606 lines
29 KiB
CSV
606 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,190300,246116920,5650,5650,5650,5650,314
|
|
20240701,190200,246116920,5650,5650,5650,5650,0
|
|
20240701,190100,246116920,5650,5650,5650,5650,0
|
|
20240701,190000,246116920,5650,5650,5650,5650,0
|
|
20240701,185900,246116920,5650,5650,5650,5650,0
|
|
20240701,185800,246116920,5650,5650,5650,5650,0
|
|
20240701,185700,246116920,5650,5650,5650,5650,0
|
|
20240701,185600,246116920,5650,5650,5650,5650,0
|
|
20240701,185500,246116920,5650,5650,5650,5650,0
|
|
20240701,185400,246116920,5650,5650,5650,5650,0
|
|
20240701,185300,246116920,5650,5650,5650,5650,0
|
|
20240701,185200,246116920,5650,5650,5650,5650,0
|
|
20240701,185100,246116920,5650,5650,5650,5650,0
|
|
20240701,185000,246116920,5650,5650,5650,5650,0
|
|
20240701,184900,246116920,5650,5650,5650,5650,0
|
|
20240701,184800,246116920,5650,5650,5650,5650,0
|
|
20240701,184700,246116920,5650,5650,5650,5650,0
|
|
20240701,184600,246116920,5650,5650,5650,5650,0
|
|
20240701,184500,246116920,5650,5650,5650,5650,0
|
|
20240701,184400,246116920,5650,5650,5650,5650,0
|
|
20240701,184300,246116920,5650,5650,5650,5650,0
|
|
20240701,184200,246116920,5650,5650,5650,5650,0
|
|
20240701,184100,246116920,5650,5650,5650,5650,0
|
|
20240701,184000,246116920,5650,5650,5650,5650,0
|
|
20240701,183900,246116920,5650,5650,5650,5650,0
|
|
20240701,183800,246116920,5650,5650,5650,5650,0
|
|
20240701,183700,246116920,5650,5650,5650,5650,0
|
|
20240701,183600,246116920,5650,5650,5650,5650,0
|
|
20240701,183500,246116920,5650,5650,5650,5650,0
|
|
20240701,183400,246116920,5650,5650,5650,5650,0
|
|
20240701,183300,246116920,5650,5650,5650,5650,314
|
|
20240701,183200,246116920,5650,5650,5650,5650,0
|
|
20240701,183100,246116920,5650,5650,5650,5650,0
|
|
20240701,183000,246116920,5650,5650,5650,5650,0
|
|
20240701,182900,246116920,5650,5650,5650,5650,0
|
|
20240701,182800,246116920,5650,5650,5650,5650,0
|
|
20240701,182700,246116920,5650,5650,5650,5650,0
|
|
20240701,182600,246116920,5650,5650,5650,5650,0
|
|
20240701,182500,246116920,5650,5650,5650,5650,0
|
|
20240701,182400,246116920,5650,5650,5650,5650,0
|
|
20240701,182300,246116920,5650,5650,5650,5650,0
|
|
20240701,182200,246116920,5650,5650,5650,5650,0
|
|
20240701,182100,246116920,5650,5650,5650,5650,0
|
|
20240701,182000,246116920,5650,5650,5650,5650,0
|
|
20240701,181900,246116920,5650,5650,5650,5650,0
|
|
20240701,181800,246116920,5650,5650,5650,5650,0
|
|
20240701,181700,246116920,5650,5650,5650,5650,0
|
|
20240701,181600,246116920,5650,5650,5650,5650,0
|
|
20240701,181500,246116920,5650,5650,5650,5650,0
|
|
20240701,181400,246116920,5650,5650,5650,5650,0
|
|
20240701,181300,246116920,5650,5650,5650,5650,0
|
|
20240701,181200,246116920,5650,5650,5650,5650,0
|
|
20240701,181100,246116920,5650,5650,5650,5650,0
|
|
20240701,181000,246116920,5650,5650,5650,5650,0
|
|
20240701,180900,246116920,5650,5650,5650,5650,0
|
|
20240701,180800,246116920,5650,5650,5650,5650,0
|
|
20240701,180700,246116920,5650,5650,5650,5650,0
|
|
20240701,180600,246116920,5650,5650,5650,5650,0
|
|
20240701,180500,246116920,5650,5650,5650,5650,0
|
|
20240701,180400,246116920,5650,5650,5650,5650,0
|
|
20240701,180300,246116920,5650,5650,5650,5650,314
|
|
20240701,180200,246116920,5650,5650,5650,5650,0
|
|
20240701,180100,246116920,5650,5650,5650,5650,0
|
|
20240701,180000,246116920,5650,5650,5650,5650,0
|
|
20240701,175900,246116920,5650,5650,5650,5650,0
|
|
20240701,175800,246116920,5650,5650,5650,5650,0
|
|
20240701,175700,246116920,5650,5650,5650,5650,0
|
|
20240701,175600,246116920,5650,5650,5650,5650,0
|
|
20240701,175500,246116920,5650,5650,5650,5650,0
|
|
20240701,175400,246116920,5650,5650,5650,5650,0
|
|
20240701,175300,246116920,5650,5650,5650,5650,0
|
|
20240701,175200,246116920,5650,5650,5650,5650,0
|
|
20240701,175100,246116920,5650,5650,5650,5650,0
|
|
20240701,175000,246116920,5650,5650,5650,5650,0
|
|
20240701,174900,246116920,5650,5650,5650,5650,0
|
|
20240701,174800,246116920,5650,5650,5650,5650,0
|
|
20240701,174700,246116920,5650,5650,5650,5650,0
|
|
20240701,174600,246116920,5650,5650,5650,5650,0
|
|
20240701,174500,246116920,5650,5650,5650,5650,0
|
|
20240701,174400,246116920,5650,5650,5650,5650,0
|
|
20240701,174300,246116920,5650,5650,5650,5650,0
|
|
20240701,174200,246116920,5650,5650,5650,5650,0
|
|
20240701,174100,246116920,5650,5650,5650,5650,0
|
|
20240701,174000,246116920,5650,5650,5650,5650,0
|
|
20240701,173900,246116920,5650,5650,5650,5650,0
|
|
20240701,173800,246116920,5650,5650,5650,5650,0
|
|
20240701,173700,246116920,5650,5650,5650,5650,0
|
|
20240701,173600,246116920,5650,5650,5650,5650,0
|
|
20240701,173500,246116920,5650,5650,5650,5650,0
|
|
20240701,173400,246116920,5650,5650,5650,5650,0
|
|
20240701,173300,246116920,5650,5650,5650,5650,314
|
|
20240701,173200,246116920,5650,5650,5650,5650,0
|
|
20240701,173100,246116920,5650,5650,5650,5650,0
|
|
20240701,173000,246116920,5650,5650,5650,5650,0
|
|
20240701,172900,246116920,5650,5650,5650,5650,0
|
|
20240701,172800,246116920,5650,5650,5650,5650,0
|
|
20240701,172700,246116920,5650,5650,5650,5650,0
|
|
20240701,172600,246116920,5650,5650,5650,5650,0
|
|
20240701,172500,246116920,5650,5650,5650,5650,0
|
|
20240701,172400,246116920,5650,5650,5650,5650,0
|
|
20240701,172300,246116920,5650,5650,5650,5650,0
|
|
20240701,172200,246116920,5650,5650,5650,5650,0
|
|
20240701,172100,246116920,5650,5650,5650,5650,0
|
|
20240701,172000,246116920,5650,5650,5650,5650,0
|
|
20240701,171900,246116920,5650,5650,5650,5650,0
|
|
20240701,171800,246116920,5650,5650,5650,5650,0
|
|
20240701,171700,246116920,5650,5650,5650,5650,0
|
|
20240701,171600,246116920,5650,5650,5650,5650,0
|
|
20240701,171500,246116920,5650,5650,5650,5650,0
|
|
20240701,171400,246116920,5650,5650,5650,5650,0
|
|
20240701,171300,246116920,5650,5650,5650,5650,0
|
|
20240701,171200,246116920,5650,5650,5650,5650,0
|
|
20240701,171100,246116920,5650,5650,5650,5650,0
|
|
20240701,171000,246116920,5650,5650,5650,5650,0
|
|
20240701,170900,246116920,5650,5650,5650,5650,0
|
|
20240701,170800,246116920,5650,5650,5650,5650,0
|
|
20240701,170700,246116920,5650,5650,5650,5650,0
|
|
20240701,170600,246116920,5650,5650,5650,5650,0
|
|
20240701,170500,246116920,5650,5650,5650,5650,0
|
|
20240701,170400,246116920,5650,5650,5650,5650,0
|
|
20240701,170300,246116920,5650,5650,5650,5650,314
|
|
20240701,170200,246116920,5650,5650,5650,5650,0
|
|
20240701,170100,246116920,5650,5650,5650,5650,0
|
|
20240701,170000,246116920,5650,5650,5650,5650,0
|
|
20240701,165900,246116920,5650,5650,5650,5650,0
|
|
20240701,165800,246116920,5650,5650,5650,5650,0
|
|
20240701,165700,246116920,5650,5650,5650,5650,0
|
|
20240701,165600,246116920,5650,5650,5650,5650,0
|
|
20240701,165500,246116920,5650,5650,5650,5650,0
|
|
20240701,165400,246116920,5650,5650,5650,5650,0
|
|
20240701,165300,246116920,5650,5650,5650,5650,0
|
|
20240701,165200,246116920,5650,5650,5650,5650,0
|
|
20240701,165100,246116920,5650,5650,5650,5650,0
|
|
20240701,165000,246116920,5650,5650,5650,5650,0
|
|
20240701,164900,246116920,5650,5650,5650,5650,0
|
|
20240701,164800,246116920,5650,5650,5650,5650,0
|
|
20240701,164700,246116920,5650,5650,5650,5650,0
|
|
20240701,164600,246116920,5650,5650,5650,5650,0
|
|
20240701,164500,246116920,5650,5650,5650,5650,0
|
|
20240701,164400,246116920,5650,5650,5650,5650,0
|
|
20240701,164300,246116920,5650,5650,5650,5650,0
|
|
20240701,164200,246116920,5650,5650,5650,5650,0
|
|
20240701,164100,246116920,5650,5650,5650,5650,0
|
|
20240701,164000,246116920,5650,5650,5650,5650,0
|
|
20240701,163900,246116920,5650,5650,5650,5650,0
|
|
20240701,163800,246116920,5650,5650,5650,5650,0
|
|
20240701,163700,246116920,5650,5650,5650,5650,0
|
|
20240701,163600,246116920,5650,5650,5650,5650,0
|
|
20240701,163500,246116920,5650,5650,5650,5650,0
|
|
20240701,163400,246116920,5650,5650,5650,5650,0
|
|
20240701,163300,246116920,5650,5650,5650,5650,314
|
|
20240701,163200,246116920,5650,5650,5650,5650,0
|
|
20240701,163100,246116920,5650,5650,5650,5650,0
|
|
20240701,163000,246116920,5650,5650,5650,5650,0
|
|
20240701,162900,246116920,5650,5650,5650,5650,0
|
|
20240701,162800,246116920,5650,5650,5650,5650,0
|
|
20240701,162700,246116920,5650,5650,5650,5650,0
|
|
20240701,162600,246116920,5650,5650,5650,5650,0
|
|
20240701,162500,246116920,5650,5650,5650,5650,0
|
|
20240701,162400,246116920,5650,5650,5650,5650,0
|
|
20240701,162300,246116920,5650,5650,5650,5650,0
|
|
20240701,162200,246116920,5650,5650,5650,5650,0
|
|
20240701,162100,246116920,5650,5650,5650,5650,0
|
|
20240701,162000,246116920,5650,5650,5650,5650,0
|
|
20240701,161900,246116920,5650,5650,5650,5650,0
|
|
20240701,161800,246116920,5650,5650,5650,5650,0
|
|
20240701,161700,246116920,5650,5650,5650,5650,0
|
|
20240701,161600,246116920,5650,5650,5650,5650,0
|
|
20240701,161500,246116920,5650,5650,5650,5650,0
|
|
20240701,161400,246116920,5650,5650,5650,5650,0
|
|
20240701,161300,246116920,5650,5650,5650,5650,0
|
|
20240701,161200,246116920,5650,5650,5650,5650,0
|
|
20240701,161100,246116920,5650,5650,5650,5650,0
|
|
20240701,161000,246116920,5650,5650,5650,5650,0
|
|
20240701,160900,246116920,5650,5650,5650,5650,0
|
|
20240701,160800,246116920,5650,5650,5650,5650,0
|
|
20240701,160700,246116920,5650,5650,5650,5650,0
|
|
20240701,160600,246116920,5650,5650,5650,5650,0
|
|
20240701,160500,246116920,5650,5650,5650,5650,0
|
|
20240701,160400,246116920,5650,5650,5650,5650,0
|
|
20240701,160300,246116920,5650,5650,5650,5650,314
|
|
20240701,160200,246116920,5650,5650,5650,5650,0
|
|
20240701,160100,246116920,5650,5650,5650,5650,0
|
|
20240701,160000,246116920,5650,5650,5650,5650,0
|
|
20240701,155900,246116920,5650,5650,5650,5650,0
|
|
20240701,155800,246116920,5650,5650,5650,5650,0
|
|
20240701,155700,246116920,5650,5650,5650,5650,0
|
|
20240701,155600,246116920,5650,5650,5650,5650,0
|
|
20240701,155500,246116920,5650,5650,5650,5650,0
|
|
20240701,155400,246116920,5650,5650,5650,5650,0
|
|
20240701,155300,246116920,5650,5650,5650,5650,0
|
|
20240701,155200,246116920,5650,5650,5650,5650,0
|
|
20240701,155100,246116920,5650,5650,5650,5650,0
|
|
20240701,155000,246116920,5650,5650,5650,5650,0
|
|
20240701,154900,246116920,5650,5650,5650,5650,0
|
|
20240701,154800,246116920,5650,5650,5650,5650,0
|
|
20240701,154700,246116920,5650,5650,5650,5650,0
|
|
20240701,154600,246116920,5650,5650,5650,5650,0
|
|
20240701,154500,246116920,5650,5650,5650,5650,0
|
|
20240701,154400,246116920,5650,5650,5650,5650,0
|
|
20240701,154300,246116920,5650,5650,5650,5650,0
|
|
20240701,154200,246116920,5650,5650,5650,5650,0
|
|
20240701,154100,246116920,5650,5650,5650,5650,0
|
|
20240701,154000,246116920,5650,5650,5650,5650,0
|
|
20240701,153900,246116920,5650,5650,5650,5650,0
|
|
20240701,153800,246116920,5650,5650,5650,5650,0
|
|
20240701,153700,246116920,5650,5650,5650,5650,0
|
|
20240701,153600,246116920,5650,5650,5650,5650,0
|
|
20240701,153500,246116920,5650,5650,5650,5650,0
|
|
20240701,153400,246116920,5650,5650,5650,5650,0
|
|
20240701,153300,246116920,5650,5650,5650,5650,314
|
|
20240701,153200,246116920,5650,5650,5650,5650,0
|
|
20240701,153100,246116920,5650,5650,5650,5650,0
|
|
20240701,153000,246116920,5650,5650,5650,5650,314
|
|
20240701,152900,244342820,5640,5640,5640,5640,0
|
|
20240701,152800,244342820,5640,5640,5640,5640,0
|
|
20240701,152700,244342820,5640,5640,5640,5640,0
|
|
20240701,152600,244342820,5640,5640,5640,5640,0
|
|
20240701,152500,244342820,5640,5640,5640,5640,0
|
|
20240701,152400,244342820,5640,5640,5640,5640,0
|
|
20240701,152300,244342820,5640,5640,5640,5640,0
|
|
20240701,152200,244342820,5640,5640,5640,5640,0
|
|
20240701,152100,244342820,5640,5640,5640,5640,0
|
|
20240701,152000,244342820,5640,5640,5640,5640,0
|
|
20240701,151900,244342820,5640,5630,5640,5630,77
|
|
20240701,151800,243908610,5640,5600,5640,5600,331
|
|
20240701,151700,242043010,5600,5600,5600,5600,0
|
|
20240701,151600,242043010,5600,5600,5600,5600,4
|
|
20240701,151500,242020610,5600,5600,5600,5600,13
|
|
20240701,151400,241947810,5610,5610,5610,5610,30
|
|
20240701,151300,241779510,5610,5610,5610,5610,0
|
|
20240701,151200,241779510,5610,5610,5610,5610,18
|
|
20240701,151100,241678530,5630,5630,5630,5630,0
|
|
20240701,151000,241678530,5630,5620,5630,5600,104
|
|
20240701,150900,241094870,5630,5600,5640,5600,136
|
|
20240701,150800,240331490,5600,5600,5600,5600,5
|
|
20240701,150700,240303490,5600,5600,5600,5600,25
|
|
20240701,150600,240163490,5610,5610,5610,5610,69
|
|
20240701,150500,239776400,5610,5610,5610,5610,77
|
|
20240701,150400,239344430,5610,5610,5610,5610,11
|
|
20240701,150300,239282720,5610,5610,5610,5610,89
|
|
20240701,150200,238783430,5610,5610,5610,5610,5
|
|
20240701,150100,238755380,5610,5610,5610,5610,65
|
|
20240701,150000,238390730,5610,5620,5620,5610,87
|
|
20240701,145900,237901980,5620,5620,5620,5620,5
|
|
20240701,145800,237873880,5620,5600,5620,5600,713
|
|
20240701,145700,233877390,5610,5610,5610,5610,123
|
|
20240701,145600,233187360,5610,5610,5610,5610,23
|
|
20240701,145500,233058330,5640,5600,5640,5600,266
|
|
20240701,145400,231562510,5610,5610,5610,5600,68
|
|
20240701,145300,231181040,5610,5610,5610,5610,80
|
|
20240701,145200,230732240,5610,5610,5610,5610,10
|
|
20240701,145100,230676140,5640,5620,5650,5600,228
|
|
20240701,145000,229394360,5620,5600,5620,5600,482
|
|
20240701,144900,226691520,5600,5600,5600,5600,86
|
|
20240701,144800,226209920,5600,5600,5600,5600,119
|
|
20240701,144700,225543520,5600,5600,5600,5600,24
|
|
20240701,144600,225409120,5610,5610,5610,5610,11
|
|
20240701,144500,225347410,5610,5610,5610,5610,125
|
|
20240701,144400,224646160,5610,5610,5610,5610,24
|
|
20240701,144300,224511520,5610,5610,5610,5610,10
|
|
20240701,144200,224455420,5610,5610,5610,5610,88
|
|
20240701,144100,223961740,5610,5610,5610,5610,60
|
|
20240701,144000,223625140,5610,5620,5620,5610,31
|
|
20240701,143900,223451160,5620,5620,5620,5620,121
|
|
20240701,143800,222771140,5620,5620,5620,5620,7
|
|
20240701,143700,222731800,5620,5610,5630,5610,37
|
|
20240701,143600,222523930,5610,5610,5610,5610,124
|
|
20240701,143500,221828290,5610,5610,5610,5610,26
|
|
20240701,143400,221682430,5610,5610,5610,5610,10
|
|
20240701,143300,221626330,5610,5610,5610,5610,87
|
|
20240701,143200,221138260,5610,5610,5610,5610,60
|
|
20240701,143100,220801660,5610,5610,5610,5610,31
|
|
20240701,143000,220627750,5620,5610,5620,5610,2086
|
|
20240701,142900,208905270,5650,5610,5650,5610,3
|
|
20240701,142800,208888400,5610,5610,5610,5610,85
|
|
20240701,142700,208411550,5610,5610,5610,5610,67
|
|
20240701,142600,208035680,5610,5650,5650,5610,30
|
|
20240701,142500,207867180,5610,5610,5610,5610,11
|
|
20240701,142400,207805470,5610,5610,5610,5610,146
|
|
20240701,142300,206986410,5610,5610,5610,5610,2
|
|
20240701,142200,206975190,5610,5610,5610,5610,12
|
|
20240701,142100,206907870,5610,5620,5650,5610,678
|
|
20240701,142000,203085300,5630,5610,5630,5610,568
|
|
20240701,141900,199887620,5600,5600,5600,5600,22
|
|
20240701,141800,199764420,5630,5600,5630,5600,268
|
|
20240701,141700,198260140,5620,5600,5620,5600,21
|
|
20240701,141600,198142520,5600,5600,5600,5600,85
|
|
20240701,141500,197666520,5600,5600,5600,5600,73
|
|
20240701,141400,197257720,5600,5600,5600,5600,21
|
|
20240701,141300,197140120,5600,5590,5600,5590,11
|
|
20240701,141200,197078580,5590,5590,5590,5590,146
|
|
20240701,141100,196262440,5590,5590,5590,5590,0
|
|
20240701,141000,196262440,5590,5590,5590,5590,31
|
|
20240701,140900,196089150,5590,5590,5590,5590,74
|
|
20240701,140800,195675490,5590,5590,5590,5590,74
|
|
20240701,140700,195261830,5590,5590,5590,5590,11
|
|
20240701,140600,195200340,5590,5590,5590,5590,73
|
|
20240701,140500,194792270,5590,5590,5590,5590,20
|
|
20240701,140400,194680470,5590,5590,5590,5590,11
|
|
20240701,140300,194618980,5590,5590,5590,5590,147
|
|
20240701,140200,193797250,5590,5590,5590,5590,0
|
|
20240701,140100,193797250,5590,5590,5590,5590,31
|
|
20240701,140000,193623960,5590,5590,5590,5590,131
|
|
20240701,135900,192891670,5590,5590,5590,5590,55
|
|
20240701,135800,192584220,5590,5590,5620,5590,32
|
|
20240701,135700,192405160,5590,5590,5590,5590,174
|
|
20240701,135600,191432500,5590,5590,5590,5590,20
|
|
20240701,135500,191320700,5590,5590,5590,5590,67
|
|
20240701,135400,190946170,5590,5590,5620,5590,97
|
|
20240701,135300,190403790,5590,5590,5590,5590,0
|
|
20240701,135200,190403790,5590,5590,5590,5590,11
|
|
20240701,135100,190342300,5590,5590,5590,5590,147
|
|
20240701,135000,189520570,5590,5590,5590,5590,0
|
|
20240701,134900,189520570,5590,5590,5590,5590,131
|
|
20240701,134800,188788280,5590,5590,5590,5590,73
|
|
20240701,134700,188380210,5590,5590,5590,5590,74
|
|
20240701,134600,187966550,5590,5590,5590,5590,11
|
|
20240701,134500,187905060,5590,5590,5590,5590,92
|
|
20240701,134400,187390780,5590,5590,5590,5590,0
|
|
20240701,134300,187390780,5590,5590,5590,5590,67
|
|
20240701,134200,187016250,5590,5600,5600,5590,161
|
|
20240701,134100,186115690,5600,5600,5600,5600,2
|
|
20240701,134000,186104490,5600,5600,5600,5590,128
|
|
20240701,133900,185387910,5600,5600,5600,5600,134
|
|
20240701,133800,184637510,5600,5600,5600,5600,19
|
|
20240701,133700,184531110,5610,5610,5610,5610,77
|
|
20240701,133600,184099140,5610,5600,5610,5600,8
|
|
20240701,133500,184054280,5600,5610,5610,5600,80
|
|
20240701,133400,183605680,5610,5610,5610,5610,8
|
|
20240701,133300,183560800,5610,5610,5610,5610,19
|
|
20240701,133200,183454210,5630,5630,5630,5630,0
|
|
20240701,133100,183454210,5630,5610,5630,5600,414
|
|
20240701,133000,181130010,5620,5620,5620,5620,0
|
|
20240701,132900,181130010,5620,5600,5620,5600,24
|
|
20240701,132800,180995590,5600,5600,5600,5600,8
|
|
20240701,132700,180950790,5600,5600,5600,5600,73
|
|
20240701,132600,180541990,5600,5600,5600,5600,177
|
|
20240701,132500,179550790,5600,5600,5600,5600,109
|
|
20240701,132400,178940390,5600,5600,5600,5600,92
|
|
20240701,132300,178425190,5630,5590,5630,5590,3
|
|
20240701,132200,178408380,5590,5600,5600,5590,82
|
|
20240701,132100,177949940,5600,5600,5600,5600,73
|
|
20240701,132000,177541140,5600,5600,5600,5600,610
|
|
20240701,131900,174125140,5600,5600,5600,5600,28
|
|
20240701,131800,173968340,5600,5600,5600,5600,127
|
|
20240701,131700,173257140,5600,5600,5600,5600,22
|
|
20240701,131600,173133940,5600,5600,5600,5600,8
|
|
20240701,131500,173089140,5600,5610,5610,5600,193
|
|
20240701,131400,172007340,5600,5600,5600,5600,59
|
|
20240701,131300,171676940,5600,5600,5600,5600,6
|
|
20240701,131200,171643340,5600,5610,5610,5600,1591
|
|
20240701,131100,162718020,5610,5610,5610,5610,11
|
|
20240701,131000,162656310,5610,5610,5630,5610,1063
|
|
20240701,130900,156682540,5600,5600,5600,5600,143
|
|
20240701,130800,155881740,5600,5600,5600,5600,26
|
|
20240701,130700,155736140,5600,5600,5600,5600,6
|
|
20240701,130600,155702540,5600,5600,5600,5600,215
|
|
20240701,130500,154498540,5600,5590,5600,5590,16
|
|
20240701,130400,154408960,5590,5590,5590,5590,112
|
|
20240701,130300,153782880,5600,5590,5620,5590,32
|
|
20240701,130200,153603830,5600,5590,5600,5590,67
|
|
20240701,130100,153229240,5620,5590,5620,5590,20
|
|
20240701,130000,153117410,5620,5620,5620,5620,30
|
|
20240701,125900,152948810,5620,5600,5620,5600,88
|
|
20240701,125800,152455850,5610,5600,5610,5600,21
|
|
20240701,125700,152338240,5620,5620,5620,5620,0
|
|
20240701,125600,152338240,5620,5590,5620,5590,151
|
|
20240701,125500,151492530,5590,5590,5590,5590,10
|
|
20240701,125400,151436630,5590,5590,5590,5590,146
|
|
20240701,125300,150620490,5610,5610,5610,5610,0
|
|
20240701,125200,150620490,5610,5560,5610,5550,514
|
|
20240701,125100,147740260,5560,5560,5560,5560,131
|
|
20240701,125000,147011900,5590,5590,5590,5590,639
|
|
20240701,124900,143439890,5590,5590,5590,5590,361
|
|
20240701,124800,141421900,5600,5600,5600,5600,0
|
|
20240701,124700,141421900,5600,5550,5600,5550,133
|
|
20240701,124600,140679120,5570,5570,5570,5570,0
|
|
20240701,124500,140679120,5570,5560,5570,5560,200
|
|
20240701,124400,139565310,5550,5550,5550,5550,5
|
|
20240701,124300,139537560,5550,5550,5550,5550,26
|
|
20240701,124200,139393260,5560,5560,5560,5560,131
|
|
20240701,124100,138664900,5560,5560,5560,5560,60
|
|
20240701,124000,138331300,5560,5560,5560,5560,28
|
|
20240701,123900,138175620,5560,5560,5560,5560,70
|
|
20240701,123800,137786420,5560,5560,5560,5560,25
|
|
20240701,123700,137647420,5560,5560,5560,5560,115
|
|
20240701,123600,137008020,5560,5560,5560,5560,88
|
|
20240701,123500,136518740,5560,5560,5560,5560,60
|
|
20240701,123400,136185140,5560,5560,5560,5560,9
|
|
20240701,123300,136135100,5560,5560,5560,5560,20
|
|
20240701,123200,136023900,5600,5550,5600,5540,2145
|
|
20240701,123100,124034260,5550,5560,5560,5550,1512
|
|
20240701,123000,115639760,5570,5570,5570,5570,115
|
|
20240701,122900,114999210,5570,5570,5570,5570,79
|
|
20240701,122800,114559180,5570,5570,5570,5570,8
|
|
20240701,122700,114514620,5570,5560,5580,5560,137
|
|
20240701,122600,113750730,5560,5560,5560,5560,5
|
|
20240701,122500,113722930,5560,5560,5560,5560,64
|
|
20240701,122400,113367090,5560,5560,5560,5560,88
|
|
20240701,122300,112877810,5560,5560,5560,5560,4
|
|
20240701,122200,112855570,5560,5560,5560,5560,30
|
|
20240701,122100,112688770,5560,5570,5570,5560,126
|
|
20240701,122000,111988120,5570,5570,5570,5570,24
|
|
20240701,121900,111854440,5570,5570,5570,5570,6
|
|
20240701,121800,111821020,5580,5580,5580,5580,0
|
|
20240701,121700,111821020,5580,5560,5580,5560,148
|
|
20240701,121600,110997010,5560,5560,5560,5560,6
|
|
20240701,121500,110963650,5570,5570,5570,5570,69
|
|
20240701,121400,110579320,5570,5570,5570,5570,4
|
|
20240701,121300,110557040,5570,5570,5570,5570,31
|
|
20240701,121200,110384370,5570,5570,5570,5570,128
|
|
20240701,121100,109671410,5570,5570,5570,5570,21
|
|
20240701,121000,109554440,5570,5570,5570,5570,78
|
|
20240701,120900,109119980,5560,5560,5560,5560,3
|
|
20240701,120800,109103300,5560,5560,5560,5560,75
|
|
20240701,120700,108686300,5560,5560,5560,5560,81
|
|
20240701,120600,108235940,5560,5560,5560,5560,22
|
|
20240701,120500,108113620,5560,5560,5560,5560,2
|
|
20240701,120400,108102500,5560,5560,5560,5560,153
|
|
20240701,120300,107251820,5560,5560,5560,5560,3
|
|
20240701,120200,107235140,5560,5560,5560,5560,2
|
|
20240701,120100,107224020,5560,5560,5560,5560,98
|
|
20240701,120000,106679140,5560,5570,5570,5560,64
|
|
20240701,115900,106323210,5560,5560,5560,5560,27
|
|
20240701,115800,106173090,5570,5570,5570,5570,69
|
|
20240701,115700,105788760,5570,5570,5570,5570,22
|
|
20240701,115600,105666220,5570,5550,5570,5550,123
|
|
20240701,115500,104981830,5560,5560,5560,5560,68
|
|
20240701,115400,104603750,5560,5560,5560,5560,22
|
|
20240701,115300,104481430,5560,5560,5560,5560,2
|
|
20240701,115200,104470310,5560,5560,5560,5560,154
|
|
20240701,115100,103614070,5560,5560,5560,5560,3
|
|
20240701,115000,103597390,5560,5560,5560,5560,21
|
|
20240701,114900,103480630,5560,5560,5560,5560,85
|
|
20240701,114800,103008030,5550,5550,5550,5550,76
|
|
20240701,114700,102586230,5550,5550,5550,5550,9
|
|
20240701,114600,102536280,5560,5560,5560,5560,69
|
|
20240701,114500,102152640,5560,5560,5560,5560,23
|
|
20240701,114400,102024760,5560,5560,5560,5560,2
|
|
20240701,114300,102013640,5550,5550,5550,5550,151
|
|
20240701,114200,101175590,5550,5550,5550,5550,3
|
|
20240701,114100,101158940,5550,5550,5560,5550,90
|
|
20240701,114000,100658820,5560,5560,5560,5560,69
|
|
20240701,113900,100275180,5560,5560,5560,5560,57
|
|
20240701,113800,99958260,5560,5560,5560,5560,21
|
|
20240701,113700,99841500,5560,5560,5560,5560,84
|
|
20240701,113600,99374460,5560,5560,5560,5560,23
|
|
20240701,113500,99246580,5560,5560,5560,5560,57
|
|
20240701,113400,98929660,5560,5560,5560,5560,96
|
|
20240701,113300,98395900,5560,5560,5560,5560,505
|
|
20240701,113200,95588100,5560,5560,5560,5560,22
|
|
20240701,113100,95465780,5560,5560,5560,5560,136
|
|
20240701,113000,94709620,5560,5560,5560,5560,2
|
|
20240701,112900,94698500,5560,5560,5560,5560,21
|
|
20240701,112800,94581740,5560,5580,5580,5560,1088
|
|
20240701,112700,88528970,5590,5590,5590,5590,64
|
|
20240701,112600,88171210,5590,5590,5590,5590,4
|
|
20240701,112500,88148850,5590,5580,5590,5580,96
|
|
20240701,112400,87613080,5580,5580,5580,5580,3
|
|
20240701,112300,87596340,5580,5590,5590,5580,61
|
|
20240701,112200,87255510,5590,5590,5590,5590,197
|
|
20240701,112100,86154280,5590,5580,5590,5580,13
|
|
20240701,112000,86081650,5580,5580,5580,5580,26
|
|
20240701,111900,85936570,5590,5590,5590,5590,119
|
|
20240701,111800,85271360,5590,5590,5590,5590,24
|
|
20240701,111700,85137200,5590,5590,5590,5590,2
|
|
20240701,111600,85126020,5590,5590,5590,5590,78
|
|
20240701,111500,84690000,5590,5590,5590,5590,79
|
|
20240701,111400,84248390,5590,5590,5590,5590,27
|
|
20240701,111300,84097460,5590,5590,5590,5580,874
|
|
20240701,111200,79212050,5590,5590,5590,5590,4
|
|
20240701,111100,79189690,5590,5600,5600,5590,183
|
|
20240701,111000,78166710,5600,5580,5600,5580,285
|
|
20240701,110900,76575210,5570,5570,5570,5570,24
|
|
20240701,110800,76441530,5600,5570,5600,5570,3
|
|
20240701,110700,76424790,5570,5570,5570,5570,76
|
|
20240701,110600,76001470,5570,5570,5580,5570,80
|
|
20240701,110500,75555860,5570,5570,5570,5570,3
|
|
20240701,110400,75539150,5570,5580,5580,5570,97
|
|
20240701,110300,74998840,5570,5560,5570,5560,12
|
|
20240701,110200,74932040,5560,5560,5560,5560,76
|
|
20240701,110100,74509480,5610,5610,5610,5610,353
|
|
20240701,110000,72529150,5610,5570,5610,5570,3
|
|
20240701,105900,72512400,5570,5570,5570,5570,63
|
|
20240701,105800,72161490,5570,5570,5570,5570,91
|
|
20240701,105700,71654620,5570,5570,5570,5570,24
|
|
20240701,105600,71520940,5560,5560,5560,5560,3
|
|
20240701,105500,71504260,5560,5550,5560,5550,159
|
|
20240701,105400,70620780,5560,5560,5560,5560,0
|
|
20240701,105300,70620780,5560,5550,5560,5550,29
|
|
20240701,105200,70459820,5560,5550,5560,5550,358
|
|
20240701,105100,68470080,5560,5550,5560,5550,302
|
|
20240701,105000,66790980,5550,5550,5550,5550,83
|
|
20240701,104900,66330330,5560,5560,5560,5560,5
|
|
20240701,104800,66302530,5560,5560,5560,5560,25
|
|
20240701,104700,66163530,5560,5560,5560,5560,3
|
|
20240701,104600,66146850,5560,5560,5560,5560,150
|
|
20240701,104500,65312850,5560,5560,5560,5560,4
|
|
20240701,104400,65290610,5560,5560,5560,5560,3
|
|
20240701,104300,65273930,5560,5570,5570,5560,40
|
|
20240701,104200,65051390,5570,5570,5570,5570,186
|
|
20240701,104100,64015370,5560,5560,5560,5560,28
|
|
20240701,104000,63859690,5570,5560,5570,5560,5
|
|
20240701,103900,63831870,5560,5570,5570,5560,112
|
|
20240701,103800,63208250,5560,5560,5560,5560,65
|
|
20240701,103700,62846850,5570,5560,5570,5560,32
|
|
20240701,103600,62668630,5560,5560,5560,5560,21
|
|
20240701,103500,62551870,5560,5560,5560,5560,3
|
|
20240701,103400,62535190,5560,5560,5560,5560,359
|
|
20240701,103300,60539150,5560,5560,5560,5560,57
|
|
20240701,103200,60222230,5560,5560,5560,5560,204
|
|
20240701,103100,59087990,5570,5570,5570,5570,51
|
|
20240701,103000,58803920,5570,5570,5570,5570,150
|
|
20240701,102900,57968420,5570,5570,5570,5570,65
|
|
20240701,102800,57606370,5580,5580,5580,5580,50
|
|
20240701,102700,57327370,5580,5580,5580,5580,30
|
|
20240701,102600,57159970,5580,5580,5580,5580,9
|
|
20240701,102500,57109750,5580,5580,5590,5570,334
|
|
20240701,102400,55248040,5570,5570,5570,5570,2
|
|
20240701,102300,55236900,5570,5570,5570,5570,29
|
|
20240701,102200,55075370,5580,5580,5580,5580,23
|
|
20240701,102100,54947030,5570,5570,5570,5570,2
|
|
20240701,102000,54935890,5570,5570,5570,5570,28
|
|
20240701,101900,54779930,5580,5580,5580,5580,2
|
|
20240701,101800,54768770,5570,5580,5580,5570,34
|
|
20240701,101700,54579370,5580,5590,5590,5580,1448
|
|
20240701,101600,46499440,5590,5600,5600,5590,619
|
|
20240701,101500,43039160,5610,5610,5610,5610,0
|
|
20240701,101400,43039160,5610,5610,5610,5590,1495
|
|
20240701,101300,34660160,5630,5630,5630,5630,0
|
|
20240701,101200,34660160,5630,5630,5630,5630,100
|
|
20240701,101100,34097160,5630,5630,5630,5630,98
|
|
20240701,101000,33545420,5630,5630,5630,5630,0
|
|
20240701,100900,33545420,5630,5630,5630,5630,2
|
|
20240701,100800,33534160,5630,5630,5630,5630,0
|
|
20240701,100700,33534160,5630,5630,5630,5630,0
|
|
20240701,100600,33534160,5630,5630,5630,5630,0
|
|
20240701,100500,33534160,5630,5630,5630,5630,0
|
|
20240701,100400,33534160,5630,5630,5630,5630,3
|
|
20240701,100300,33517270,5600,5600,5600,5600,52
|
|
20240701,100200,33226070,5630,5630,5630,5630,0
|
|
20240701,100100,33226070,5630,5630,5630,5630,0
|
|
20240701,100000,33226070,5630,5630,5630,5630,0
|
|
20240701,095900,33226070,5630,5630,5630,5630,0
|
|
20240701,095800,33226070,5630,5630,5630,5630,5
|
|
20240701,095700,33197920,5600,5600,5600,5600,1
|
|
20240701,095600,33192320,5630,5630,5630,5600,311
|
|
20240701,095500,31441650,5610,5610,5610,5610,0
|
|
20240701,095400,31441650,5610,5610,5610,5610,0
|
|
20240701,095300,31441650,5610,5610,5610,5610,2
|
|
20240701,095200,31430430,5630,5630,5630,5630,6
|
|
20240701,095100,31396650,5630,5630,5630,5630,40
|
|
20240701,095000,31171450,5630,5630,5630,5630,0
|
|
20240701,094900,31171450,5630,5630,5630,5630,1
|
|
20240701,094800,31165820,5630,5630,5630,5630,0
|
|
20240701,094700,31165820,5630,5610,5630,5610,732
|
|
20240701,094600,27059280,5620,5620,5620,5620,247
|
|
20240701,094500,25671140,5630,5630,5630,5630,0
|
|
20240701,094400,25671140,5630,5630,5630,5630,0
|
|
20240701,094300,25671140,5630,5630,5630,5630,0
|
|
20240701,094200,25671140,5630,5630,5630,5630,0
|
|
20240701,094100,25671140,5630,5630,5630,5630,1
|
|
20240701,094000,25665510,5630,5630,5630,5630,101
|
|
20240701,093900,25096880,5630,5630,5630,5630,0
|
|
20240701,093800,25096880,5630,5630,5630,5630,0
|
|
20240701,093700,25096880,5630,5630,5630,5630,0
|
|
20240701,093600,25096880,5630,5630,5630,5630,0
|
|
20240701,093500,25096880,5630,5630,5630,5630,20
|
|
20240701,093400,24984280,5620,5620,5620,5620,0
|
|
20240701,093300,24984280,5620,5620,5620,5620,0
|
|
20240701,093200,24984280,5620,5620,5620,5620,0
|
|
20240701,093100,24984280,5620,5620,5620,5620,9
|
|
20240701,093000,24933700,5630,5630,5630,5630,20
|
|
20240701,092900,24821100,5630,5630,5630,5630,0
|
|
20240701,092800,24821100,5630,5630,5630,5630,20
|
|
20240701,092700,24708500,5610,5610,5610,5610,0
|
|
20240701,092600,24708500,5610,5610,5610,5610,0
|
|
20240701,092500,24708500,5610,5610,5610,5610,396
|
|
20240701,092400,22486940,5630,5620,5630,5620,200
|
|
20240701,092300,21361000,5610,5610,5610,5610,0
|
|
20240701,092200,21361000,5610,5610,5610,5610,160
|
|
20240701,092100,20463400,5630,5630,5630,5630,0
|
|
20240701,092000,20463400,5630,5630,5630,5630,10
|
|
20240701,091900,20407100,5630,5630,5630,5630,3
|
|
20240701,091800,20390210,5630,5630,5630,5630,126
|
|
20240701,091700,19680830,5640,5640,5640,5640,15
|
|
20240701,091600,19596230,5640,5640,5640,5640,150
|
|
20240701,091500,18750230,5640,5640,5640,5640,18
|
|
20240701,091400,18648710,5640,5640,5640,5640,0
|
|
20240701,091300,18648710,5640,5640,5640,5640,0
|
|
20240701,091200,18648710,5640,5640,5640,5640,121
|
|
20240701,091100,17966270,5630,5630,5630,5630,100
|
|
20240701,091000,17403270,5630,5610,5630,5610,283
|
|
20240701,090900,15812780,5610,5620,5620,5610,140
|
|
20240701,090800,15027300,5620,5620,5620,5620,1
|
|
20240701,090700,15021680,5610,5610,5610,5610,0
|
|
20240701,090600,15021680,5610,5610,5610,5610,1
|
|
20240701,090500,15016070,5610,5600,5610,5600,1414
|
|
20240701,090400,7083540,5600,5600,5600,5600,291
|
|
20240701,090300,5453940,5600,5570,5600,5570,271
|
|
20240701,090200,3942340,5610,5610,5610,5610,0
|
|
20240701,090100,3942340,5610,5550,5610,5550,305
|
|
20240701,090000,2246240,5560,5560,5560,5560,404
|