599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,185600,536697030,3285,3285,3285,3285,4310
|
|
20240701,185500,536697030,3285,3285,3285,3285,0
|
|
20240701,185400,536697030,3285,3285,3285,3285,0
|
|
20240701,185300,536697030,3285,3285,3285,3285,0
|
|
20240701,185200,536697030,3285,3285,3285,3285,0
|
|
20240701,185100,536697030,3285,3285,3285,3285,0
|
|
20240701,185000,536697030,3285,3285,3285,3285,0
|
|
20240701,184900,536697030,3285,3285,3285,3285,0
|
|
20240701,184800,536697030,3285,3285,3285,3285,0
|
|
20240701,184700,536697030,3285,3285,3285,3285,0
|
|
20240701,184600,536697030,3285,3285,3285,3285,0
|
|
20240701,184500,536697030,3285,3285,3285,3285,0
|
|
20240701,184400,536697030,3285,3285,3285,3285,0
|
|
20240701,184300,536697030,3285,3285,3285,3285,0
|
|
20240701,184200,536697030,3285,3285,3285,3285,0
|
|
20240701,184100,536697030,3285,3285,3285,3285,0
|
|
20240701,184000,536697030,3285,3285,3285,3285,0
|
|
20240701,183900,536697030,3285,3285,3285,3285,0
|
|
20240701,183800,536697030,3285,3285,3285,3285,0
|
|
20240701,183700,536697030,3285,3285,3285,3285,0
|
|
20240701,183600,536697030,3285,3285,3285,3285,0
|
|
20240701,183500,536697030,3285,3285,3285,3285,0
|
|
20240701,183400,536697030,3285,3285,3285,3285,0
|
|
20240701,183300,536697030,3285,3285,3285,3285,0
|
|
20240701,183200,536697030,3285,3285,3285,3285,0
|
|
20240701,183100,536697030,3285,3285,3285,3285,0
|
|
20240701,183000,536697030,3285,3285,3285,3285,0
|
|
20240701,182900,536697030,3285,3285,3285,3285,0
|
|
20240701,182800,536697030,3285,3285,3285,3285,0
|
|
20240701,182700,536697030,3285,3285,3285,3285,0
|
|
20240701,182600,536697030,3285,3285,3285,3285,4310
|
|
20240701,182500,536697030,3285,3285,3285,3285,0
|
|
20240701,182400,536697030,3285,3285,3285,3285,0
|
|
20240701,182300,536697030,3285,3285,3285,3285,0
|
|
20240701,182200,536697030,3285,3285,3285,3285,0
|
|
20240701,182100,536697030,3285,3285,3285,3285,0
|
|
20240701,182000,536697030,3285,3285,3285,3285,0
|
|
20240701,181900,536697030,3285,3285,3285,3285,0
|
|
20240701,181800,536697030,3285,3285,3285,3285,0
|
|
20240701,181700,536697030,3285,3285,3285,3285,0
|
|
20240701,181600,536697030,3285,3285,3285,3285,0
|
|
20240701,181500,536697030,3285,3285,3285,3285,0
|
|
20240701,181400,536697030,3285,3285,3285,3285,0
|
|
20240701,181300,536697030,3285,3285,3285,3285,0
|
|
20240701,181200,536697030,3285,3285,3285,3285,0
|
|
20240701,181100,536697030,3285,3285,3285,3285,0
|
|
20240701,181000,536697030,3285,3285,3285,3285,0
|
|
20240701,180900,536697030,3285,3285,3285,3285,0
|
|
20240701,180800,536697030,3285,3285,3285,3285,0
|
|
20240701,180700,536697030,3285,3285,3285,3285,0
|
|
20240701,180600,536697030,3285,3285,3285,3285,0
|
|
20240701,180500,536697030,3285,3285,3285,3285,0
|
|
20240701,180400,536697030,3285,3285,3285,3285,0
|
|
20240701,180300,536697030,3285,3285,3285,3285,0
|
|
20240701,180200,536697030,3285,3285,3285,3285,0
|
|
20240701,180100,536697030,3285,3285,3285,3285,0
|
|
20240701,180000,536697030,3285,3285,3285,3285,0
|
|
20240701,175900,536697030,3285,3285,3285,3285,0
|
|
20240701,175800,536697030,3285,3285,3285,3285,0
|
|
20240701,175700,536697030,3285,3285,3285,3285,0
|
|
20240701,175600,536697030,3285,3285,3285,3285,4310
|
|
20240701,175500,536697030,3285,3285,3285,3285,0
|
|
20240701,175400,536697030,3285,3285,3285,3285,0
|
|
20240701,175300,536697030,3285,3285,3285,3285,0
|
|
20240701,175200,536697030,3285,3285,3285,3285,0
|
|
20240701,175100,536697030,3285,3285,3285,3285,0
|
|
20240701,175000,536697030,3285,3285,3285,3285,0
|
|
20240701,174900,536697030,3285,3285,3285,3285,0
|
|
20240701,174800,536697030,3285,3285,3285,3285,0
|
|
20240701,174700,536697030,3285,3285,3285,3285,0
|
|
20240701,174600,536697030,3285,3285,3285,3285,0
|
|
20240701,174500,536697030,3285,3285,3285,3285,0
|
|
20240701,174400,536697030,3285,3285,3285,3285,0
|
|
20240701,174300,536697030,3285,3285,3285,3285,0
|
|
20240701,174200,536697030,3285,3285,3285,3285,0
|
|
20240701,174100,536697030,3285,3285,3285,3285,0
|
|
20240701,174000,536697030,3285,3285,3285,3285,0
|
|
20240701,173900,536697030,3285,3285,3285,3285,0
|
|
20240701,173800,536697030,3285,3285,3285,3285,0
|
|
20240701,173700,536697030,3285,3285,3285,3285,0
|
|
20240701,173600,536697030,3285,3285,3285,3285,0
|
|
20240701,173500,536697030,3285,3285,3285,3285,0
|
|
20240701,173400,536697030,3285,3285,3285,3285,0
|
|
20240701,173300,536697030,3285,3285,3285,3285,0
|
|
20240701,173200,536697030,3285,3285,3285,3285,0
|
|
20240701,173100,536697030,3285,3285,3285,3285,0
|
|
20240701,173000,536697030,3285,3285,3285,3285,0
|
|
20240701,172900,536697030,3285,3285,3285,3285,0
|
|
20240701,172800,536697030,3285,3285,3285,3285,0
|
|
20240701,172700,536697030,3285,3285,3285,3285,0
|
|
20240701,172600,536697030,3285,3285,3285,3285,4310
|
|
20240701,172500,536697030,3285,3285,3285,3285,0
|
|
20240701,172400,536697030,3285,3285,3285,3285,0
|
|
20240701,172300,536697030,3285,3285,3285,3285,0
|
|
20240701,172200,536697030,3285,3285,3285,3285,0
|
|
20240701,172100,536697030,3285,3285,3285,3285,0
|
|
20240701,172000,536697030,3285,3285,3285,3285,0
|
|
20240701,171900,536697030,3285,3285,3285,3285,0
|
|
20240701,171800,536697030,3285,3285,3285,3285,0
|
|
20240701,171700,536697030,3285,3285,3285,3285,0
|
|
20240701,171600,536697030,3285,3285,3285,3285,0
|
|
20240701,171500,536697030,3285,3285,3285,3285,0
|
|
20240701,171400,536697030,3285,3285,3285,3285,0
|
|
20240701,171300,536697030,3285,3285,3285,3285,0
|
|
20240701,171200,536697030,3285,3285,3285,3285,0
|
|
20240701,171100,536697030,3285,3285,3285,3285,0
|
|
20240701,171000,536697030,3285,3285,3285,3285,0
|
|
20240701,170900,536697030,3285,3285,3285,3285,0
|
|
20240701,170800,536697030,3285,3285,3285,3285,0
|
|
20240701,170700,536697030,3285,3285,3285,3285,0
|
|
20240701,170600,536697030,3285,3285,3285,3285,0
|
|
20240701,170500,536697030,3285,3285,3285,3285,0
|
|
20240701,170400,536697030,3285,3285,3285,3285,0
|
|
20240701,170300,536697030,3285,3285,3285,3285,0
|
|
20240701,170200,536697030,3285,3285,3285,3285,0
|
|
20240701,170100,536697030,3285,3285,3285,3285,0
|
|
20240701,170000,536697030,3285,3285,3285,3285,0
|
|
20240701,165900,536697030,3285,3285,3285,3285,0
|
|
20240701,165800,536697030,3285,3285,3285,3285,0
|
|
20240701,165700,536697030,3285,3285,3285,3285,0
|
|
20240701,165600,536697030,3285,3285,3285,3285,4310
|
|
20240701,165500,536697030,3285,3285,3285,3285,0
|
|
20240701,165400,536697030,3285,3285,3285,3285,0
|
|
20240701,165300,536697030,3285,3285,3285,3285,0
|
|
20240701,165200,536697030,3285,3285,3285,3285,0
|
|
20240701,165100,536697030,3285,3285,3285,3285,0
|
|
20240701,165000,536697030,3285,3285,3285,3285,0
|
|
20240701,164900,536697030,3285,3285,3285,3285,0
|
|
20240701,164800,536697030,3285,3285,3285,3285,0
|
|
20240701,164700,536697030,3285,3285,3285,3285,0
|
|
20240701,164600,536697030,3285,3285,3285,3285,0
|
|
20240701,164500,536697030,3285,3285,3285,3285,0
|
|
20240701,164400,536697030,3285,3285,3285,3285,0
|
|
20240701,164300,536697030,3285,3285,3285,3285,0
|
|
20240701,164200,536697030,3285,3285,3285,3285,0
|
|
20240701,164100,536697030,3285,3285,3285,3285,0
|
|
20240701,164000,536697030,3285,3285,3285,3285,0
|
|
20240701,163900,536697030,3285,3285,3285,3285,0
|
|
20240701,163800,536697030,3285,3285,3285,3285,0
|
|
20240701,163700,536697030,3285,3285,3285,3285,0
|
|
20240701,163600,536697030,3285,3285,3285,3285,0
|
|
20240701,163500,536697030,3285,3285,3285,3285,0
|
|
20240701,163400,536697030,3285,3285,3285,3285,0
|
|
20240701,163300,536697030,3285,3285,3285,3285,0
|
|
20240701,163200,536697030,3285,3285,3285,3285,0
|
|
20240701,163100,536697030,3285,3285,3285,3285,0
|
|
20240701,163000,536697030,3285,3285,3285,3285,0
|
|
20240701,162900,536697030,3285,3285,3285,3285,0
|
|
20240701,162800,536697030,3285,3285,3285,3285,0
|
|
20240701,162700,536697030,3285,3285,3285,3285,0
|
|
20240701,162600,536697030,3285,3285,3285,3285,4310
|
|
20240701,162500,536697030,3285,3285,3285,3285,0
|
|
20240701,162400,536697030,3285,3285,3285,3285,0
|
|
20240701,162300,536697030,3285,3285,3285,3285,0
|
|
20240701,162200,536697030,3285,3285,3285,3285,0
|
|
20240701,162100,536697030,3285,3285,3285,3285,0
|
|
20240701,162000,536697030,3285,3285,3285,3285,0
|
|
20240701,161900,536697030,3285,3285,3285,3285,0
|
|
20240701,161800,536697030,3285,3285,3285,3285,0
|
|
20240701,161700,536697030,3285,3285,3285,3285,0
|
|
20240701,161600,536697030,3285,3285,3285,3285,0
|
|
20240701,161500,536697030,3285,3285,3285,3285,0
|
|
20240701,161400,536697030,3285,3285,3285,3285,0
|
|
20240701,161300,536697030,3285,3285,3285,3285,0
|
|
20240701,161200,536697030,3285,3285,3285,3285,0
|
|
20240701,161100,536697030,3285,3285,3285,3285,0
|
|
20240701,161000,536697030,3285,3285,3285,3285,0
|
|
20240701,160900,536697030,3285,3285,3285,3285,0
|
|
20240701,160800,536697030,3285,3285,3285,3285,0
|
|
20240701,160700,536697030,3285,3285,3285,3285,0
|
|
20240701,160600,536697030,3285,3285,3285,3285,0
|
|
20240701,160500,536697030,3285,3285,3285,3285,0
|
|
20240701,160400,536697030,3285,3285,3285,3285,0
|
|
20240701,160300,536697030,3285,3285,3285,3285,0
|
|
20240701,160200,536697030,3285,3285,3285,3285,0
|
|
20240701,160100,536697030,3285,3285,3285,3285,0
|
|
20240701,160000,536697030,3285,3285,3285,3285,0
|
|
20240701,155900,536697030,3285,3285,3285,3285,0
|
|
20240701,155800,536697030,3285,3285,3285,3285,0
|
|
20240701,155700,536697030,3285,3285,3285,3285,0
|
|
20240701,155600,536697030,3285,3285,3285,3285,4310
|
|
20240701,155500,536697030,3285,3285,3285,3285,0
|
|
20240701,155400,536697030,3285,3285,3285,3285,0
|
|
20240701,155300,536697030,3285,3285,3285,3285,0
|
|
20240701,155200,536697030,3285,3285,3285,3285,0
|
|
20240701,155100,536697030,3285,3285,3285,3285,0
|
|
20240701,155000,536697030,3285,3285,3285,3285,0
|
|
20240701,154900,536697030,3285,3285,3285,3285,0
|
|
20240701,154800,536697030,3285,3285,3285,3285,0
|
|
20240701,154700,536697030,3285,3285,3285,3285,0
|
|
20240701,154600,536697030,3285,3285,3285,3285,0
|
|
20240701,154500,536697030,3285,3285,3285,3285,0
|
|
20240701,154400,536697030,3285,3285,3285,3285,0
|
|
20240701,154300,536697030,3285,3285,3285,3285,0
|
|
20240701,154200,536697030,3285,3285,3285,3285,0
|
|
20240701,154100,536697030,3285,3285,3285,3285,0
|
|
20240701,154000,536697030,3285,3285,3285,3285,0
|
|
20240701,153900,536697030,3285,3285,3285,3285,0
|
|
20240701,153800,536697030,3285,3285,3285,3285,0
|
|
20240701,153700,536697030,3285,3285,3285,3285,0
|
|
20240701,153600,536697030,3285,3285,3285,3285,0
|
|
20240701,153500,536697030,3285,3285,3285,3285,0
|
|
20240701,153400,536697030,3285,3285,3285,3285,0
|
|
20240701,153300,536697030,3285,3285,3285,3285,0
|
|
20240701,153200,536697030,3285,3285,3285,3285,0
|
|
20240701,153100,536697030,3285,3285,3285,3285,0
|
|
20240701,153000,536697030,3285,3285,3285,3285,4310
|
|
20240701,152900,522538680,3285,3285,3285,3285,0
|
|
20240701,152800,522538680,3285,3285,3285,3285,0
|
|
20240701,152700,522538680,3285,3285,3285,3285,0
|
|
20240701,152600,522538680,3285,3285,3285,3285,0
|
|
20240701,152500,522538680,3285,3285,3285,3285,0
|
|
20240701,152400,522538680,3285,3285,3285,3285,0
|
|
20240701,152300,522538680,3285,3285,3285,3285,0
|
|
20240701,152200,522538680,3285,3285,3285,3285,0
|
|
20240701,152100,522538680,3285,3285,3285,3285,0
|
|
20240701,152000,522538680,3285,3285,3285,3285,0
|
|
20240701,151900,522538680,3285,3285,3285,3285,11
|
|
20240701,151800,522502545,3285,3285,3285,3285,1001
|
|
20240701,151700,519214260,3285,3285,3285,3280,4
|
|
20240701,151600,519201125,3285,3280,3285,3280,901
|
|
20240701,151500,516244845,3280,3285,3285,3280,150
|
|
20240701,151400,515752840,3285,3285,3285,3285,10
|
|
20240701,151300,515719990,3285,3285,3285,3285,200
|
|
20240701,151200,515062990,3280,3285,3285,3280,662
|
|
20240701,151100,512888975,3285,3285,3285,3285,60
|
|
20240701,151000,512691875,3285,3290,3290,3285,311
|
|
20240701,150900,511670235,3290,3290,3290,3290,1
|
|
20240701,150800,511666945,3285,3285,3285,3285,0
|
|
20240701,150700,511666945,3285,3290,3290,3285,1070
|
|
20240701,150600,508151645,3285,3285,3285,3285,5
|
|
20240701,150500,508135220,3285,3290,3290,3285,111
|
|
20240701,150400,507770580,3290,3290,3290,3290,14
|
|
20240701,150300,507724520,3290,3280,3290,3280,5166
|
|
20240701,150200,490779195,3285,3285,3285,3285,601
|
|
20240701,150100,488804910,3285,3285,3285,3285,120
|
|
20240701,150000,488410710,3285,3285,3285,3285,1
|
|
20240701,145900,488407425,3280,3280,3280,3280,50
|
|
20240701,145800,488243425,3285,3285,3285,3285,220
|
|
20240701,145700,487520725,3285,3285,3285,3285,50
|
|
20240701,145600,487356475,3285,3290,3290,3285,161
|
|
20240701,145500,486827265,3290,3290,3290,3285,102
|
|
20240701,145400,486492185,3285,3290,3290,3285,101
|
|
20240701,145300,486160395,3285,3285,3285,3285,0
|
|
20240701,145200,486160395,3285,3285,3285,3285,1200
|
|
20240701,145100,482218395,3285,3285,3285,3285,1500
|
|
20240701,145000,477290895,3285,3285,3285,3285,0
|
|
20240701,144900,477290895,3285,3285,3285,3285,2850
|
|
20240701,144800,467928645,3290,3290,3290,3290,34
|
|
20240701,144700,467816785,3285,3285,3285,3285,0
|
|
20240701,144600,467816785,3285,3285,3285,3285,1
|
|
20240701,144500,467813500,3290,3290,3290,3290,1
|
|
20240701,144400,467810210,3290,3290,3290,3290,2
|
|
20240701,144300,467803630,3285,3285,3285,3285,321
|
|
20240701,144200,466749145,3285,3285,3285,3285,2969
|
|
20240701,144100,456995980,3290,3290,3290,3290,0
|
|
20240701,144000,456995980,3290,3290,3290,3290,54
|
|
20240701,143900,456818320,3290,3290,3290,3290,7
|
|
20240701,143800,456795290,3290,3290,3290,3290,1
|
|
20240701,143700,456792000,3285,3285,3285,3285,976
|
|
20240701,143600,453585840,3285,3285,3285,3285,0
|
|
20240701,143500,453585840,3285,3285,3285,3285,43
|
|
20240701,143400,453444585,3285,3285,3285,3285,1
|
|
20240701,143300,453441300,3280,3285,3285,3280,1823
|
|
20240701,143200,447461855,3285,3285,3285,3285,0
|
|
20240701,143100,447461855,3285,3285,3285,3285,0
|
|
20240701,143000,447461855,3285,3290,3290,3285,875
|
|
20240701,142900,444587475,3290,3290,3290,3290,1
|
|
20240701,142800,444584185,3285,3285,3285,3285,5
|
|
20240701,142700,444567760,3285,3285,3285,3285,0
|
|
20240701,142600,444567760,3285,3285,3285,3285,60
|
|
20240701,142500,444370660,3290,3290,3290,3290,0
|
|
20240701,142400,444370660,3290,3285,3290,3285,501
|
|
20240701,142300,442724870,3290,3290,3290,3290,1
|
|
20240701,142200,442721580,3285,3285,3285,3285,0
|
|
20240701,142100,442721580,3285,3285,3285,3285,1
|
|
20240701,142000,442718295,3285,3285,3285,3285,640
|
|
20240701,141900,440615895,3290,3290,3290,3290,1
|
|
20240701,141800,440612605,3285,3285,3285,3285,32
|
|
20240701,141700,440507485,3285,3285,3285,3285,0
|
|
20240701,141600,440507485,3285,3285,3285,3285,4
|
|
20240701,141500,440494345,3285,3285,3285,3285,26
|
|
20240701,141400,440408935,3285,3285,3285,3285,1438
|
|
20240701,141300,435685105,3290,3290,3290,3290,0
|
|
20240701,141200,435685105,3290,3290,3290,3290,0
|
|
20240701,141100,435685105,3290,3290,3290,3290,0
|
|
20240701,141000,435685105,3290,3290,3290,3290,1
|
|
20240701,140900,435681815,3290,3285,3290,3285,514
|
|
20240701,140800,433993320,3280,3280,3280,3280,1
|
|
20240701,140700,433990040,3285,3290,3290,3285,352
|
|
20240701,140600,432833710,3285,3285,3285,3285,665
|
|
20240701,140500,430649185,3285,3285,3285,3285,9828
|
|
20240701,140400,398364205,3290,3290,3290,3290,237
|
|
20240701,140300,397584475,3290,3290,3290,3290,0
|
|
20240701,140200,397584475,3290,3290,3290,3290,0
|
|
20240701,140100,397584475,3290,3290,3290,3290,0
|
|
20240701,140000,397584475,3290,3290,3290,3290,0
|
|
20240701,135900,397584475,3290,3290,3290,3290,0
|
|
20240701,135800,397584475,3290,3290,3290,3290,0
|
|
20240701,135700,397584475,3290,3290,3290,3290,0
|
|
20240701,135600,397584475,3290,3290,3290,3290,7057
|
|
20240701,135500,374366945,3295,3290,3295,3290,1925
|
|
20240701,135400,368033645,3290,3290,3290,3290,144
|
|
20240701,135300,367559885,3295,3295,3295,3295,123
|
|
20240701,135200,367154600,3295,3295,3295,3295,30
|
|
20240701,135100,367055750,3295,3295,3295,3295,0
|
|
20240701,135000,367055750,3295,3295,3295,3295,130
|
|
20240701,134900,366627400,3290,3290,3290,3290,0
|
|
20240701,134800,366627400,3290,3290,3290,3290,0
|
|
20240701,134700,366627400,3290,3290,3290,3290,0
|
|
20240701,134600,366627400,3290,3290,3290,3290,3043
|
|
20240701,134500,356615930,3290,3290,3290,3290,0
|
|
20240701,134400,356615930,3290,3290,3290,3290,0
|
|
20240701,134300,356615930,3290,3290,3290,3290,0
|
|
20240701,134200,356615930,3290,3290,3290,3290,3
|
|
20240701,134100,356606060,3295,3295,3295,3295,0
|
|
20240701,134000,356606060,3295,3295,3295,3295,0
|
|
20240701,133900,356606060,3295,3295,3295,3295,100
|
|
20240701,133800,356276560,3295,3295,3295,3295,0
|
|
20240701,133700,356276560,3295,3295,3295,3295,0
|
|
20240701,133600,356276560,3295,3295,3295,3295,0
|
|
20240701,133500,356276560,3295,3290,3295,3290,501
|
|
20240701,133400,354628265,3290,3290,3290,3290,665
|
|
20240701,133300,352440415,3290,3290,3290,3290,0
|
|
20240701,133200,352440415,3290,3290,3290,3290,20
|
|
20240701,133100,352374615,3290,3290,3290,3290,1315
|
|
20240701,133000,348048265,3290,3295,3295,3290,34
|
|
20240701,132900,347936395,3295,3295,3295,3295,0
|
|
20240701,132800,347936395,3295,3295,3295,3295,41
|
|
20240701,132700,347801300,3295,3295,3295,3295,0
|
|
20240701,132600,347801300,3295,3295,3295,3295,0
|
|
20240701,132500,347801300,3295,3290,3295,3290,368
|
|
20240701,132400,346590570,3290,3290,3290,3290,1
|
|
20240701,132300,346587280,3290,3290,3290,3290,1633
|
|
20240701,132200,341214710,3290,3295,3295,3290,443
|
|
20240701,132100,339757215,3295,3295,3295,3295,100
|
|
20240701,132000,339427715,3295,3295,3295,3295,86
|
|
20240701,131900,339144345,3295,3295,3295,3295,12
|
|
20240701,131800,339104805,3295,3295,3295,3295,37
|
|
20240701,131700,338982890,3295,3295,3295,3295,1000
|
|
20240701,131600,335687890,3295,3295,3295,3295,0
|
|
20240701,131500,335687890,3295,3295,3295,3295,0
|
|
20240701,131400,335687890,3295,3295,3295,3295,300
|
|
20240701,131300,334699390,3295,3295,3295,3295,0
|
|
20240701,131200,334699390,3295,3295,3295,3295,617
|
|
20240701,131100,332666375,3295,3295,3295,3295,0
|
|
20240701,131000,332666375,3295,3295,3295,3295,3
|
|
20240701,130900,332656490,3285,3285,3285,3285,1
|
|
20240701,130800,332653205,3295,3295,3295,3295,5
|
|
20240701,130700,332636730,3295,3290,3295,3290,3
|
|
20240701,130600,332626850,3290,3290,3290,3290,50
|
|
20240701,130500,332462350,3290,3290,3290,3290,100
|
|
20240701,130400,332133350,3290,3290,3290,3290,0
|
|
20240701,130300,332133350,3290,3290,3290,3290,661
|
|
20240701,130200,329958660,3290,3290,3290,3290,211
|
|
20240701,130100,329264470,3290,3290,3290,3290,0
|
|
20240701,130000,329264470,3290,3290,3290,3290,5
|
|
20240701,125900,329248020,3290,3290,3290,3290,6
|
|
20240701,125800,329228280,3285,3285,3285,3285,2646
|
|
20240701,125700,320536170,3285,3285,3285,3285,1716
|
|
20240701,125600,314899110,3290,3290,3290,3290,0
|
|
20240701,125500,314899110,3290,3290,3290,3290,0
|
|
20240701,125400,314899110,3290,3290,3290,3290,0
|
|
20240701,125300,314899110,3290,3290,3290,3290,0
|
|
20240701,125200,314899110,3290,3290,3290,3290,0
|
|
20240701,125100,314899110,3290,3290,3290,3290,113
|
|
20240701,125000,314527340,3290,3290,3290,3290,0
|
|
20240701,124900,314527340,3290,3290,3290,3290,30
|
|
20240701,124800,314428640,3290,3290,3290,3290,1
|
|
20240701,124700,314425350,3290,3290,3290,3290,0
|
|
20240701,124600,314425350,3290,3290,3290,3290,7
|
|
20240701,124500,314402320,3285,3285,3285,3285,0
|
|
20240701,124400,314402320,3285,3285,3285,3285,200
|
|
20240701,124300,313745320,3290,3290,3290,3290,100
|
|
20240701,124200,313416320,3290,3290,3290,3290,20
|
|
20240701,124100,313350520,3290,3290,3290,3290,1187
|
|
20240701,124000,309445290,3285,3285,3285,3285,2
|
|
20240701,123900,309438720,3290,3290,3290,3290,0
|
|
20240701,123800,309438720,3290,3290,3290,3290,10
|
|
20240701,123700,309405820,3285,3285,3285,3285,0
|
|
20240701,123600,309405820,3285,3285,3285,3285,448
|
|
20240701,123500,307934140,3285,3285,3285,3285,0
|
|
20240701,123400,307934140,3285,3285,3285,3285,1
|
|
20240701,123300,307930855,3290,3290,3290,3290,1
|
|
20240701,123200,307927565,3290,3290,3290,3290,0
|
|
20240701,123100,307927565,3290,3290,3290,3290,1200
|
|
20240701,123000,303979565,3290,3290,3290,3290,0
|
|
20240701,122900,303979565,3290,3290,3290,3290,0
|
|
20240701,122800,303979565,3290,3290,3290,3290,0
|
|
20240701,122700,303979565,3290,3290,3290,3290,100
|
|
20240701,122600,303650565,3290,3290,3290,3290,1
|
|
20240701,122500,303647275,3290,3290,3290,3290,0
|
|
20240701,122400,303647275,3290,3290,3290,3290,15
|
|
20240701,122300,303597925,3290,3290,3290,3290,2
|
|
20240701,122200,303591345,3285,3285,3285,3285,41
|
|
20240701,122100,303456660,3285,3285,3285,3285,0
|
|
20240701,122000,303456660,3285,3285,3285,3285,0
|
|
20240701,121900,303456660,3285,3285,3285,3285,2
|
|
20240701,121800,303450090,3285,3285,3285,3285,0
|
|
20240701,121700,303450090,3285,3285,3285,3285,0
|
|
20240701,121600,303450090,3285,3285,3285,3285,14
|
|
20240701,121500,303404100,3290,3290,3290,3290,0
|
|
20240701,121400,303404100,3290,3290,3290,3290,55
|
|
20240701,121300,303223150,3290,3290,3290,3290,0
|
|
20240701,121200,303223150,3290,3290,3290,3290,0
|
|
20240701,121100,303223150,3290,3290,3290,3290,1000
|
|
20240701,121000,299933150,3290,3290,3290,3290,3
|
|
20240701,120900,299923280,3290,3290,3290,3290,350
|
|
20240701,120800,298771780,3290,3290,3290,3290,0
|
|
20240701,120700,298771780,3290,3290,3290,3290,200
|
|
20240701,120600,298113780,3290,3290,3290,3290,0
|
|
20240701,120500,298113780,3290,3290,3290,3290,0
|
|
20240701,120400,298113780,3290,3290,3290,3290,0
|
|
20240701,120300,298113780,3290,3290,3290,3290,350
|
|
20240701,120200,296962280,3285,3285,3285,3285,70
|
|
20240701,120100,296732330,3280,3280,3280,3280,0
|
|
20240701,120000,296732330,3280,3280,3280,3280,0
|
|
20240701,115900,296732330,3280,3280,3280,3280,15
|
|
20240701,115800,296683130,3295,3295,3295,3295,0
|
|
20240701,115700,296683130,3295,3295,3295,3295,1
|
|
20240701,115600,296679835,3280,3285,3285,3280,1991
|
|
20240701,115500,290147375,3295,3295,3295,3295,0
|
|
20240701,115400,290147375,3295,3295,3295,3295,0
|
|
20240701,115300,290147375,3295,3295,3295,3295,11
|
|
20240701,115200,290111130,3285,3295,3295,3285,3
|
|
20240701,115100,290101265,3285,3285,3285,3285,0
|
|
20240701,115000,290101265,3285,3285,3285,3285,1356
|
|
20240701,114900,285646805,3285,3285,3285,3285,255
|
|
20240701,114800,284809130,3285,3285,3285,3285,2899
|
|
20240701,114700,275285915,3285,3285,3285,3285,0
|
|
20240701,114600,275285915,3285,3285,3285,3285,0
|
|
20240701,114500,275285915,3285,3285,3285,3285,250
|
|
20240701,114400,274464665,3295,3290,3295,3290,4005
|
|
20240701,114300,261288190,3295,3295,3295,3295,5
|
|
20240701,114200,261271715,3285,3285,3285,3285,0
|
|
20240701,114100,261271715,3285,3285,3285,3285,300
|
|
20240701,114000,260286215,3285,3285,3285,3285,0
|
|
20240701,113900,260286215,3285,3295,3295,3285,849
|
|
20240701,113800,257494250,3285,3285,3285,3285,8
|
|
20240701,113700,257467970,3285,3285,3285,3285,165
|
|
20240701,113600,256925945,3285,3285,3285,3285,1399
|
|
20240701,113500,252330230,3295,3290,3295,3290,2164
|
|
20240701,113400,245209510,3290,3290,3290,3290,300
|
|
20240701,113300,244222510,3290,3290,3290,3290,0
|
|
20240701,113200,244222510,3290,3290,3290,3290,10
|
|
20240701,113100,244189610,3290,3290,3290,3290,5
|
|
20240701,113000,244173160,3290,3290,3290,3290,0
|
|
20240701,112900,244173160,3290,3290,3290,3290,3
|
|
20240701,112800,244163290,3285,3285,3285,3285,250
|
|
20240701,112700,243342040,3285,3285,3285,3285,2
|
|
20240701,112600,243335470,3290,3290,3290,3290,40
|
|
20240701,112500,243203870,3295,3295,3295,3295,0
|
|
20240701,112400,243203870,3295,3295,3295,3295,1
|
|
20240701,112300,243200575,3285,3285,3285,3285,0
|
|
20240701,112200,243200575,3285,3285,3285,3285,0
|
|
20240701,112100,243200575,3285,3285,3285,3285,50
|
|
20240701,112000,243036325,3290,3290,3290,3290,1000
|
|
20240701,111900,239746325,3285,3290,3290,3285,1500
|
|
20240701,111800,234814715,3290,3290,3290,3290,2178
|
|
20240701,111700,227649095,3290,3290,3290,3290,5
|
|
20240701,111600,227632645,3290,3290,3290,3290,0
|
|
20240701,111500,227632645,3290,3290,3290,3290,213
|
|
20240701,111400,226931875,3290,3290,3290,3290,484
|
|
20240701,111300,225339515,3290,3290,3290,3290,0
|
|
20240701,111200,225339515,3290,3290,3290,3290,2
|
|
20240701,111100,225332935,3285,3290,3290,3285,1186
|
|
20240701,111000,221431000,3285,3285,3285,3285,5
|
|
20240701,110900,221414575,3290,3290,3290,3290,0
|
|
20240701,110800,221414575,3290,3290,3290,3290,50
|
|
20240701,110700,221250075,3290,3285,3290,3285,581
|
|
20240701,110600,219339370,3290,3290,3290,3290,2
|
|
20240701,110500,219332790,3285,3285,3290,3285,87
|
|
20240701,110400,219046985,3290,3295,3295,3290,651
|
|
20240701,110300,216905190,3290,3290,3290,3290,3
|
|
20240701,110200,216895320,3285,3285,3285,3285,0
|
|
20240701,110100,216895320,3285,3285,3285,3285,0
|
|
20240701,110000,216895320,3285,3290,3290,3285,454
|
|
20240701,105900,215403680,3290,3295,3295,3290,478
|
|
20240701,105800,213830985,3295,3290,3295,3290,3049
|
|
20240701,105700,203796725,3295,3295,3295,3295,51
|
|
20240701,105600,203628680,3295,3295,3295,3290,67
|
|
20240701,105500,203408215,3295,3295,3295,3295,0
|
|
20240701,105400,203408215,3295,3295,3295,3295,1
|
|
20240701,105300,203404920,3295,3295,3295,3295,1
|
|
20240701,105200,203401625,3295,3295,3295,3295,4
|
|
20240701,105100,203388445,3295,3295,3295,3295,0
|
|
20240701,105000,203388445,3295,3295,3295,3295,0
|
|
20240701,104900,203388445,3295,3295,3295,3295,107
|
|
20240701,104800,203035880,3295,3295,3295,3295,138
|
|
20240701,104700,202581170,3295,3295,3295,3295,900
|
|
20240701,104600,199615670,3290,3290,3290,3290,88
|
|
20240701,104500,199326150,3290,3295,3295,3290,65
|
|
20240701,104400,199112285,3295,3295,3295,3295,0
|
|
20240701,104300,199112285,3295,3295,3295,3295,0
|
|
20240701,104200,199112285,3295,3295,3295,3295,4
|
|
20240701,104100,199099105,3290,3290,3290,3290,81
|
|
20240701,104000,198832615,3290,3285,3290,3285,500
|
|
20240701,103900,197189615,3290,3290,3290,3290,500
|
|
20240701,103800,195544615,3290,3290,3290,3290,0
|
|
20240701,103700,195544615,3290,3290,3290,3290,25
|
|
20240701,103600,195462365,3290,3290,3290,3290,30
|
|
20240701,103500,195363665,3290,3290,3290,3290,4
|
|
20240701,103400,195350505,3285,3285,3285,3285,0
|
|
20240701,103300,195350505,3285,3285,3285,3285,0
|
|
20240701,103200,195350505,3285,3295,3295,3285,9000
|
|
20240701,103100,165779540,3300,3300,3300,3300,2
|
|
20240701,103000,165772940,3300,3300,3300,3300,0
|
|
20240701,102900,165772940,3300,3300,3300,3300,0
|
|
20240701,102800,165772940,3300,3300,3300,3300,105
|
|
20240701,102700,165426440,3300,3300,3300,3300,0
|
|
20240701,102600,165426440,3300,3300,3300,3300,0
|
|
20240701,102500,165426440,3300,3300,3300,3300,2
|
|
20240701,102400,165419840,3295,3295,3295,3295,6
|
|
20240701,102300,165400070,3295,3290,3295,3290,2800
|
|
20240701,102200,156187125,3295,3295,3295,3295,261
|
|
20240701,102100,155327130,3295,3295,3295,3295,0
|
|
20240701,102000,155327130,3295,3295,3295,3295,0
|
|
20240701,101900,155327130,3295,3295,3295,3295,0
|
|
20240701,101800,155327130,3295,3295,3295,3295,548
|
|
20240701,101700,153521470,3295,3295,3295,3295,100
|
|
20240701,101600,153191970,3295,3295,3295,3295,200
|
|
20240701,101500,152532970,3295,3295,3295,3295,3
|
|
20240701,101400,152523085,3295,3295,3295,3295,0
|
|
20240701,101300,152523085,3295,3295,3295,3295,0
|
|
20240701,101200,152523085,3295,3295,3295,3295,104
|
|
20240701,101100,152180405,3295,3300,3300,3295,173
|
|
20240701,101000,151610350,3300,3300,3300,3300,1
|
|
20240701,100900,151607050,3300,3300,3300,3300,5
|
|
20240701,100800,151590550,3295,3295,3295,3295,0
|
|
20240701,100700,151590550,3295,3295,3295,3295,0
|
|
20240701,100600,151590550,3295,3295,3295,3295,54
|
|
20240701,100500,151412620,3295,3295,3295,3295,1
|
|
20240701,100400,151409325,3295,3295,3295,3295,6
|
|
20240701,100300,151389555,3290,3290,3290,3290,940
|
|
20240701,100200,148296955,3295,3295,3295,3295,0
|
|
20240701,100100,148296955,3295,3295,3295,3295,0
|
|
20240701,100000,148296955,3295,3285,3295,3285,65
|
|
20240701,095900,148083420,3285,3285,3285,3285,1200
|
|
20240701,095800,144141420,3290,3290,3290,3290,45
|
|
20240701,095700,143993370,3295,3300,3300,3285,17
|
|
20240701,095600,143937440,3290,3300,3300,3290,1497
|
|
20240701,095500,139012245,3300,3300,3300,3300,0
|
|
20240701,095400,139012245,3300,3300,3300,3300,0
|
|
20240701,095300,139012245,3300,3300,3300,3300,7
|
|
20240701,095200,138989145,3290,3300,3300,3290,503
|
|
20240701,095100,137334195,3285,3300,3300,3285,402
|
|
20240701,095000,136011065,3300,3300,3300,3300,1
|
|
20240701,094900,136007765,3300,3300,3300,3300,3
|
|
20240701,094800,135997865,3300,3295,3300,3295,1260
|
|
20240701,094700,131846145,3300,3300,3300,3295,113
|
|
20240701,094600,131473775,3300,3300,3300,3300,3
|
|
20240701,094500,131463875,3300,3300,3300,3300,0
|
|
20240701,094400,131463875,3300,3300,3300,3300,344
|
|
20240701,094300,130328675,3300,3300,3300,3300,142
|
|
20240701,094200,129860075,3300,3300,3300,3300,347
|
|
20240701,094100,128714975,3305,3305,3305,3305,111
|
|
20240701,094000,128348120,3300,3305,3305,3300,1013
|
|
20240701,093900,125005165,3305,3305,3305,3305,0
|
|
20240701,093800,125005165,3305,3305,3305,3305,366
|
|
20240701,093700,123795535,3300,3300,3305,3300,382
|
|
20240701,093600,122534665,3305,3305,3305,3305,500
|
|
20240701,093500,120882165,3305,3305,3305,3305,1238
|
|
20240701,093400,116790575,3305,3300,3305,3300,253
|
|
20240701,093300,115955660,3305,3300,3305,3300,13
|
|
20240701,093200,115912745,3300,3300,3300,3300,0
|
|
20240701,093100,115912745,3300,3300,3300,3300,4
|
|
20240701,093000,115899545,3300,3295,3300,3295,1768
|
|
20240701,092900,110068480,3295,3295,3295,3295,670
|
|
20240701,092800,107860830,3290,3290,3290,3290,4
|
|
20240701,092700,107847670,3290,3295,3295,3290,160
|
|
20240701,092600,107321220,3295,3295,3295,3295,0
|
|
20240701,092500,107321220,3295,3290,3295,3290,336
|
|
20240701,092400,106214110,3290,3290,3290,3290,0
|
|
20240701,092300,106214110,3290,3290,3290,3290,604
|
|
20240701,092200,104226950,3290,3290,3290,3290,0
|
|
20240701,092100,104226950,3290,3290,3290,3290,893
|
|
20240701,092000,101288980,3290,3290,3290,3290,0
|
|
20240701,091900,101288980,3290,3290,3290,3290,598
|
|
20240701,091800,99321560,3300,3310,3310,3300,509
|
|
20240701,091700,97641770,3315,3315,3315,3315,1067
|
|
20240701,091600,94104665,3315,3315,3315,3315,10
|
|
20240701,091500,94071515,3315,3295,3315,3295,4779
|
|
20240701,091400,78265135,3295,3295,3295,3295,1
|
|
20240701,091300,78261840,3295,3295,3295,3295,999
|
|
20240701,091200,74970135,3295,3295,3295,3285,1012
|
|
20240701,091100,71635705,3295,3295,3295,3285,830
|
|
20240701,091000,68907510,3295,3295,3295,3295,1178
|
|
20240701,090900,65026000,3295,3295,3295,3295,0
|
|
20240701,090800,65026000,3295,3295,3295,3290,555
|
|
20240701,090700,63197845,3295,3300,3300,3295,697
|
|
20240701,090600,60900280,3310,3300,3310,3300,115
|
|
20240701,090500,60520630,3310,3310,3310,3310,1000
|
|
20240701,090400,57210630,3310,3310,3310,3310,1001
|
|
20240701,090300,53897320,3310,3300,3310,3295,1868
|
|
20240701,090200,47738750,3310,3305,3310,3305,1916
|
|
20240701,090100,41397290,3310,3295,3310,3295,912
|
|
20240701,090000,38392235,3295,3310,3310,3295,11613
|