365,4610,4610,4610,4610,0
|
|
20240701,164100,531063365,4610,4610,4610,4610,0
|
|
20240701,164000,531063365,4610,4610,4610,4610,0
|
|
20240701,163900,531063365,4610,4610,4610,4610,0
|
|
20240701,163800,531063365,4610,4610,4610,4610,0
|
|
20240701,163700,531063365,4610,4610,4610,4610,0
|
|
20240701,163600,531063365,4610,4610,4610,4610,0
|
|
20240701,163500,531063365,4610,4610,4610,4610,0
|
|
20240701,163400,531063365,4610,4610,4610,4610,0
|
|
20240701,163300,531063365,4610,4610,4610,4610,0
|
|
20240701,163200,531063365,4610,4610,4610,4610,0
|
|
20240701,163100,531063365,4610,4610,4610,4610,0
|
|
20240701,163000,531063365,4610,4610,4610,4610,0
|
|
20240701,162900,531063365,4610,4610,4610,4610,0
|
|
20240701,162800,531063365,4610,4610,4610,4610,0
|
|
20240701,162700,531063365,4610,4610,4610,4610,0
|
|
20240701,162600,531063365,4610,4610,4610,4610,0
|
|
20240701,162500,531063365,4610,4610,4610,4610,0
|
|
20240701,162400,531063365,4610,4610,4610,4610,0
|
|
20240701,162300,531063365,4610,4610,4610,4610,0
|
|
20240701,162200,531063365,4610,4610,4610,4610,0
|
|
20240701,162100,531063365,4610,4610,4610,4610,0
|
|
20240701,162000,531063365,4610,4610,4610,4610,0
|
|
20240701,161900,531063365,4610,4610,4610,4610,0
|
|
20240701,161800,531063365,4610,4610,4610,4610,0
|
|
20240701,161700,531063365,4610,4610,4610,4610,0
|
|
20240701,161600,531063365,4610,4610,4610,4610,0
|
|
20240701,161500,531063365,4610,4610,4610,4610,0
|
|
20240701,161400,531063365,4610,4610,4610,4610,1676
|
|
20240701,161300,531063365,4610,4610,4610,4610,0
|
|
20240701,161200,531063365,4610,4610,4610,4610,0
|
|
20240701,161100,531063365,4610,4610,4610,4610,0
|
|
20240701,161000,531063365,4610,4610,4610,4610,0
|
|
20240701,160900,531063365,4610,4610,4610,4610,0
|
|
20240701,160800,531063365,4610,4610,4610,4610,0
|
|
20240701,160700,531063365,4610,4610,4610,4610,0
|
|
20240701,160600,531063365,4610,4610,4610,4610,0
|
|
20240701,160500,531063365,4610,4610,4610,4610,0
|
|
20240701,160400,531063365,4610,4610,4610,4610,0
|
|
20240701,160300,531063365,4610,4610,4610,4610,0
|
|
20240701,160200,531063365,4610,4610,4610,4610,0
|
|
20240701,160100,531063365,4610,4610,4610,4610,0
|
|
20240701,160000,531063365,4610,4610,4610,4610,0
|
|
20240701,155900,531063365,4610,4610,4610,4610,0
|
|
20240701,155800,531063365,4610,4610,4610,4610,0
|
|
20240701,155700,531063365,4610,4610,4610,4610,0
|
|
20240701,155600,531063365,4610,4610,4610,4610,0
|
|
20240701,155500,531063365,4610,4610,4610,4610,0
|
|
20240701,155400,531063365,4610,4610,4610,4610,0
|
|
20240701,155300,531063365,4610,4610,4610,4610,0
|
|
20240701,155200,531063365,4610,4610,4610,4610,0
|
|
20240701,155100,531063365,4610,4610,4610,4610,0
|
|
20240701,155000,531063365,4610,4610,4610,4610,0
|
|
20240701,154900,531063365,4610,4610,4610,4610,0
|
|
20240701,154800,531063365,4610,4610,4610,4610,0
|
|
20240701,154700,531063365,4610,4610,4610,4610,0
|
|
20240701,154600,531063365,4610,4610,4610,4610,0
|
|
20240701,154500,531063365,4610,4610,4610,4610,0
|
|
20240701,154400,531063365,4610,4610,4610,4610,1676
|
|
20240701,154300,531063365,4610,4610,4610,4610,0
|
|
20240701,154200,531063365,4610,4610,4610,4610,0
|
|
20240701,154100,531063365,4610,4610,4610,4610,0
|
|
20240701,154000,531063365,4610,4610,4610,4610,0
|
|
20240701,153900,531063365,4610,4610,4610,4610,0
|
|
20240701,153800,531063365,4610,4610,4610,4610,0
|
|
20240701,153700,531063365,4610,4610,4610,4610,0
|
|
20240701,153600,531063365,4610,4610,4610,4610,0
|
|
20240701,153500,531063365,4610,4610,4610,4610,0
|
|
20240701,153400,531063365,4610,4610,4610,4610,0
|
|
20240701,153300,531063365,4610,4610,4610,4610,0
|
|
20240701,153200,531063365,4610,4610,4610,4610,0
|
|
20240701,153100,531063365,4610,4610,4610,4610,0
|
|
20240701,153000,531063365,4610,4610,4610,4610,1676
|
|
20240701,152900,523337005,4620,4620,4620,4620,0
|
|
20240701,152800,523337005,4620,4620,4620,4620,0
|
|
20240701,152700,523337005,4620,4620,4620,4620,0
|
|
20240701,152600,523337005,4620,4620,4620,4620,0
|
|
20240701,152500,523337005,4620,4620,4620,4620,0
|
|
20240701,152400,523337005,4620,4620,4620,4620,0
|
|
20240701,152300,523337005,4620,4620,4620,4620,0
|
|
20240701,152200,523337005,4620,4620,4620,4620,0
|
|
20240701,152100,523337005,4620,4620,4620,4620,0
|
|
20240701,152000,523337005,4620,4620,4620,4620,0
|
|
20240701,151900,523337005,4620,4615,4620,4615,274
|
|
20240701,151800,522072125,4610,4610,4610,4610,9
|
|
20240701,151700,522030635,4610,4620,4620,4610,26
|
|
20240701,151600,521910560,4620,4620,4620,4620,0
|
|
20240701,151500,521910560,4620,4620,4620,4620,208
|
|
20240701,151400,520949600,4620,4610,4620,4610,950
|
|
20240701,151300,516565325,4610,4610,4610,4610,12
|
|
20240701,151200,516510005,4610,4610,4610,4610,118
|
|
20240701,151100,515966025,4615,4610,4615,4610,339
|
|
20240701,151000,514403185,4605,4605,4605,4605,0
|
|
20240701,150900,514403185,4605,4610,4610,4605,211
|
|
20240701,150800,513430530,4610,4610,4610,4610,258
|
|
20240701,150700,512241150,4615,4615,4615,4615,4
|
|
20240701,150600,512222690,4610,4610,4610,4610,33
|
|
20240701,150500,512070560,4610,4610,4610,4610,89
|
|
20240701,150400,511660270,4610,4610,4610,4610,51
|
|
20240701,150300,511425160,4600,4605,4605,4600,706
|
|
20240701,150200,508176810,4610,4600,4610,4600,37
|
|
20240701,150100,508006280,4600,4600,4600,4600,13
|
|
20240701,150000,507946480,4600,4600,4600,4600,1384
|
|
20240701,145900,501580080,4610,4600,4610,4600,1165
|
|
20240701,145800,496211980,4600,4595,4600,4595,857
|
|
20240701,145700,492271125,4595,4595,4595,4595,0
|
|
20240701,145600,492271125,4595,4590,4595,4590,86
|
|
20240701,145500,491875990,4590,4590,4590,4590,7
|
|
20240701,145400,491843860,4585,4585,4585,4585,68
|
|
20240701,145300,491532080,4590,4580,4590,4580,2264
|
|
20240701,145200,481151200,4580,4585,4585,4580,399
|
|
20240701,145100,479321900,4585,4590,4590,4585,1525
|
|
20240701,145000,472325740,4595,4595,4595,4595,518
|
|
20240701,144900,469945530,4595,4595,4595,4595,0
|
|
20240701,144800,469945530,4595,4600,4600,4595,834
|
|
20240701,144700,466110780,4600,4600,4600,4600,868
|
|
20240701,144600,462117980,4600,4605,4605,4600,522
|
|
20240701,144500,459716020,4605,4600,4605,4600,16
|
|
20240701,144400,459642345,4605,4605,4605,4605,1
|
|
20240701,144300,459637740,4605,4605,4605,4605,4
|
|
20240701,144200,459619320,4600,4600,4600,4600,200
|
|
20240701,144100,458699320,4600,4600,4600,4600,0
|
|
20240701,144000,458699320,4600,4600,4600,4600,217
|
|
20240701,143900,457701120,4600,4600,4600,4600,0
|
|
20240701,143800,457701120,4600,4600,4600,4600,0
|
|
20240701,143700,457701120,4600,4600,4600,4600,1062
|
|
20240701,143600,452815920,4600,4600,4610,4600,671
|
|
20240701,143500,449723790,4600,4600,4605,4600,110
|
|
20240701,143400,449217290,4600,4605,4605,4600,542
|
|
20240701,143300,446723890,4595,4600,4605,4595,190
|
|
20240701,143200,445850470,4600,4595,4600,4595,191
|
|
20240701,143100,444971875,4595,4595,4600,4595,354
|
|
20240701,143000,443344755,4600,4600,4600,4600,750
|
|
20240701,142900,439894755,4605,4610,4610,4605,1158
|
|
20240701,142800,434559125,4605,4610,4610,4605,461
|
|
20240701,142700,432436205,4615,4615,4615,4615,192
|
|
20240701,142600,431550125,4620,4620,4620,4620,0
|
|
20240701,142500,431550125,4620,4620,4620,4620,0
|
|
20240701,142400,431550125,4620,4610,4620,4610,43
|
|
20240701,142300,431351475,4615,4615,4615,4615,0
|
|
20240701,142200,431351475,4615,4615,4615,4615,0
|
|
20240701,142100,431351475,4615,4615,4615,4615,10
|
|
20240701,142000,431305325,4620,4620,4620,4620,0
|
|
20240701,141900,431305325,4620,4600,4620,4600,50
|
|
20240701,141800,431074350,4600,4595,4600,4595,2
|
|
20240701,141700,431065155,4595,4595,4595,4595,100
|
|
20240701,141600,430605655,4595,4600,4600,4595,51
|
|
20240701,141500,430371305,4600,4595,4600,4595,40
|
|
20240701,141400,430187375,4595,4595,4595,4595,1
|
|
20240701,141300,430182780,4600,4600,4600,4600,1
|
|
20240701,141200,430178180,4595,4595,4595,4595,16
|
|
20240701,141100,430104660,4595,4595,4595,4595,2
|
|
20240701,141000,430095470,4595,4595,4595,4595,2
|
|
20240701,140900,430086280,4595,4595,4595,4595,1
|
|
20240701,140800,430081685,4590,4590,4590,4590,233
|
|
20240701,140700,429012215,4590,4590,4595,4590,210
|
|
20240701,140600,428048295,4590,4590,4590,4590,93
|
|
20240701,140500,427621425,4590,4590,4590,4590,23
|
|
20240701,140400,427515855,4590,4600,4600,4590,780
|
|
20240701,140300,423927915,4600,4600,4600,4600,0
|
|
20240701,140200,423927915,4600,4600,4600,4600,0
|
|
20240701,140100,423927915,4600,4610,4620,4600,461
|
|
20240701,140000,421800485,4605,4605,4605,4605,85
|
|
20240701,135900,421409060,4605,4605,4605,4605,0
|
|
20240701,135800,421409060,4605,4605,4605,4605,0
|
|
20240701,135700,421409060,4605,4605,4605,4605,0
|
|
20240701,135600,421409060,4605,4605,4605,4605,3
|
|
20240701,135500,421395245,4600,4600,4600,4600,0
|
|
20240701,135400,421395245,4600,4610,4610,4600,1650
|
|
20240701,135300,413805035,4605,4605,4605,4605,17
|
|
20240701,135200,413726750,4600,4605,4605,4600,50
|
|
20240701,135100,413496745,4600,4605,4605,4600,7
|
|
20240701,135000,413464520,4605,4605,4605,4605,0
|
|
20240701,134900,413464520,4605,4610,4610,4605,679
|
|
20240701,134800,410337365,4610,4610,4610,4610,0
|
|
20240701,134700,410337365,4610,4610,4610,4610,13
|
|
20240701,134600,410277435,4610,4610,4610,4610,0
|
|
20240701,134500,410277435,4610,4610,4610,4610,0
|
|
20240701,134400,410277435,4610,4610,4610,4610,0
|
|
20240701,134300,410277435,4610,4610,4610,4610,20
|
|
20240701,134200,410185235,4620,4620,4620,4620,5000
|
|
20240701,134100,387085235,4625,4625,4625,4625,200
|
|
20240701,134000,386160235,4625,4625,4625,4625,798
|
|
20240701,133900,382469485,4625,4625,4625,4625,100
|
|
20240701,133800,382006985,4625,4625,4625,4625,0
|
|
20240701,133700,382006985,4625,4625,4625,4625,0
|
|
20240701,133600,382006985,4625,4625,4625,4625,0
|
|
20240701,133500,382006985,4625,4625,4625,4625,0
|
|
20240701,133400,382006985,4625,4625,4625,4625,10
|
|
20240701,133300,381960735,4625,4625,4625,4625,1
|
|
20240701,133200,381956110,4625,4615,4625,4615,530
|
|
20240701,133100,379510070,4625,4625,4625,4625,0
|
|
20240701,133000,379510070,4625,4630,4630,4625,1004
|
|
20240701,132900,374861570,4630,4630,4630,4630,0
|
|
20240701,132800,374861570,4630,4630,4630,4630,0
|
|
20240701,132700,374861570,4630,4630,4630,4630,0
|
|
20240701,132600,374861570,4630,4615,4630,4615,160
|
|
20240701,132500,374121060,4605,4605,4605,4605,10
|
|
20240701,132400,374075010,4605,4605,4605,4605,0
|
|
20240701,132300,374075010,4605,4605,4605,4605,0
|
|
20240701,132200,374075010,4605,4605,4605,4605,0
|
|
20240701,132100,374075010,4605,4605,4605,4605,701
|
|
20240701,132000,370846905,4605,4605,4605,4605,0
|
|
20240701,131900,370846905,4605,4605,4605,4605,140
|
|
20240701,131800,370202205,4605,4605,4605,4605,0
|
|
20240701,131700,370202205,4605,4610,4610,4605,50
|
|
20240701,131600,369971950,4605,4605,4605,4605,0
|
|
20240701,131500,369971950,4605,4605,4605,4605,0
|
|
20240701,131400,369971950,4605,4605,4605,4605,0
|
|
20240701,131300,369971950,4605,4605,4605,4605,0
|
|
20240701,131200,369971950,4605,4605,4605,4605,100
|
|
20240701,131100,369511450,4605,4605,4605,4605,36
|
|
20240701,131000,369345670,4610,4610,4610,4610,21
|
|
20240701,130900,369248860,4610,4610,4610,4610,5
|
|
20240701,130800,369225810,4605,4605,4605,4605,0
|
|
20240701,130700,369225810,4605,4605,4605,4605,0
|
|
20240701,130600,369225810,4605,4605,4605,4605,0
|
|
20240701,130500,369225810,4605,4605,4605,4605,0
|
|
20240701,130400,369225810,4605,4605,4605,4605,52
|
|
20240701,130300,368986350,4605,4605,4605,4605,0
|
|
20240701,130200,368986350,4605,4605,4605,4605,0
|
|
20240701,130100,368986350,4605,4605,4605,4605,125
|
|
20240701,130000,368410725,4605,4605,4605,4605,0
|
|
20240701,125900,368410725,4605,4605,4605,4605,0
|
|
20240701,125800,368410725,4605,4605,4605,4605,0
|
|
20240701,125700,368410725,4605,4630,4630,4605,3
|
|
20240701,125600,368396885,4595,4605,4605,4595,30
|
|
20240701,125500,368258975,4630,4630,4630,4630,1
|
|
20240701,125400,368254345,4625,4615,4625,4615,4
|
|
20240701,125300,368235855,4615,4615,4615,4615,1
|
|
20240701,125200,368231240,4615,4615,4615,4615,2
|
|
20240701,125100,368222010,4590,4590,4590,4590,0
|
|
20240701,125000,368222010,4590,4590,4590,4590,4
|
|
20240701,124900,368203650,4615,4615,4615,4615,2
|
|
20240701,124800,368194420,4580,4580,4580,4580,0
|
|
20240701,124700,368194420,4580,4580,4580,4580,0
|
|
20240701,124600,368194420,4580,4580,4580,4580,0
|
|
20240701,124500,368194420,4580,4580,4580,4580,0
|
|
20240701,124400,368194420,4580,4580,4580,4580,0
|
|
20240701,124300,368194420,4580,4615,4615,4580,4445
|
|
20240701,124200,347773410,4625,4625,4625,4625,216
|
|
20240701,124100,346774410,4630,4630,4630,4630,0
|
|
20240701,124000,346774410,4630,4630,4630,4625,6
|
|
20240701,123900,346746640,4615,4615,4615,4615,0
|
|
20240701,123800,346746640,4615,4615,4615,4615,5
|
|
20240701,123700,346723565,4615,4615,4615,4615,6
|
|
20240701,123600,346695875,4615,4625,4625,4615,547
|
|
20240701,123500,344166010,4625,4630,4630,4625,61
|
|
20240701,123400,343883585,4630,4630,4630,4630,100
|
|
20240701,123300,343420585,4625,4625,4625,4625,0
|
|
20240701,123200,343420585,4625,4625,4625,4625,17
|
|
20240701,123100,343341960,4625,4625,4625,4625,44
|
|
20240701,123000,343138460,4625,4625,4625,4625,142
|
|
20240701,122900,342481710,4630,4630,4630,4630,0
|
|
20240701,122800,342481710,4630,4630,4630,4630,0
|
|
20240701,122700,342481710,4630,4630,4630,4630,0
|
|
20240701,122600,342481710,4630,4630,4630,4630,0
|
|
20240701,122500,342481710,4630,4630,4630,4630,0
|
|
20240701,122400,342481710,4630,4630,4630,4630,0
|
|
20240701,122300,342481710,4630,4630,4630,4630,3
|
|
20240701,122200,342467820,4600,4600,4600,4600,0
|
|
20240701,122100,342467820,4600,4600,4600,4600,40
|
|
20240701,122000,342283820,4595,4615,4615,4595,589
|
|
20240701,121900,339573930,4630,4630,4630,4630,0
|
|
20240701,121800,339573930,4630,4625,4630,4625,5000
|
|
20240701,121700,316424585,4620,4620,4620,4620,0
|
|
20240701,121600,316424585,4620,4620,4620,4620,100
|
|
20240701,121500,315962585,4620,4620,4620,4620,0
|
|
20240701,121400,315962585,4620,4615,4620,4615,125
|
|
20240701,121300,315385190,4615,4615,4615,4615,1
|
|
20240701,121200,315380575,4615,4615,4615,4615,2
|
|
20240701,121100,315371345,4610,4610,4610,4610,1
|
|
20240701,121000,315366735,4605,4605,4605,4605,0
|
|
20240701,120900,315366735,4605,4605,4605,4605,1
|
|
20240701,120800,315362130,4600,4600,4600,4600,27
|
|
20240701,120700,315237930,4590,4600,4600,4590,26
|
|
20240701,120600,315118460,4590,4590,4590,4590,0
|
|
20240701,120500,315118460,4590,4590,4590,4590,0
|
|
20240701,120400,315118460,4590,4590,4590,4590,0
|
|
20240701,120300,315118460,4590,4590,4590,4590,7
|
|
20240701,120200,315086330,4590,4590,4590,4590,9
|
|
20240701,120100,315045020,4590,4590,4590,4590,6
|
|
20240701,120000,315017480,4590,4590,4590,4590,9
|
|
20240701,115900,314976170,4590,4590,4590,4590,17
|
|
20240701,115800,314898140,4590,4590,4595,4590,20
|
|
20240701,115700,314806315,4590,4590,4590,4590,18
|
|
20240701,115600,314723695,4590,4600,4600,4590,188
|
|
20240701,115500,313859050,4600,4600,4600,4600,329
|
|
20240701,115400,312345650,4600,4600,4600,4600,11
|
|
20240701,115300,312295050,4600,4600,4600,4600,4
|
|
20240701,115200,312276650,4595,4590,4595,4590,441
|
|
20240701,115100,310250430,4590,4590,4595,4590,27
|
|
20240701,115000,310126490,4590,4590,4590,4590,9
|
|
20240701,114900,310085180,4590,4595,4595,4590,621
|
|
20240701,114800,307231690,4595,4600,4600,4595,1534
|
|
20240701,114700,300180895,4600,4600,4605,4600,227
|
|
20240701,114600,299136670,4600,4600,4600,4600,24
|
|
20240701,114500,299026270,4605,4605,4605,4605,0
|
|
20240701,114400,299026270,4605,4605,4605,4605,201
|
|
20240701,114300,298100665,4600,4605,4605,4600,165
|
|
20240701,114200,297341135,4600,4600,4605,4600,579
|
|
20240701,114100,294676670,4605,4605,4605,4600,2423
|
|
20240701,114000,283530610,4615,4615,4615,4615,0
|
|
20240701,113900,283530610,4615,4615,4615,4615,12
|
|
20240701,113800,283475230,4600,4610,4610,4600,100
|
|
20240701,113700,283014855,4610,4610,4615,4610,7
|
|
20240701,113600,282982565,4615,4615,4615,4615,10
|
|
20240701,113500,282936415,4600,4600,4600,4600,0
|
|
20240701,113400,282936415,4600,4620,4620,4600,4200
|
|
20240701,113300,263555715,4620,4620,4620,4620,1
|
|
20240701,113200,263551095,4620,4620,4620,4620,0
|
|
20240701,113100,263551095,4620,4620,4620,4620,0
|
|
20240701,113000,263551095,4620,4620,4620,4620,0
|
|
20240701,112900,263551095,4620,4620,4620,4620,70
|
|
20240701,112800,263227695,4625,4630,4630,4625,734
|
|
20240701,112700,259832675,4640,4640,4640,4640,50
|
|
20240701,112600,259600675,4630,4630,4630,4630,359
|
|
20240701,112500,257938505,4640,4640,4640,4640,0
|
|
20240701,112400,257938505,4640,4640,4640,4640,401
|
|
20240701,112300,256077865,4630,4630,4630,4630,270
|
|
20240701,112200,254827765,4640,4640,4640,4635,960
|
|
20240701,112100,250376940,4640,4640,4640,4640,0
|
|
20240701,112000,250376940,4640,4650,4650,4640,807
|
|
20240701,111900,246632400,4655,4655,4655,4655,214
|
|
20240701,111800,245636230,4655,4655,4655,4655,0
|
|
20240701,111700,245636230,4655,4655,4655,4655,0
|
|
20240701,111600,245636230,4655,4655,4655,4655,3
|
|
20240701,111500,245622265,4650,4650,4650,4650,1
|
|
20240701,111400,245617615,4650,4650,4650,4650,1
|
|
20240701,111300,245612965,4650,4650,4650,4650,0
|
|
20240701,111200,245612965,4650,4650,4650,4650,0
|
|
20240701,111100,245612965,4650,4650,4650,4650,641
|
|
20240701,111000,242632315,4645,4645,4645,4645,1
|
|
20240701,110900,242627670,4645,4640,4645,4640,302
|
|
20240701,110800,241226380,4650,4650,4650,4650,0
|
|
20240701,110700,241226380,4650,4645,4650,4645,100
|
|
20240701,110600,240761385,4635,4635,4635,4635,100
|
|
20240701,110500,240297885,4635,4650,4650,4635,1007
|
|
20240701,110400,235625200,4645,4645,4650,4645,228
|
|
20240701,110300,234566015,4640,4640,4640,4640,20
|
|
20240701,110200,234473215,4650,4650,4650,4650,100
|
|
20240701,110100,234008215,4650,4650,4650,4650,0
|
|
20240701,110000,234008215,4650,4650,4650,4650,119
|
|
20240701,105900,233454865,4650,4645,4650,4645,403
|
|
20240701,105800,231580920,4645,4640,4645,4640,525
|
|
20240701,105700,229142300,4640,4640,4640,4640,0
|
|
20240701,105600,229142300,4640,4640,4640,4635,203
|
|
20240701,105500,228201115,4640,4640,4640,4640,51
|
|
20240701,105400,227964475,4640,4640,4640,4640,390
|
|
20240701,105300,226154875,4640,4640,4640,4640,106
|
|
20240701,105200,225663035,4635,4635,4635,4635,0
|
|
20240701,105100,225663035,4635,4635,4635,4635,13
|
|
20240701,105000,225602780,4635,4635,4635,4635,326
|
|
20240701,104900,224091770,4640,4640,4640,4640,556
|
|
20240701,104800,221511930,4640,4640,4640,4640,0
|
|
20240701,104700,221511930,4640,4640,4640,4640,100
|
|
20240701,104600,221047930,4650,4650,4650,4650,3
|
|
20240701,104500,221033980,4650,4640,4650,4640,4
|
|
20240701,104400,221015390,4625,4625,4625,4625,107
|
|
20240701,104300,220520515,4645,4645,4650,4645,143
|
|
20240701,104200,219856070,4640,4640,4640,4640,0
|
|
20240701,104100,219856070,4640,4640,4640,4640,0
|
|
20240701,104000,219856070,4640,4640,4640,4640,0
|
|
20240701,103900,219856070,4640,4640,4640,4640,3
|
|
20240701,103800,219842150,4640,4640,4640,4640,0
|
|
20240701,103700,219842150,4640,4640,4640,4640,1
|
|
20240701,103600,219837510,4635,4625,4635,4625,567
|
|
20240701,103500,217210360,4630,4630,4630,4630,2
|
|
20240701,103400,217201100,4630,4630,4630,4630,20
|
|
20240701,103300,217108500,4630,4630,4630,4630,4
|
|
20240701,103200,217089980,4630,4630,4630,4630,1
|
|
20240701,103100,217085350,4635,4635,4635,4635,66
|
|
20240701,103000,216779440,4625,4630,4630,4625,301
|
|
20240701,102900,215387285,4630,4630,4630,4630,505
|
|
20240701,102800,213049135,4635,4635,4635,4635,0
|
|
20240701,102700,213049135,4635,4635,4635,4635,44
|
|
20240701,102600,212845195,4635,4635,4635,4635,0
|
|
20240701,102500,212845195,4635,4640,4640,4635,425
|
|
20240701,102400,210875110,4640,4640,4640,4640,0
|
|
20240701,102300,210875110,4640,4645,4645,4640,4
|
|
20240701,102200,210856545,4635,4645,4645,4635,223
|
|
20240701,102100,209822200,4645,4645,4645,4645,3
|
|
20240701,102000,209808265,4640,4645,4645,4640,16
|
|
20240701,101900,209734020,4645,4640,4645,4640,11
|
|
20240701,101800,209682975,4640,4645,4645,4640,3
|
|
20240701,101700,209669050,4645,4645,4645,4645,0
|
|
20240701,101600,209669050,4645,4645,4645,4645,25
|
|
20240701,101500,209552925,4645,4650,4650,4645,40
|
|
20240701,101400,209367120,4645,4640,4645,4640,12
|
|
20240701,101300,209311430,4650,4650,4650,4650,0
|
|
20240701,101200,209311430,4650,4655,4655,4650,133
|
|
20240701,101100,208692430,4650,4650,4650,4650,8
|
|
20240701,101000,208655230,4655,4650,4655,4650,1047
|
|
20240701,100900,203786340,4650,4635,4650,4635,348
|
|
20240701,100800,202173240,4645,4645,4645,4645,1034
|
|
20240701,100700,197370310,4640,4640,4640,4640,288
|
|
20240701,100600,196033990,4640,4640,4640,4640,373
|
|
20240701,100500,194303270,4635,4635,4635,4635,355
|
|
20240701,100400,192657845,4635,4640,4640,4635,55
|
|
20240701,100300,192402895,4645,4645,4645,4645,1
|
|
20240701,100200,192398250,4645,4640,4645,4640,579
|
|
20240701,100100,189711215,4645,4640,4645,4640,105
|
|
20240701,100000,189223495,4640,4640,4640,4640,87
|
|
20240701,095900,188819815,4640,4635,4640,4635,271
|
|
20240701,095800,187563415,4640,4640,4640,4640,0
|
|
20240701,095700,187563415,4640,4640,4640,4640,0
|
|
20240701,095600,187563415,4640,4640,4640,4640,0
|
|
20240701,095500,187563415,4640,4640,4640,4640,0
|
|
20240701,095400,187563415,4640,4645,4645,4640,151
|
|
20240701,095300,186862060,4645,4640,4645,4640,106
|
|
20240701,095200,186369735,4640,4640,4640,4640,4
|
|
20240701,095100,186351175,4645,4650,4650,4645,93
|
|
20240701,095000,185918730,4650,4650,4650,4650,4
|
|
20240701,094900,185900130,4655,4655,4655,4650,264
|
|
20240701,094800,184671275,4655,4655,4655,4655,95
|
|
20240701,094700,184229050,4655,4650,4655,4650,440
|
|
20240701,094600,182181550,4655,4650,4655,4650,337
|
|
20240701,094500,180614485,4650,4650,4650,4650,8
|
|
20240701,094400,180577285,4645,4645,4645,4645,3
|
|
20240701,094300,180563350,4650,4645,4650,4645,42
|
|
20240701,094200,180368155,4650,4655,4655,4650,435
|
|
20240701,094100,178344875,4650,4640,4650,4640,1236
|
|
20240701,094000,172598455,4640,4640,4640,4640,0
|
|
20240701,093900,172598455,4640,4640,4640,4640,0
|
|
20240701,093800,172598455,4640,4640,4640,4640,168
|
|
20240701,093700,171818935,4635,4630,4635,4630,313
|
|
20240701,093600,170369170,4630,4630,4630,4630,512
|
|
20240701,093500,167998610,4630,4615,4630,4610,121
|
|
20240701,093400,167440230,4620,4625,4625,4620,4
|
|
20240701,093300,167421735,4620,4620,4620,4620,202
|
|
20240701,093200,166488495,4620,4620,4620,4620,219
|
|
20240701,093100,165476715,4625,4625,4625,4625,15
|
|
20240701,093000,165407340,4620,4630,4635,4620,403
|
|
20240701,092900,163542785,4635,4635,4635,4635,5
|
|
20240701,092800,163519610,4625,4630,4630,4625,34
|
|
20240701,092700,163362350,4625,4635,4640,4625,2261
|
|
20240701,092600,152887085,4630,4630,4630,4620,194
|
|
20240701,092500,151990730,4630,4625,4630,4625,85
|
|
20240701,092400,151597465,4620,4620,4620,4620,150
|
|
20240701,092300,150904465,4625,4615,4630,4615,530
|
|
20240701,092200,148456895,4620,4620,4620,4620,0
|
|
20240701,092100,148456895,4620,4630,4630,4620,318
|
|
20240701,092000,146985705,4630,4625,4630,4625,8
|
|
20240701,091900,146948680,4605,4605,4605,4605,0
|
|
20240701,091800,146948680,4605,4605,4605,4605,0
|
|
20240701,091700,146948680,4605,4600,4640,4600,2190
|
|
20240701,091600,136848855,4600,4600,4600,4600,2
|
|
20240701,091500,136839655,4600,4600,4600,4600,158
|
|
20240701,091400,136112855,4600,4610,4610,4600,1808
|
|
20240701,091300,127785475,4610,4625,4625,4610,317
|
|
20240701,091200,126324090,4610,4610,4610,4610,0
|
|
20240701,091100,126324090,4610,4625,4625,4610,51
|
|
20240701,091000,126088955,4610,4630,4630,4610,793
|
|
20240701,090900,122425060,4640,4630,4640,4630,7
|
|
20240701,090800,122392615,4650,4650,4650,4650,0
|
|
20240701,090700,122392615,4650,4650,4650,4650,0
|
|
20240701,090600,122392615,4650,4645,4650,4635,1186
|
|
20240701,090500,116890665,4655,4665,4665,4655,144
|
|
20240701,090400,116219115,4665,4660,4665,4660,397
|
|
20240701,090300,114367520,4660,4680,4680,4660,2513
|
|
20240701,090200,102624175,4685,4685,4690,4675,3554
|
|
20240701,090100,85978130,4680,4640,4690,4640,5474
|
|
20240701,090000,60507060,4640,4565,4640,4565,10924
|