630 lines
29 KiB
CSV
630 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192700,65775125,3145,3145,3145,3145,816
|
|
20240701,192600,65775125,3145,3145,3145,3145,0
|
|
20240701,192500,65775125,3145,3145,3145,3145,0
|
|
20240701,192400,65775125,3145,3145,3145,3145,0
|
|
20240701,192300,65775125,3145,3145,3145,3145,0
|
|
20240701,192200,65775125,3145,3145,3145,3145,0
|
|
20240701,192100,65775125,3145,3145,3145,3145,0
|
|
20240701,192000,65775125,3145,3145,3145,3145,0
|
|
20240701,191900,65775125,3145,3145,3145,3145,0
|
|
20240701,191800,65775125,3145,3145,3145,3145,0
|
|
20240701,191700,65775125,3145,3145,3145,3145,0
|
|
20240701,191600,65775125,3145,3145,3145,3145,0
|
|
20240701,191500,65775125,3145,3145,3145,3145,0
|
|
20240701,191400,65775125,3145,3145,3145,3145,0
|
|
20240701,191300,65775125,3145,3145,3145,3145,0
|
|
20240701,191200,65775125,3145,3145,3145,3145,0
|
|
20240701,191100,65775125,3145,3145,3145,3145,0
|
|
20240701,191000,65775125,3145,3145,3145,3145,0
|
|
20240701,190900,65775125,3145,3145,3145,3145,0
|
|
20240701,190800,65775125,3145,3145,3145,3145,0
|
|
20240701,190700,65775125,3145,3145,3145,3145,0
|
|
20240701,190600,65775125,3145,3145,3145,3145,0
|
|
20240701,190500,65775125,3145,3145,3145,3145,0
|
|
20240701,190400,65775125,3145,3145,3145,3145,0
|
|
20240701,190300,65775125,3145,3145,3145,3145,0
|
|
20240701,190200,65775125,3145,3145,3145,3145,0
|
|
20240701,190100,65775125,3145,3145,3145,3145,0
|
|
20240701,190000,65775125,3145,3145,3145,3145,0
|
|
20240701,185900,65775125,3145,3145,3145,3145,0
|
|
20240701,185800,65775125,3145,3145,3145,3145,0
|
|
20240701,185700,65775125,3145,3145,3145,3145,816
|
|
20240701,185600,65775125,3145,3145,3145,3145,0
|
|
20240701,185500,65775125,3145,3145,3145,3145,0
|
|
20240701,185400,65775125,3145,3145,3145,3145,0
|
|
20240701,185300,65775125,3145,3145,3145,3145,0
|
|
20240701,185200,65775125,3145,3145,3145,3145,0
|
|
20240701,185100,65775125,3145,3145,3145,3145,0
|
|
20240701,185000,65775125,3145,3145,3145,3145,0
|
|
20240701,184900,65775125,3145,3145,3145,3145,0
|
|
20240701,184800,65775125,3145,3145,3145,3145,0
|
|
20240701,184700,65775125,3145,3145,3145,3145,0
|
|
20240701,184600,65775125,3145,3145,3145,3145,0
|
|
20240701,184500,65775125,3145,3145,3145,3145,0
|
|
20240701,184400,65775125,3145,3145,3145,3145,0
|
|
20240701,184300,65775125,3145,3145,3145,3145,0
|
|
20240701,184200,65775125,3145,3145,3145,3145,0
|
|
20240701,184100,65775125,3145,3145,3145,3145,0
|
|
20240701,184000,65775125,3145,3145,3145,3145,0
|
|
20240701,183900,65775125,3145,3145,3145,3145,0
|
|
20240701,183800,65775125,3145,3145,3145,3145,0
|
|
20240701,183700,65775125,3145,3145,3145,3145,0
|
|
20240701,183600,65775125,3145,3145,3145,3145,0
|
|
20240701,183500,65775125,3145,3145,3145,3145,0
|
|
20240701,183400,65775125,3145,3145,3145,3145,0
|
|
20240701,183300,65775125,3145,3145,3145,3145,0
|
|
20240701,183200,65775125,3145,3145,3145,3145,0
|
|
20240701,183100,65775125,3145,3145,3145,3145,0
|
|
20240701,183000,65775125,3145,3145,3145,3145,0
|
|
20240701,182900,65775125,3145,3145,3145,3145,0
|
|
20240701,182800,65775125,3145,3145,3145,3145,0
|
|
20240701,182700,65775125,3145,3145,3145,3145,816
|
|
20240701,182600,65775125,3145,3145,3145,3145,0
|
|
20240701,182500,65775125,3145,3145,3145,3145,0
|
|
20240701,182400,65775125,3145,3145,3145,3145,0
|
|
20240701,182300,65775125,3145,3145,3145,3145,0
|
|
20240701,182200,65775125,3145,3145,3145,3145,0
|
|
20240701,182100,65775125,3145,3145,3145,3145,0
|
|
20240701,182000,65775125,3145,3145,3145,3145,0
|
|
20240701,181900,65775125,3145,3145,3145,3145,0
|
|
20240701,181800,65775125,3145,3145,3145,3145,0
|
|
20240701,181700,65775125,3145,3145,3145,3145,0
|
|
20240701,181600,65775125,3145,3145,3145,3145,0
|
|
20240701,181500,65775125,3145,3145,3145,3145,0
|
|
20240701,181400,65775125,3145,3145,3145,3145,0
|
|
20240701,181300,65775125,3145,3145,3145,3145,0
|
|
20240701,181200,65775125,3145,3145,3145,3145,0
|
|
20240701,181100,65775125,3145,3145,3145,3145,0
|
|
20240701,181000,65775125,3145,3145,3145,3145,0
|
|
20240701,180900,65775125,3145,3145,3145,3145,0
|
|
20240701,180800,65775125,3145,3145,3145,3145,0
|
|
20240701,180700,65775125,3145,3145,3145,3145,0
|
|
20240701,180600,65775125,3145,3145,3145,3145,0
|
|
20240701,180500,65775125,3145,3145,3145,3145,0
|
|
20240701,180400,65775125,3145,3145,3145,3145,0
|
|
20240701,180300,65775125,3145,3145,3145,3145,0
|
|
20240701,180200,65775125,3145,3145,3145,3145,0
|
|
20240701,180100,65775125,3145,3145,3145,3145,0
|
|
20240701,180000,65775125,3145,3145,3145,3145,0
|
|
20240701,175900,65775125,3145,3145,3145,3145,0
|
|
20240701,175800,65775125,3145,3145,3145,3145,0
|
|
20240701,175700,65775125,3145,3145,3145,3145,816
|
|
20240701,175600,65775125,3145,3145,3145,3145,0
|
|
20240701,175500,65775125,3145,3145,3145,3145,0
|
|
20240701,175400,65775125,3145,3145,3145,3145,0
|
|
20240701,175300,65775125,3145,3145,3145,3145,0
|
|
20240701,175200,65775125,3145,3145,3145,3145,0
|
|
20240701,175100,65775125,3145,3145,3145,3145,0
|
|
20240701,175000,65775125,3145,3145,3145,3145,0
|
|
20240701,174900,65775125,3145,3145,3145,3145,0
|
|
20240701,174800,65775125,3145,3145,3145,3145,0
|
|
20240701,174700,65775125,3145,3145,3145,3145,0
|
|
20240701,174600,65775125,3145,3145,3145,3145,0
|
|
20240701,174500,65775125,3145,3145,3145,3145,0
|
|
20240701,174400,65775125,3145,3145,3145,3145,0
|
|
20240701,174300,65775125,3145,3145,3145,3145,0
|
|
20240701,174200,65775125,3145,3145,3145,3145,0
|
|
20240701,174100,65775125,3145,3145,3145,3145,0
|
|
20240701,174000,65775125,3145,3145,3145,3145,0
|
|
20240701,173900,65775125,3145,3145,3145,3145,0
|
|
20240701,173800,65775125,3145,3145,3145,3145,0
|
|
20240701,173700,65775125,3145,3145,3145,3145,0
|
|
20240701,173600,65775125,3145,3145,3145,3145,0
|
|
20240701,173500,65775125,3145,3145,3145,3145,0
|
|
20240701,173400,65775125,3145,3145,3145,3145,0
|
|
20240701,173300,65775125,3145,3145,3145,3145,0
|
|
20240701,173200,65775125,3145,3145,3145,3145,0
|
|
20240701,173100,65775125,3145,3145,3145,3145,0
|
|
20240701,173000,65775125,3145,3145,3145,3145,0
|
|
20240701,172900,65775125,3145,3145,3145,3145,0
|
|
20240701,172800,65775125,3145,3145,3145,3145,0
|
|
20240701,172700,65775125,3145,3145,3145,3145,816
|
|
20240701,172600,65775125,3145,3145,3145,3145,0
|
|
20240701,172500,65775125,3145,3145,3145,3145,0
|
|
20240701,172400,65775125,3145,3145,3145,3145,0
|
|
20240701,172300,65775125,3145,3145,3145,3145,0
|
|
20240701,172200,65775125,3145,3145,3145,3145,0
|
|
20240701,172100,65775125,3145,3145,3145,3145,0
|
|
20240701,172000,65775125,3145,3145,3145,3145,0
|
|
20240701,171900,65775125,3145,3145,3145,3145,0
|
|
20240701,171800,65775125,3145,3145,3145,3145,0
|
|
20240701,171700,65775125,3145,3145,3145,3145,0
|
|
20240701,171600,65775125,3145,3145,3145,3145,0
|
|
20240701,171500,65775125,3145,3145,3145,3145,0
|
|
20240701,171400,65775125,3145,3145,3145,3145,0
|
|
20240701,171300,65775125,3145,3145,3145,3145,0
|
|
20240701,171200,65775125,3145,3145,3145,3145,0
|
|
20240701,171100,65775125,3145,3145,3145,3145,0
|
|
20240701,171000,65775125,3145,3145,3145,3145,0
|
|
20240701,170900,65775125,3145,3145,3145,3145,0
|
|
20240701,170800,65775125,3145,3145,3145,3145,0
|
|
20240701,170700,65775125,3145,3145,3145,3145,0
|
|
20240701,170600,65775125,3145,3145,3145,3145,0
|
|
20240701,170500,65775125,3145,3145,3145,3145,0
|
|
20240701,170400,65775125,3145,3145,3145,3145,0
|
|
20240701,170300,65775125,3145,3145,3145,3145,0
|
|
20240701,170200,65775125,3145,3145,3145,3145,0
|
|
20240701,170100,65775125,3145,3145,3145,3145,0
|
|
20240701,170000,65775125,3145,3145,3145,3145,0
|
|
20240701,165900,65775125,3145,3145,3145,3145,0
|
|
20240701,165800,65775125,3145,3145,3145,3145,0
|
|
20240701,165700,65775125,3145,3145,3145,3145,816
|
|
20240701,165600,65775125,3145,3145,3145,3145,0
|
|
20240701,165500,65775125,3145,3145,3145,3145,0
|
|
20240701,165400,65775125,3145,3145,3145,3145,0
|
|
20240701,165300,65775125,3145,3145,3145,3145,0
|
|
20240701,165200,65775125,3145,3145,3145,3145,0
|
|
20240701,165100,65775125,3145,3145,3145,3145,0
|
|
20240701,165000,65775125,3145,3145,3145,3145,0
|
|
20240701,164900,65775125,3145,3145,3145,3145,0
|
|
20240701,164800,65775125,3145,3145,3145,3145,0
|
|
20240701,164700,65775125,3145,3145,3145,3145,0
|
|
20240701,164600,65775125,3145,3145,3145,3145,0
|
|
20240701,164500,65775125,3145,3145,3145,3145,0
|
|
20240701,164400,65775125,3145,3145,3145,3145,0
|
|
20240701,164300,65775125,3145,3145,3145,3145,0
|
|
20240701,164200,65775125,3145,3145,3145,3145,0
|
|
20240701,164100,65775125,3145,3145,3145,3145,0
|
|
20240701,164000,65775125,3145,3145,3145,3145,0
|
|
20240701,163900,65775125,3145,3145,3145,3145,0
|
|
20240701,163800,65775125,3145,3145,3145,3145,0
|
|
20240701,163700,65775125,3145,3145,3145,3145,0
|
|
20240701,163600,65775125,3145,3145,3145,3145,0
|
|
20240701,163500,65775125,3145,3145,3145,3145,0
|
|
20240701,163400,65775125,3145,3145,3145,3145,0
|
|
20240701,163300,65775125,3145,3145,3145,3145,0
|
|
20240701,163200,65775125,3145,3145,3145,3145,0
|
|
20240701,163100,65775125,3145,3145,3145,3145,0
|
|
20240701,163000,65775125,3145,3145,3145,3145,0
|
|
20240701,162900,65775125,3145,3145,3145,3145,0
|
|
20240701,162800,65775125,3145,3145,3145,3145,0
|
|
20240701,162700,65775125,3145,3145,3145,3145,816
|
|
20240701,162600,65775125,3145,3145,3145,3145,0
|
|
20240701,162500,65775125,3145,3145,3145,3145,0
|
|
20240701,162400,65775125,3145,3145,3145,3145,0
|
|
20240701,162300,65775125,3145,3145,3145,3145,0
|
|
20240701,162200,65775125,3145,3145,3145,3145,0
|
|
20240701,162100,65775125,3145,3145,3145,3145,0
|
|
20240701,162000,65775125,3145,3145,3145,3145,0
|
|
20240701,161900,65775125,3145,3145,3145,3145,0
|
|
20240701,161800,65775125,3145,3145,3145,3145,0
|
|
20240701,161700,65775125,3145,3145,3145,3145,0
|
|
20240701,161600,65775125,3145,3145,3145,3145,0
|
|
20240701,161500,65775125,3145,3145,3145,3145,0
|
|
20240701,161400,65775125,3145,3145,3145,3145,0
|
|
20240701,161300,65775125,3145,3145,3145,3145,0
|
|
20240701,161200,65775125,3145,3145,3145,3145,0
|
|
20240701,161100,65775125,3145,3145,3145,3145,0
|
|
20240701,161000,65775125,3145,3145,3145,3145,0
|
|
20240701,160900,65775125,3145,3145,3145,3145,0
|
|
20240701,160800,65775125,3145,3145,3145,3145,0
|
|
20240701,160700,65775125,3145,3145,3145,3145,0
|
|
20240701,160600,65775125,3145,3145,3145,3145,0
|
|
20240701,160500,65775125,3145,3145,3145,3145,0
|
|
20240701,160400,65775125,3145,3145,3145,3145,0
|
|
20240701,160300,65775125,3145,3145,3145,3145,0
|
|
20240701,160200,65775125,3145,3145,3145,3145,0
|
|
20240701,160100,65775125,3145,3145,3145,3145,0
|
|
20240701,160000,65775125,3145,3145,3145,3145,0
|
|
20240701,155900,65775125,3145,3145,3145,3145,0
|
|
20240701,155800,65775125,3145,3145,3145,3145,0
|
|
20240701,155700,65775125,3145,3145,3145,3145,816
|
|
20240701,155600,65775125,3145,3145,3145,3145,0
|
|
20240701,155500,65775125,3145,3145,3145,3145,0
|
|
20240701,155400,65775125,3145,3145,3145,3145,0
|
|
20240701,155300,65775125,3145,3145,3145,3145,0
|
|
20240701,155200,65775125,3145,3145,3145,3145,0
|
|
20240701,155100,65775125,3145,3145,3145,3145,0
|
|
20240701,155000,65775125,3145,3145,3145,3145,0
|
|
20240701,154900,65775125,3145,3145,3145,3145,0
|
|
20240701,154800,65775125,3145,3145,3145,3145,0
|
|
20240701,154700,65775125,3145,3145,3145,3145,0
|
|
20240701,154600,65775125,3145,3145,3145,3145,0
|
|
20240701,154500,65775125,3145,3145,3145,3145,0
|
|
20240701,154400,65775125,3145,3145,3145,3145,0
|
|
20240701,154300,65775125,3145,3145,3145,3145,0
|
|
20240701,154200,65775125,3145,3145,3145,3145,0
|
|
20240701,154100,65775125,3145,3145,3145,3145,0
|
|
20240701,154000,65775125,3145,3145,3145,3145,0
|
|
20240701,153900,65775125,3145,3145,3145,3145,0
|
|
20240701,153800,65775125,3145,3145,3145,3145,0
|
|
20240701,153700,65775125,3145,3145,3145,3145,0
|
|
20240701,153600,65775125,3145,3145,3145,3145,0
|
|
20240701,153500,65775125,3145,3145,3145,3145,0
|
|
20240701,153400,65775125,3145,3145,3145,3145,0
|
|
20240701,153300,65775125,3145,3145,3145,3145,0
|
|
20240701,153200,65775125,3145,3145,3145,3145,0
|
|
20240701,153100,65775125,3145,3145,3145,3145,0
|
|
20240701,153000,65775125,3145,3145,3145,3145,816
|
|
20240701,152900,63208805,3155,3155,3155,3155,0
|
|
20240701,152800,63208805,3155,3155,3155,3155,0
|
|
20240701,152700,63208805,3155,3155,3155,3155,0
|
|
20240701,152600,63208805,3155,3155,3155,3155,0
|
|
20240701,152500,63208805,3155,3155,3155,3155,0
|
|
20240701,152400,63208805,3155,3155,3155,3155,0
|
|
20240701,152300,63208805,3155,3155,3155,3155,0
|
|
20240701,152200,63208805,3155,3155,3155,3155,0
|
|
20240701,152100,63208805,3155,3155,3155,3155,0
|
|
20240701,152000,63208805,3155,3155,3155,3155,0
|
|
20240701,151900,63208805,3155,3150,3155,3150,643
|
|
20240701,151800,61183350,3150,3150,3150,3150,0
|
|
20240701,151700,61183350,3150,3150,3150,3150,0
|
|
20240701,151600,61183350,3150,3150,3150,3150,52
|
|
20240701,151500,61019550,3150,3150,3150,3145,517
|
|
20240701,151400,59391505,3150,3150,3150,3150,2
|
|
20240701,151300,59385205,3150,3150,3150,3150,0
|
|
20240701,151200,59385205,3150,3150,3150,3150,0
|
|
20240701,151100,59385205,3150,3150,3150,3150,10
|
|
20240701,151000,59353705,3150,3150,3150,3145,188
|
|
20240701,150900,58761980,3150,3150,3150,3150,67
|
|
20240701,150800,58550930,3145,3145,3145,3145,0
|
|
20240701,150700,58550930,3145,3145,3145,3145,0
|
|
20240701,150600,58550930,3145,3145,3145,3145,0
|
|
20240701,150500,58550930,3145,3145,3145,3145,147
|
|
20240701,150400,58088615,3145,3145,3145,3145,0
|
|
20240701,150300,58088615,3145,3145,3145,3145,0
|
|
20240701,150200,58088615,3145,3145,3145,3145,0
|
|
20240701,150100,58088615,3145,3145,3145,3145,0
|
|
20240701,150000,58088615,3145,3145,3145,3145,0
|
|
20240701,145900,58088615,3145,3145,3145,3145,149
|
|
20240701,145800,57620010,3140,3140,3140,3140,82
|
|
20240701,145700,57362530,3145,3145,3145,3145,1
|
|
20240701,145600,57359385,3140,3140,3140,3140,0
|
|
20240701,145500,57359385,3140,3140,3140,3140,0
|
|
20240701,145400,57359385,3140,3140,3140,3140,0
|
|
20240701,145300,57359385,3140,3160,3160,3140,1443
|
|
20240701,145200,52814825,3160,3160,3160,3160,150
|
|
20240701,145100,52340825,3160,3160,3160,3160,0
|
|
20240701,145000,52340825,3160,3160,3160,3160,0
|
|
20240701,144900,52340825,3160,3160,3160,3160,0
|
|
20240701,144800,52340825,3160,3160,3160,3160,23
|
|
20240701,144700,52268145,3160,3160,3160,3160,0
|
|
20240701,144600,52268145,3160,3160,3160,3160,0
|
|
20240701,144500,52268145,3160,3160,3160,3160,0
|
|
20240701,144400,52268145,3160,3160,3160,3160,0
|
|
20240701,144300,52268145,3160,3160,3160,3160,0
|
|
20240701,144200,52268145,3160,3160,3160,3160,0
|
|
20240701,144100,52268145,3160,3160,3160,3160,1
|
|
20240701,144000,52264985,3160,3160,3160,3160,30
|
|
20240701,143900,52170185,3160,3160,3160,3160,0
|
|
20240701,143800,52170185,3160,3160,3160,3160,0
|
|
20240701,143700,52170185,3160,3160,3160,3160,0
|
|
20240701,143600,52170185,3160,3160,3160,3160,0
|
|
20240701,143500,52170185,3160,3160,3160,3160,0
|
|
20240701,143400,52170185,3160,3160,3160,3160,210
|
|
20240701,143300,51506585,3160,3160,3160,3160,0
|
|
20240701,143200,51506585,3160,3160,3160,3160,0
|
|
20240701,143100,51506585,3160,3160,3160,3160,0
|
|
20240701,143000,51506585,3160,3165,3165,3160,36
|
|
20240701,142900,51392800,3170,3170,3170,3170,0
|
|
20240701,142800,51392800,3170,3170,3170,3170,0
|
|
20240701,142700,51392800,3170,3170,3170,3170,0
|
|
20240701,142600,51392800,3170,3170,3170,3170,0
|
|
20240701,142500,51392800,3170,3170,3170,3170,0
|
|
20240701,142400,51392800,3170,3170,3170,3170,10
|
|
20240701,142300,51361100,3160,3160,3160,3160,0
|
|
20240701,142200,51361100,3160,3165,3165,3160,147
|
|
20240701,142100,50896530,3160,3160,3160,3160,0
|
|
20240701,142000,50896530,3160,3160,3160,3160,0
|
|
20240701,141900,50896530,3160,3160,3160,3160,0
|
|
20240701,141800,50896530,3160,3160,3160,3160,0
|
|
20240701,141700,50896530,3160,3160,3160,3160,0
|
|
20240701,141600,50896530,3160,3165,3165,3160,13
|
|
20240701,141500,50855440,3165,3165,3165,3165,0
|
|
20240701,141400,50855440,3165,3165,3165,3165,164
|
|
20240701,141300,50336380,3170,3170,3170,3170,0
|
|
20240701,141200,50336380,3170,3170,3170,3170,0
|
|
20240701,141100,50336380,3170,3170,3170,3170,0
|
|
20240701,141000,50336380,3170,3170,3170,3170,0
|
|
20240701,140900,50336380,3170,3170,3170,3170,0
|
|
20240701,140800,50336380,3170,3170,3170,3170,0
|
|
20240701,140700,50336380,3170,3170,3170,3170,0
|
|
20240701,140600,50336380,3170,3170,3170,3170,0
|
|
20240701,140500,50336380,3170,3170,3170,3170,0
|
|
20240701,140400,50336380,3170,3170,3170,3170,10
|
|
20240701,140300,50304680,3170,3170,3170,3170,258
|
|
20240701,140200,49486820,3170,3170,3170,3170,79
|
|
20240701,140100,49236390,3175,3175,3175,3175,0
|
|
20240701,140000,49236390,3175,3175,3175,3175,0
|
|
20240701,135900,49236390,3175,3175,3175,3175,0
|
|
20240701,135800,49236390,3175,3175,3175,3175,0
|
|
20240701,135700,49236390,3175,3175,3175,3175,0
|
|
20240701,135600,49236390,3175,3175,3175,3175,0
|
|
20240701,135500,49236390,3175,3175,3175,3175,0
|
|
20240701,135400,49236390,3175,3175,3175,3175,0
|
|
20240701,135300,49236390,3175,3175,3175,3175,0
|
|
20240701,135200,49236390,3175,3175,3175,3175,191
|
|
20240701,135100,48629965,3180,3180,3180,3180,330
|
|
20240701,135000,47580565,3180,3180,3180,3180,0
|
|
20240701,134900,47580565,3180,3180,3180,3180,0
|
|
20240701,134800,47580565,3180,3180,3180,3180,0
|
|
20240701,134700,47580565,3180,3180,3180,3180,0
|
|
20240701,134600,47580565,3180,3180,3180,3180,0
|
|
20240701,134500,47580565,3180,3180,3180,3180,0
|
|
20240701,134400,47580565,3180,3180,3180,3180,0
|
|
20240701,134300,47580565,3180,3180,3180,3180,0
|
|
20240701,134200,47580565,3180,3180,3180,3180,0
|
|
20240701,134100,47580565,3180,3180,3180,3180,0
|
|
20240701,134000,47580565,3180,3180,3180,3180,0
|
|
20240701,133900,47580565,3180,3180,3180,3180,0
|
|
20240701,133800,47580565,3180,3180,3180,3180,0
|
|
20240701,133700,47580565,3180,3180,3180,3180,0
|
|
20240701,133600,47580565,3180,3180,3180,3180,0
|
|
20240701,133500,47580565,3180,3180,3180,3180,0
|
|
20240701,133400,47580565,3180,3180,3180,3180,0
|
|
20240701,133300,47580565,3180,3180,3180,3180,26
|
|
20240701,133200,47497885,3175,3175,3175,3175,0
|
|
20240701,133100,47497885,3175,3175,3175,3175,0
|
|
20240701,133000,47497885,3175,3175,3175,3175,0
|
|
20240701,132900,47497885,3175,3175,3175,3175,0
|
|
20240701,132800,47497885,3175,3175,3175,3175,1
|
|
20240701,132700,47494710,3180,3180,3180,3180,0
|
|
20240701,132600,47494710,3180,3180,3180,3180,0
|
|
20240701,132500,47494710,3180,3180,3180,3180,0
|
|
20240701,132400,47494710,3180,3180,3180,3180,0
|
|
20240701,132300,47494710,3180,3180,3180,3180,0
|
|
20240701,132200,47494710,3180,3180,3180,3180,0
|
|
20240701,132100,47494710,3180,3180,3180,3180,0
|
|
20240701,132000,47494710,3180,3180,3180,3180,0
|
|
20240701,131900,47494710,3180,3180,3180,3180,0
|
|
20240701,131800,47494710,3180,3180,3180,3180,0
|
|
20240701,131700,47494710,3180,3180,3180,3180,0
|
|
20240701,131600,47494710,3180,3180,3180,3180,10
|
|
20240701,131500,47462910,3180,3180,3180,3180,0
|
|
20240701,131400,47462910,3180,3180,3180,3180,0
|
|
20240701,131300,47462910,3180,3180,3180,3180,0
|
|
20240701,131200,47462910,3180,3180,3180,3180,0
|
|
20240701,131100,47462910,3180,3180,3180,3180,0
|
|
20240701,131000,47462910,3180,3180,3180,3180,0
|
|
20240701,130900,47462910,3180,3180,3180,3180,0
|
|
20240701,130800,47462910,3180,3180,3180,3180,0
|
|
20240701,130700,47462910,3180,3180,3180,3180,0
|
|
20240701,130600,47462910,3180,3180,3180,3180,0
|
|
20240701,130500,47462910,3180,3180,3180,3180,10
|
|
20240701,130400,47431110,3180,3180,3180,3180,0
|
|
20240701,130300,47431110,3180,3180,3180,3180,6
|
|
20240701,130200,47412030,3175,3175,3175,3175,0
|
|
20240701,130100,47412030,3175,3175,3175,3175,0
|
|
20240701,130000,47412030,3175,3175,3175,3175,0
|
|
20240701,125900,47412030,3175,3175,3175,3175,0
|
|
20240701,125800,47412030,3175,3175,3175,3175,0
|
|
20240701,125700,47412030,3175,3175,3175,3175,0
|
|
20240701,125600,47412030,3175,3175,3175,3175,76
|
|
20240701,125500,47170730,3180,3180,3180,3180,0
|
|
20240701,125400,47170730,3180,3180,3180,3180,0
|
|
20240701,125300,47170730,3180,3180,3180,3180,0
|
|
20240701,125200,47170730,3180,3180,3180,3180,0
|
|
20240701,125100,47170730,3180,3180,3180,3180,0
|
|
20240701,125000,47170730,3180,3180,3180,3180,0
|
|
20240701,124900,47170730,3180,3180,3180,3180,0
|
|
20240701,124800,47170730,3180,3180,3180,3180,0
|
|
20240701,124700,47170730,3180,3180,3180,3180,0
|
|
20240701,124600,47170730,3180,3180,3180,3180,0
|
|
20240701,124500,47170730,3180,3180,3180,3180,0
|
|
20240701,124400,47170730,3180,3180,3180,3180,0
|
|
20240701,124300,47170730,3180,3180,3180,3180,0
|
|
20240701,124200,47170730,3180,3180,3180,3180,0
|
|
20240701,124100,47170730,3180,3180,3180,3180,0
|
|
20240701,124000,47170730,3180,3180,3180,3180,0
|
|
20240701,123900,47170730,3180,3180,3180,3180,0
|
|
20240701,123800,47170730,3180,3180,3180,3180,0
|
|
20240701,123700,47170730,3180,3180,3180,3180,0
|
|
20240701,123600,47170730,3180,3180,3180,3180,0
|
|
20240701,123500,47170730,3180,3180,3180,3180,0
|
|
20240701,123400,47170730,3180,3180,3180,3180,0
|
|
20240701,123300,47170730,3180,3180,3180,3180,0
|
|
20240701,123200,47170730,3180,3180,3180,3180,0
|
|
20240701,123100,47170730,3180,3180,3180,3180,0
|
|
20240701,123000,47170730,3180,3180,3180,3180,0
|
|
20240701,122900,47170730,3180,3180,3180,3180,350
|
|
20240701,122800,46057730,3180,3180,3180,3180,0
|
|
20240701,122700,46057730,3180,3180,3180,3180,0
|
|
20240701,122600,46057730,3180,3180,3180,3180,0
|
|
20240701,122500,46057730,3180,3180,3180,3180,0
|
|
20240701,122400,46057730,3180,3180,3180,3180,0
|
|
20240701,122300,46057730,3180,3180,3180,3180,0
|
|
20240701,122200,46057730,3180,3180,3180,3180,0
|
|
20240701,122100,46057730,3180,3180,3180,3180,0
|
|
20240701,122000,46057730,3180,3180,3180,3180,0
|
|
20240701,121900,46057730,3180,3180,3180,3180,0
|
|
20240701,121800,46057730,3180,3180,3180,3180,10
|
|
20240701,121700,46025930,3180,3180,3180,3180,0
|
|
20240701,121600,46025930,3180,3180,3180,3180,0
|
|
20240701,121500,46025930,3180,3180,3180,3180,0
|
|
20240701,121400,46025930,3180,3180,3180,3180,0
|
|
20240701,121300,46025930,3180,3180,3180,3180,0
|
|
20240701,121200,46025930,3180,3180,3180,3180,0
|
|
20240701,121100,46025930,3180,3180,3180,3180,10
|
|
20240701,121000,45994130,3180,3180,3180,3180,0
|
|
20240701,120900,45994130,3180,3180,3180,3180,0
|
|
20240701,120800,45994130,3180,3180,3180,3180,10
|
|
20240701,120700,45962330,3180,3180,3180,3180,0
|
|
20240701,120600,45962330,3180,3180,3180,3180,0
|
|
20240701,120500,45962330,3180,3180,3180,3180,0
|
|
20240701,120400,45962330,3180,3180,3180,3180,0
|
|
20240701,120300,45962330,3180,3180,3180,3180,0
|
|
20240701,120200,45962330,3180,3180,3180,3180,0
|
|
20240701,120100,45962330,3180,3180,3180,3180,0
|
|
20240701,120000,45962330,3180,3180,3180,3180,0
|
|
20240701,115900,45962330,3180,3180,3180,3180,0
|
|
20240701,115800,45962330,3180,3180,3180,3180,0
|
|
20240701,115700,45962330,3180,3180,3180,3180,0
|
|
20240701,115600,45962330,3180,3180,3180,3180,0
|
|
20240701,115500,45962330,3180,3180,3180,3180,0
|
|
20240701,115400,45962330,3180,3180,3180,3180,0
|
|
20240701,115300,45962330,3180,3180,3180,3180,183
|
|
20240701,115200,45380390,3180,3180,3180,3180,0
|
|
20240701,115100,45380390,3180,3180,3180,3180,0
|
|
20240701,115000,45380390,3180,3180,3180,3180,0
|
|
20240701,114900,45380390,3180,3180,3180,3180,50
|
|
20240701,114800,45221390,3175,3175,3175,3175,0
|
|
20240701,114700,45221390,3175,3175,3175,3175,0
|
|
20240701,114600,45221390,3175,3175,3175,3175,0
|
|
20240701,114500,45221390,3175,3175,3175,3175,0
|
|
20240701,114400,45221390,3175,3175,3175,3175,0
|
|
20240701,114300,45221390,3175,3175,3175,3175,0
|
|
20240701,114200,45221390,3175,3165,3175,3165,19
|
|
20240701,114100,45161205,3165,3165,3165,3165,79
|
|
20240701,114000,44911170,3165,3165,3165,3165,0
|
|
20240701,113900,44911170,3165,3165,3165,3165,0
|
|
20240701,113800,44911170,3165,3165,3165,3165,0
|
|
20240701,113700,44911170,3165,3165,3165,3165,3
|
|
20240701,113600,44901675,3165,3165,3165,3165,5
|
|
20240701,113500,44885850,3165,3165,3165,3165,3
|
|
20240701,113400,44876355,3165,3165,3165,3165,0
|
|
20240701,113300,44876355,3165,3165,3165,3165,30
|
|
20240701,113200,44781405,3165,3165,3165,3165,0
|
|
20240701,113100,44781405,3165,3165,3165,3165,65
|
|
20240701,113000,44575680,3160,3160,3160,3160,0
|
|
20240701,112900,44575680,3160,3160,3160,3160,0
|
|
20240701,112800,44575680,3160,3160,3160,3160,0
|
|
20240701,112700,44575680,3160,3160,3160,3160,0
|
|
20240701,112600,44575680,3160,3160,3160,3160,0
|
|
20240701,112500,44575680,3160,3160,3160,3160,0
|
|
20240701,112400,44575680,3160,3160,3160,3160,110
|
|
20240701,112300,44228080,3165,3165,3165,3165,0
|
|
20240701,112200,44228080,3165,3165,3165,3165,0
|
|
20240701,112100,44228080,3165,3165,3165,3165,0
|
|
20240701,112000,44228080,3165,3165,3165,3165,0
|
|
20240701,111900,44228080,3165,3165,3165,3165,0
|
|
20240701,111800,44228080,3165,3165,3165,3165,1
|
|
20240701,111700,44224915,3160,3160,3160,3160,1
|
|
20240701,111600,44221755,3150,3150,3150,3150,0
|
|
20240701,111500,44221755,3150,3150,3150,3150,0
|
|
20240701,111400,44221755,3150,3150,3150,3150,0
|
|
20240701,111300,44221755,3150,3155,3155,3150,1597
|
|
20240701,111200,39188155,3160,3160,3160,3160,216
|
|
20240701,111100,38505595,3165,3165,3165,3165,0
|
|
20240701,111000,38505595,3165,3165,3165,3165,0
|
|
20240701,110900,38505595,3165,3165,3165,3165,0
|
|
20240701,110800,38505595,3165,3165,3165,3165,0
|
|
20240701,110700,38505595,3165,3165,3165,3165,644
|
|
20240701,110600,36467335,3165,3165,3165,3165,0
|
|
20240701,110500,36467335,3165,3165,3165,3165,0
|
|
20240701,110400,36467335,3165,3165,3165,3165,0
|
|
20240701,110300,36467335,3165,3165,3165,3165,0
|
|
20240701,110200,36467335,3165,3165,3165,3165,0
|
|
20240701,110100,36467335,3165,3170,3170,3165,193
|
|
20240701,110000,35855590,3170,3170,3170,3170,0
|
|
20240701,105900,35855590,3170,3170,3170,3170,0
|
|
20240701,105800,35855590,3170,3170,3170,3170,0
|
|
20240701,105700,35855590,3170,3170,3170,3170,863
|
|
20240701,105600,33119880,3180,3180,3180,3180,10
|
|
20240701,105500,33088080,3180,3180,3180,3180,0
|
|
20240701,105400,33088080,3180,3180,3180,3180,0
|
|
20240701,105300,33088080,3180,3180,3180,3180,0
|
|
20240701,105200,33088080,3180,3180,3180,3180,0
|
|
20240701,105100,33088080,3180,3180,3180,3180,1
|
|
20240701,105000,33084900,3180,3180,3180,3180,0
|
|
20240701,104900,33084900,3180,3180,3180,3180,0
|
|
20240701,104800,33084900,3180,3180,3180,3180,0
|
|
20240701,104700,33084900,3180,3180,3180,3175,25
|
|
20240701,104600,33005440,3170,3170,3170,3170,0
|
|
20240701,104500,33005440,3170,3170,3170,3170,0
|
|
20240701,104400,33005440,3170,3170,3170,3170,0
|
|
20240701,104300,33005440,3170,3170,3170,3170,0
|
|
20240701,104200,33005440,3170,3170,3170,3170,0
|
|
20240701,104100,33005440,3170,3170,3170,3170,1
|
|
20240701,104000,33002270,3180,3180,3180,3180,0
|
|
20240701,103900,33002270,3180,3180,3180,3180,5
|
|
20240701,103800,32986370,3180,3180,3180,3180,0
|
|
20240701,103700,32986370,3180,3180,3180,3180,0
|
|
20240701,103600,32986370,3180,3180,3180,3180,0
|
|
20240701,103500,32986370,3180,3180,3180,3180,0
|
|
20240701,103400,32986370,3180,3180,3180,3180,0
|
|
20240701,103300,32986370,3180,3180,3180,3180,0
|
|
20240701,103200,32986370,3180,3180,3180,3180,0
|
|
20240701,103100,32986370,3180,3180,3180,3180,0
|
|
20240701,103000,32986370,3180,3180,3180,3180,0
|
|
20240701,102900,32986370,3180,3180,3180,3180,0
|
|
20240701,102800,32986370,3180,3180,3180,3180,0
|
|
20240701,102700,32986370,3180,3180,3180,3180,0
|
|
20240701,102600,32986370,3180,3180,3180,3180,10
|
|
20240701,102500,32954570,3180,3180,3180,3180,0
|
|
20240701,102400,32954570,3180,3180,3180,3180,0
|
|
20240701,102300,32954570,3180,3180,3180,3180,0
|
|
20240701,102200,32954570,3180,3180,3180,3180,12
|
|
20240701,102100,32916410,3180,3180,3180,3180,0
|
|
20240701,102000,32916410,3180,3180,3180,3180,0
|
|
20240701,101900,32916410,3180,3180,3180,3180,0
|
|
20240701,101800,32916410,3180,3180,3180,3180,0
|
|
20240701,101700,32916410,3180,3180,3180,3180,0
|
|
20240701,101600,32916410,3180,3180,3180,3180,0
|
|
20240701,101500,32916410,3180,3180,3180,3180,0
|
|
20240701,101400,32916410,3180,3180,3180,3180,0
|
|
20240701,101300,32916410,3180,3180,3180,3180,17
|
|
20240701,101200,32862350,3170,3170,3170,3170,1183
|
|
20240701,101100,29112240,3170,3170,3170,3170,0
|
|
20240701,101000,29112240,3170,3170,3170,3170,0
|
|
20240701,100900,29112240,3170,3170,3170,3170,0
|
|
20240701,100800,29112240,3170,3170,3170,3170,0
|
|
20240701,100700,29112240,3170,3170,3170,3170,0
|
|
20240701,100600,29112240,3170,3170,3170,3170,0
|
|
20240701,100500,29112240,3170,3170,3170,3170,0
|
|
20240701,100400,29112240,3170,3170,3170,3170,0
|
|
20240701,100300,29112240,3170,3170,3170,3170,0
|
|
20240701,100200,29112240,3170,3170,3170,3170,0
|
|
20240701,100100,29112240,3170,3170,3170,3170,0
|
|
20240701,100000,29112240,3170,3170,3170,3170,0
|
|
20240701,095900,29112240,3170,3170,3170,3170,13
|
|
20240701,095800,29071030,3170,3170,3170,3170,231
|
|
20240701,095700,28338760,3170,3170,3170,3170,124
|
|
20240701,095600,27945680,3170,3170,3170,3170,0
|
|
20240701,095500,27945680,3170,3170,3170,3170,0
|
|
20240701,095400,27945680,3170,3170,3170,3170,0
|
|
20240701,095300,27945680,3170,3170,3170,3170,300
|
|
20240701,095200,26994680,3170,3170,3170,3170,306
|
|
20240701,095100,26024660,3170,3170,3170,3170,0
|
|
20240701,095000,26024660,3170,3170,3170,3170,0
|
|
20240701,094900,26024660,3170,3170,3170,3170,0
|
|
20240701,094800,26024660,3170,3170,3170,3170,4
|
|
20240701,094700,26011980,3185,3185,3185,3185,0
|
|
20240701,094600,26011980,3185,3185,3185,3185,0
|
|
20240701,094500,26011980,3185,3185,3185,3185,0
|
|
20240701,094400,26011980,3185,3185,3185,3185,0
|
|
20240701,094300,26011980,3185,3185,3185,3185,0
|
|
20240701,094200,26011980,3185,3185,3185,3185,0
|
|
20240701,094100,26011980,3185,3185,3185,3185,18
|
|
20240701,094000,25954650,3170,3170,3170,3170,805
|
|
20240701,093900,23402800,3155,3155,3155,3155,100
|
|
20240701,093800,23087300,3155,3155,3155,3155,0
|
|
20240701,093700,23087300,3155,3155,3155,3155,0
|
|
20240701,093600,23087300,3155,3155,3155,3155,100
|
|
20240701,093500,22771800,3150,3150,3150,3150,0
|
|
20240701,093400,22771800,3150,3150,3150,3150,0
|
|
20240701,093300,22771800,3150,3150,3150,3150,0
|
|
20240701,093200,22771800,3150,3170,3170,3150,588
|
|
20240701,093100,20919580,3150,3150,3150,3150,0
|
|
20240701,093000,20919580,3150,3170,3170,3150,2755
|
|
20240701,092900,12227645,3175,3175,3175,3175,0
|
|
20240701,092800,12227645,3175,3175,3175,3175,14
|
|
20240701,092700,12183195,3180,3180,3180,3180,0
|
|
20240701,092600,12183195,3180,3180,3180,3180,0
|
|
20240701,092500,12183195,3180,3180,3180,3180,441
|
|
20240701,092400,10780815,3180,3180,3180,3180,0
|
|
20240701,092300,10780815,3180,3180,3180,3180,90
|
|
20240701,092200,10494615,3180,3180,3180,3180,0
|
|
20240701,092100,10494615,3180,3180,3180,3180,0
|
|
20240701,092000,10494615,3180,3180,3180,3180,0
|
|
20240701,091900,10494615,3180,3180,3180,3180,500
|
|
20240701,091800,8904615,3180,3180,3180,3180,0
|
|
20240701,091700,8904615,3180,3180,3180,3180,0
|
|
20240701,091600,8904615,3180,3180,3180,3180,0
|
|
20240701,091500,8904615,3180,3180,3180,3180,0
|
|
20240701,091400,8904615,3180,3180,3180,3180,701
|
|
20240701,091300,6675435,3180,3180,3180,3180,0
|
|
20240701,091200,6675435,3180,3180,3180,3180,500
|
|
20240701,091100,5085435,3180,3180,3180,3180,9
|
|
20240701,091000,5056815,3170,3170,3170,3170,24
|
|
20240701,090900,4980735,3185,3185,3185,3185,0
|
|
20240701,090800,4980735,3185,3185,3185,3185,7
|
|
20240701,090700,4958440,3170,3170,3170,3170,279
|
|
20240701,090600,4074010,3170,3170,3170,3170,0
|
|
20240701,090500,4074010,3170,3170,3170,3165,245
|
|
20240701,090400,3297860,3170,3175,3175,3170,341
|
|
20240701,090300,2216850,3185,3185,3185,3185,7
|
|
20240701,090200,2194555,3185,3185,3185,3185,69
|
|
20240701,090100,1974790,3185,3175,3185,3175,16
|
|
20240701,090000,1923840,3185,3185,3185,3185,599
|