643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,194000,191701150,5230,5230,5230,5230,489
|
|
20240701,193900,191701150,5230,5230,5230,5230,0
|
|
20240701,193800,191701150,5230,5230,5230,5230,0
|
|
20240701,193700,191701150,5230,5230,5230,5230,0
|
|
20240701,193600,191701150,5230,5230,5230,5230,0
|
|
20240701,193500,191701150,5230,5230,5230,5230,0
|
|
20240701,193400,191701150,5230,5230,5230,5230,0
|
|
20240701,193300,191701150,5230,5230,5230,5230,0
|
|
20240701,193200,191701150,5230,5230,5230,5230,0
|
|
20240701,193100,191701150,5230,5230,5230,5230,0
|
|
20240701,193000,191701150,5230,5230,5230,5230,0
|
|
20240701,192900,191701150,5230,5230,5230,5230,0
|
|
20240701,192800,191701150,5230,5230,5230,5230,0
|
|
20240701,192700,191701150,5230,5230,5230,5230,0
|
|
20240701,192600,191701150,5230,5230,5230,5230,0
|
|
20240701,192500,191701150,5230,5230,5230,5230,0
|
|
20240701,192400,191701150,5230,5230,5230,5230,0
|
|
20240701,192300,191701150,5230,5230,5230,5230,0
|
|
20240701,192200,191701150,5230,5230,5230,5230,0
|
|
20240701,192100,191701150,5230,5230,5230,5230,0
|
|
20240701,192000,191701150,5230,5230,5230,5230,0
|
|
20240701,191900,191701150,5230,5230,5230,5230,0
|
|
20240701,191800,191701150,5230,5230,5230,5230,0
|
|
20240701,191700,191701150,5230,5230,5230,5230,0
|
|
20240701,191600,191701150,5230,5230,5230,5230,0
|
|
20240701,191500,191701150,5230,5230,5230,5230,0
|
|
20240701,191400,191701150,5230,5230,5230,5230,0
|
|
20240701,191300,191701150,5230,5230,5230,5230,0
|
|
20240701,191200,191701150,5230,5230,5230,5230,0
|
|
20240701,191100,191701150,5230,5230,5230,5230,0
|
|
20240701,191000,191701150,5230,5230,5230,5230,489
|
|
20240701,190900,191701150,5230,5230,5230,5230,0
|
|
20240701,190800,191701150,5230,5230,5230,5230,0
|
|
20240701,190700,191701150,5230,5230,5230,5230,0
|
|
20240701,190600,191701150,5230,5230,5230,5230,0
|
|
20240701,190500,191701150,5230,5230,5230,5230,0
|
|
20240701,190400,191701150,5230,5230,5230,5230,0
|
|
20240701,190300,191701150,5230,5230,5230,5230,0
|
|
20240701,190200,191701150,5230,5230,5230,5230,0
|
|
20240701,190100,191701150,5230,5230,5230,5230,0
|
|
20240701,190000,191701150,5230,5230,5230,5230,0
|
|
20240701,185900,191701150,5230,5230,5230,5230,0
|
|
20240701,185800,191701150,5230,5230,5230,5230,0
|
|
20240701,185700,191701150,5230,5230,5230,5230,0
|
|
20240701,185600,191701150,5230,5230,5230,5230,0
|
|
20240701,185500,191701150,5230,5230,5230,5230,0
|
|
20240701,185400,191701150,5230,5230,5230,5230,0
|
|
20240701,185300,191701150,5230,5230,5230,5230,0
|
|
20240701,185200,191701150,5230,5230,5230,5230,0
|
|
20240701,185100,191701150,5230,5230,5230,5230,0
|
|
20240701,185000,191701150,5230,5230,5230,5230,0
|
|
20240701,184900,191701150,5230,5230,5230,5230,0
|
|
20240701,184800,191701150,5230,5230,5230,5230,0
|
|
20240701,184700,191701150,5230,5230,5230,5230,0
|
|
20240701,184600,191701150,5230,5230,5230,5230,0
|
|
20240701,184500,191701150,5230,5230,5230,5230,0
|
|
20240701,184400,191701150,5230,5230,5230,5230,0
|
|
20240701,184300,191701150,5230,5230,5230,5230,0
|
|
20240701,184200,191701150,5230,5230,5230,5230,0
|
|
20240701,184100,191701150,5230,5230,5230,5230,0
|
|
20240701,184000,191701150,5230,5230,5230,5230,489
|
|
20240701,183900,191701150,5230,5230,5230,5230,0
|
|
20240701,183800,191701150,5230,5230,5230,5230,0
|
|
20240701,183700,191701150,5230,5230,5230,5230,0
|
|
20240701,183600,191701150,5230,5230,5230,5230,0
|
|
20240701,183500,191701150,5230,5230,5230,5230,0
|
|
20240701,183400,191701150,5230,5230,5230,5230,0
|
|
20240701,183300,191701150,5230,5230,5230,5230,0
|
|
20240701,183200,191701150,5230,5230,5230,5230,0
|
|
20240701,183100,191701150,5230,5230,5230,5230,0
|
|
20240701,183000,191701150,5230,5230,5230,5230,0
|
|
20240701,182900,191701150,5230,5230,5230,5230,0
|
|
20240701,182800,191701150,5230,5230,5230,5230,0
|
|
20240701,182700,191701150,5230,5230,5230,5230,0
|
|
20240701,182600,191701150,5230,5230,5230,5230,0
|
|
20240701,182500,191701150,5230,5230,5230,5230,0
|
|
20240701,182400,191701150,5230,5230,5230,5230,0
|
|
20240701,182300,191701150,5230,5230,5230,5230,0
|
|
20240701,182200,191701150,5230,5230,5230,5230,0
|
|
20240701,182100,191701150,5230,5230,5230,5230,0
|
|
20240701,182000,191701150,5230,5230,5230,5230,0
|
|
20240701,181900,191701150,5230,5230,5230,5230,0
|
|
20240701,181800,191701150,5230,5230,5230,5230,0
|
|
20240701,181700,191701150,5230,5230,5230,5230,0
|
|
20240701,181600,191701150,5230,5230,5230,5230,0
|
|
20240701,181500,191701150,5230,5230,5230,5230,0
|
|
20240701,181400,191701150,5230,5230,5230,5230,0
|
|
20240701,181300,191701150,5230,5230,5230,5230,0
|
|
20240701,181200,191701150,5230,5230,5230,5230,0
|
|
20240701,181100,191701150,5230,5230,5230,5230,0
|
|
20240701,181000,191701150,5230,5230,5230,5230,489
|
|
20240701,180900,191701150,5230,5230,5230,5230,0
|
|
20240701,180800,191701150,5230,5230,5230,5230,0
|
|
20240701,180700,191701150,5230,5230,5230,5230,0
|
|
20240701,180600,191701150,5230,5230,5230,5230,0
|
|
20240701,180500,191701150,5230,5230,5230,5230,0
|
|
20240701,180400,191701150,5230,5230,5230,5230,0
|
|
20240701,180300,191701150,5230,5230,5230,5230,0
|
|
20240701,180200,191701150,5230,5230,5230,5230,0
|
|
20240701,180100,191701150,5230,5230,5230,5230,0
|
|
20240701,180000,191701150,5230,5230,5230,5230,0
|
|
20240701,175900,191701150,5230,5230,5230,5230,0
|
|
20240701,175800,191701150,5230,5230,5230,5230,0
|
|
20240701,175700,191701150,5230,5230,5230,5230,0
|
|
20240701,175600,191701150,5230,5230,5230,5230,0
|
|
20240701,175500,191701150,5230,5230,5230,5230,0
|
|
20240701,175400,191701150,5230,5230,5230,5230,0
|
|
20240701,175300,191701150,5230,5230,5230,5230,0
|
|
20240701,175200,191701150,5230,5230,5230,5230,0
|
|
20240701,175100,191701150,5230,5230,5230,5230,0
|
|
20240701,175000,191701150,5230,5230,5230,5230,0
|
|
20240701,174900,191701150,5230,5230,5230,5230,0
|
|
20240701,174800,191701150,5230,5230,5230,5230,0
|
|
20240701,174700,191701150,5230,5230,5230,5230,0
|
|
20240701,174600,191701150,5230,5230,5230,5230,0
|
|
20240701,174500,191701150,5230,5230,5230,5230,0
|
|
20240701,174400,191701150,5230,5230,5230,5230,0
|
|
20240701,174300,191701150,5230,5230,5230,5230,0
|
|
20240701,174200,191701150,5230,5230,5230,5230,0
|
|
20240701,174100,191701150,5230,5230,5230,5230,0
|
|
20240701,174000,191701150,5230,5230,5230,5230,489
|
|
20240701,173900,191701150,5230,5230,5230,5230,0
|
|
20240701,173800,191701150,5230,5230,5230,5230,0
|
|
20240701,173700,191701150,5230,5230,5230,5230,0
|
|
20240701,173600,191701150,5230,5230,5230,5230,0
|
|
20240701,173500,191701150,5230,5230,5230,5230,0
|
|
20240701,173400,191701150,5230,5230,5230,5230,0
|
|
20240701,173300,191701150,5230,5230,5230,5230,0
|
|
20240701,173200,191701150,5230,5230,5230,5230,0
|
|
20240701,173100,191701150,5230,5230,5230,5230,0
|
|
20240701,173000,191701150,5230,5230,5230,5230,0
|
|
20240701,172900,191701150,5230,5230,5230,5230,0
|
|
20240701,172800,191701150,5230,5230,5230,5230,0
|
|
20240701,172700,191701150,5230,5230,5230,5230,0
|
|
20240701,172600,191701150,5230,5230,5230,5230,0
|
|
20240701,172500,191701150,5230,5230,5230,5230,0
|
|
20240701,172400,191701150,5230,5230,5230,5230,0
|
|
20240701,172300,191701150,5230,5230,5230,5230,0
|
|
20240701,172200,191701150,5230,5230,5230,5230,0
|
|
20240701,172100,191701150,5230,5230,5230,5230,0
|
|
20240701,172000,191701150,5230,5230,5230,5230,0
|
|
20240701,171900,191701150,5230,5230,5230,5230,0
|
|
20240701,171800,191701150,5230,5230,5230,5230,0
|
|
20240701,171700,191701150,5230,5230,5230,5230,0
|
|
20240701,171600,191701150,5230,5230,5230,5230,0
|
|
20240701,171500,191701150,5230,5230,5230,5230,0
|
|
20240701,171400,191701150,5230,5230,5230,5230,0
|
|
20240701,171300,191701150,5230,5230,5230,5230,0
|
|
20240701,171200,191701150,5230,5230,5230,5230,0
|
|
20240701,171100,191701150,5230,5230,5230,5230,0
|
|
20240701,171000,191701150,5230,5230,5230,5230,489
|
|
20240701,170900,191701150,5230,5230,5230,5230,0
|
|
20240701,170800,191701150,5230,5230,5230,5230,0
|
|
20240701,170700,191701150,5230,5230,5230,5230,0
|
|
20240701,170600,191701150,5230,5230,5230,5230,0
|
|
20240701,170500,191701150,5230,5230,5230,5230,0
|
|
20240701,170400,191701150,5230,5230,5230,5230,0
|
|
20240701,170300,191701150,5230,5230,5230,5230,0
|
|
20240701,170200,191701150,5230,5230,5230,5230,0
|
|
20240701,170100,191701150,5230,5230,5230,5230,0
|
|
20240701,170000,191701150,5230,5230,5230,5230,0
|
|
20240701,165900,191701150,5230,5230,5230,5230,0
|
|
20240701,165800,191701150,5230,5230,5230,5230,0
|
|
20240701,165700,191701150,5230,5230,5230,5230,0
|
|
20240701,165600,191701150,5230,5230,5230,5230,0
|
|
20240701,165500,191701150,5230,5230,5230,5230,0
|
|
20240701,165400,191701150,5230,5230,5230,5230,0
|
|
20240701,165300,191701150,5230,5230,5230,5230,0
|
|
20240701,165200,191701150,5230,5230,5230,5230,0
|
|
20240701,165100,191701150,5230,5230,5230,5230,0
|
|
20240701,165000,191701150,5230,5230,5230,5230,0
|
|
20240701,164900,191701150,5230,5230,5230,5230,0
|
|
20240701,164800,191701150,5230,5230,5230,5230,0
|
|
20240701,164700,191701150,5230,5230,5230,5230,0
|
|
20240701,164600,191701150,5230,5230,5230,5230,0
|
|
20240701,164500,191701150,5230,5230,5230,5230,0
|
|
20240701,164400,191701150,5230,5230,5230,5230,0
|
|
20240701,164300,191701150,5230,5230,5230,5230,0
|
|
20240701,164200,191701150,5230,5230,5230,5230,0
|
|
20240701,164100,191701150,5230,5230,5230,5230,0
|
|
20240701,164000,191701150,5230,5230,5230,5230,489
|
|
20240701,163900,191701150,5230,5230,5230,5230,0
|
|
20240701,163800,191701150,5230,5230,5230,5230,0
|
|
20240701,163700,191701150,5230,5230,5230,5230,0
|
|
20240701,163600,191701150,5230,5230,5230,5230,0
|
|
20240701,163500,191701150,5230,5230,5230,5230,0
|
|
20240701,163400,191701150,5230,5230,5230,5230,0
|
|
20240701,163300,191701150,5230,5230,5230,5230,0
|
|
20240701,163200,191701150,5230,5230,5230,5230,0
|
|
20240701,163100,191701150,5230,5230,5230,5230,0
|
|
20240701,163000,191701150,5230,5230,5230,5230,0
|
|
20240701,162900,191701150,5230,5230,5230,5230,0
|
|
20240701,162800,191701150,5230,5230,5230,5230,0
|
|
20240701,162700,191701150,5230,5230,5230,5230,0
|
|
20240701,162600,191701150,5230,5230,5230,5230,0
|
|
20240701,162500,191701150,5230,5230,5230,5230,0
|
|
20240701,162400,191701150,5230,5230,5230,5230,0
|
|
20240701,162300,191701150,5230,5230,5230,5230,0
|
|
20240701,162200,191701150,5230,5230,5230,5230,0
|
|
20240701,162100,191701150,5230,5230,5230,5230,0
|
|
20240701,162000,191701150,5230,5230,5230,5230,0
|
|
20240701,161900,191701150,5230,5230,5230,5230,0
|
|
20240701,161800,191701150,5230,5230,5230,5230,0
|
|
20240701,161700,191701150,5230,5230,5230,5230,0
|
|
20240701,161600,191701150,5230,5230,5230,5230,0
|
|
20240701,161500,191701150,5230,5230,5230,5230,0
|
|
20240701,161400,191701150,5230,5230,5230,5230,0
|
|
20240701,161300,191701150,5230,5230,5230,5230,0
|
|
20240701,161200,191701150,5230,5230,5230,5230,0
|
|
20240701,161100,191701150,5230,5230,5230,5230,0
|
|
20240701,161000,191701150,5230,5230,5230,5230,489
|
|
20240701,160900,191701150,5230,5230,5230,5230,0
|
|
20240701,160800,191701150,5230,5230,5230,5230,0
|
|
20240701,160700,191701150,5230,5230,5230,5230,0
|
|
20240701,160600,191701150,5230,5230,5230,5230,0
|
|
20240701,160500,191701150,5230,5230,5230,5230,0
|
|
20240701,160400,191701150,5230,5230,5230,5230,0
|
|
20240701,160300,191701150,5230,5230,5230,5230,0
|
|
20240701,160200,191701150,5230,5230,5230,5230,0
|
|
20240701,160100,191701150,5230,5230,5230,5230,0
|
|
20240701,160000,191701150,5230,5230,5230,5230,0
|
|
20240701,155900,191701150,5230,5230,5230,5230,0
|
|
20240701,155800,191701150,5230,5230,5230,5230,0
|
|
20240701,155700,191701150,5230,5230,5230,5230,0
|
|
20240701,155600,191701150,5230,5230,5230,5230,0
|
|
20240701,155500,191701150,5230,5230,5230,5230,0
|
|
20240701,155400,191701150,5230,5230,5230,5230,0
|
|
20240701,155300,191701150,5230,5230,5230,5230,0
|
|
20240701,155200,191701150,5230,5230,5230,5230,0
|
|
20240701,155100,191701150,5230,5230,5230,5230,0
|
|
20240701,155000,191701150,5230,5230,5230,5230,0
|
|
20240701,154900,191701150,5230,5230,5230,5230,0
|
|
20240701,154800,191701150,5230,5230,5230,5230,0
|
|
20240701,154700,191701150,5230,5230,5230,5230,0
|
|
20240701,154600,191701150,5230,5230,5230,5230,0
|
|
20240701,154500,191701150,5230,5230,5230,5230,0
|
|
20240701,154400,191701150,5230,5230,5230,5230,0
|
|
20240701,154300,191701150,5230,5230,5230,5230,0
|
|
20240701,154200,191701150,5230,5230,5230,5230,0
|
|
20240701,154100,191701150,5230,5230,5230,5230,0
|
|
20240701,154000,191701150,5230,5230,5230,5230,489
|
|
20240701,153900,191701150,5230,5230,5230,5230,0
|
|
20240701,153800,191701150,5230,5230,5230,5230,0
|
|
20240701,153700,191701150,5230,5230,5230,5230,0
|
|
20240701,153600,191701150,5230,5230,5230,5230,0
|
|
20240701,153500,191701150,5230,5230,5230,5230,0
|
|
20240701,153400,191701150,5230,5230,5230,5230,0
|
|
20240701,153300,191701150,5230,5230,5230,5230,0
|
|
20240701,153200,191701150,5230,5230,5230,5230,0
|
|
20240701,153100,191701150,5230,5230,5230,5230,0
|
|
20240701,153000,191701150,5230,5230,5230,5230,489
|
|
20240701,152900,189143680,5260,5260,5260,5260,0
|
|
20240701,152800,189143680,5260,5260,5260,5260,0
|
|
20240701,152700,189143680,5260,5260,5260,5260,0
|
|
20240701,152600,189143680,5260,5260,5260,5260,0
|
|
20240701,152500,189143680,5260,5260,5260,5260,0
|
|
20240701,152400,189143680,5260,5260,5260,5260,0
|
|
20240701,152300,189143680,5260,5260,5260,5260,0
|
|
20240701,152200,189143680,5260,5260,5260,5260,0
|
|
20240701,152100,189143680,5260,5260,5260,5260,0
|
|
20240701,152000,189143680,5260,5260,5260,5260,0
|
|
20240701,151900,189143680,5260,5260,5260,5230,32
|
|
20240701,151800,188976260,5230,5230,5230,5230,22
|
|
20240701,151700,188861200,5270,5270,5270,5270,0
|
|
20240701,151600,188861200,5270,5250,5270,5250,9
|
|
20240701,151500,188813790,5230,5230,5230,5230,13
|
|
20240701,151400,188745800,5230,5230,5230,5230,0
|
|
20240701,151300,188745800,5230,5230,5230,5230,0
|
|
20240701,151200,188745800,5230,5230,5230,5230,0
|
|
20240701,151100,188745800,5230,5230,5230,5230,0
|
|
20240701,151000,188745800,5230,5230,5230,5230,0
|
|
20240701,150900,188745800,5230,5230,5230,5230,6
|
|
20240701,150800,188714420,5260,5240,5260,5240,319
|
|
20240701,150700,187040970,5270,5240,5270,5240,3
|
|
20240701,150600,187025200,5270,5270,5270,5270,0
|
|
20240701,150500,187025200,5270,5270,5270,5270,0
|
|
20240701,150400,187025200,5270,5270,5270,5270,1
|
|
20240701,150300,187019930,5240,5240,5240,5240,0
|
|
20240701,150200,187019930,5240,5250,5250,5240,1300
|
|
20240701,150100,180204320,5250,5250,5250,5250,0
|
|
20240701,150000,180204320,5250,5250,5250,5250,0
|
|
20240701,145900,180204320,5250,5250,5250,5250,0
|
|
20240701,145800,180204320,5250,5250,5250,5250,0
|
|
20240701,145700,180204320,5250,5250,5250,5250,0
|
|
20240701,145600,180204320,5250,5250,5250,5250,10
|
|
20240701,145500,180151820,5250,5250,5250,5250,160
|
|
20240701,145400,179311820,5250,5250,5250,5250,0
|
|
20240701,145300,179311820,5250,5250,5250,5250,0
|
|
20240701,145200,179311820,5250,5250,5250,5250,0
|
|
20240701,145100,179311820,5250,5250,5250,5250,0
|
|
20240701,145000,179311820,5250,5270,5270,5250,92
|
|
20240701,144900,178827180,5250,5250,5250,5250,0
|
|
20240701,144800,178827180,5250,5250,5250,5250,0
|
|
20240701,144700,178827180,5250,5250,5250,5250,0
|
|
20240701,144600,178827180,5250,5250,5250,5250,0
|
|
20240701,144500,178827180,5250,5250,5250,5250,0
|
|
20240701,144400,178827180,5250,5250,5250,5250,0
|
|
20240701,144300,178827180,5250,5250,5250,5250,0
|
|
20240701,144200,178827180,5250,5250,5250,5250,0
|
|
20240701,144100,178827180,5250,5250,5250,5250,0
|
|
20240701,144000,178827180,5250,5250,5250,5250,0
|
|
20240701,143900,178827180,5250,5250,5250,5250,0
|
|
20240701,143800,178827180,5250,5250,5250,5250,0
|
|
20240701,143700,178827180,5250,5250,5250,5250,0
|
|
20240701,143600,178827180,5250,5250,5250,5250,0
|
|
20240701,143500,178827180,5250,5250,5250,5250,0
|
|
20240701,143400,178827180,5250,5250,5250,5250,10
|
|
20240701,143300,178774680,5240,5240,5240,5240,0
|
|
20240701,143200,178774680,5240,5240,5240,5240,20
|
|
20240701,143100,178669880,5240,5240,5240,5240,0
|
|
20240701,143000,178669880,5240,5240,5240,5240,0
|
|
20240701,142900,178669880,5240,5240,5240,5240,0
|
|
20240701,142800,178669880,5240,5240,5240,5240,0
|
|
20240701,142700,178669880,5240,5240,5240,5240,0
|
|
20240701,142600,178669880,5240,5240,5240,5240,0
|
|
20240701,142500,178669880,5240,5240,5240,5240,50
|
|
20240701,142400,178407880,5240,5240,5240,5240,205
|
|
20240701,142300,177333680,5240,5250,5260,5240,261
|
|
20240701,142200,175961870,5260,5270,5270,5260,401
|
|
20240701,142100,173852600,5280,5280,5280,5280,0
|
|
20240701,142000,173852600,5280,5280,5280,5280,0
|
|
20240701,141900,173852600,5280,5280,5280,5280,0
|
|
20240701,141800,173852600,5280,5280,5280,5280,0
|
|
20240701,141700,173852600,5280,5280,5280,5280,0
|
|
20240701,141600,173852600,5280,5280,5280,5280,0
|
|
20240701,141500,173852600,5280,5260,5280,5260,500
|
|
20240701,141400,171215800,5260,5260,5260,5260,8
|
|
20240701,141300,171173720,5260,5260,5260,5260,0
|
|
20240701,141200,171173720,5260,5260,5260,5260,0
|
|
20240701,141100,171173720,5260,5260,5260,5260,0
|
|
20240701,141000,171173720,5260,5260,5260,5260,0
|
|
20240701,140900,171173720,5260,5260,5260,5260,0
|
|
20240701,140800,171173720,5260,5260,5260,5260,0
|
|
20240701,140700,171173720,5260,5260,5260,5260,0
|
|
20240701,140600,171173720,5260,5260,5260,5260,0
|
|
20240701,140500,171173720,5260,5260,5260,5260,0
|
|
20240701,140400,171173720,5260,5260,5260,5260,0
|
|
20240701,140300,171173720,5260,5260,5260,5260,0
|
|
20240701,140200,171173720,5260,5260,5260,5260,0
|
|
20240701,140100,171173720,5260,5260,5260,5260,0
|
|
20240701,140000,171173720,5260,5260,5260,5260,0
|
|
20240701,135900,171173720,5260,5260,5260,5260,0
|
|
20240701,135800,171173720,5260,5260,5260,5260,0
|
|
20240701,135700,171173720,5260,5260,5260,5260,30
|
|
20240701,135600,171015920,5260,5260,5260,5260,0
|
|
20240701,135500,171015920,5260,5260,5260,5260,0
|
|
20240701,135400,171015920,5260,5260,5260,5260,0
|
|
20240701,135300,171015920,5260,5260,5260,5260,1
|
|
20240701,135200,171010660,5260,5260,5260,5260,0
|
|
20240701,135100,171010660,5260,5260,5260,5260,0
|
|
20240701,135000,171010660,5260,5260,5260,5260,0
|
|
20240701,134900,171010660,5260,5260,5260,5260,0
|
|
20240701,134800,171010660,5260,5260,5260,5260,0
|
|
20240701,134700,171010660,5260,5260,5260,5260,0
|
|
20240701,134600,171010660,5260,5260,5260,5260,31
|
|
20240701,134500,170847600,5240,5240,5240,5240,0
|
|
20240701,134400,170847600,5240,5240,5240,5240,0
|
|
20240701,134300,170847600,5240,5240,5240,5240,0
|
|
20240701,134200,170847600,5240,5240,5240,5240,0
|
|
20240701,134100,170847600,5240,5240,5240,5240,130
|
|
20240701,134000,170166400,5240,5240,5240,5240,0
|
|
20240701,133900,170166400,5240,5240,5240,5240,0
|
|
20240701,133800,170166400,5240,5240,5240,5240,0
|
|
20240701,133700,170166400,5240,5240,5240,5240,0
|
|
20240701,133600,170166400,5240,5240,5240,5240,0
|
|
20240701,133500,170166400,5240,5240,5240,5240,0
|
|
20240701,133400,170166400,5240,5240,5240,5240,4
|
|
20240701,133300,170145440,5240,5240,5240,5240,162
|
|
20240701,133200,169296560,5230,5230,5230,5230,0
|
|
20240701,133100,169296560,5230,5240,5240,5230,346
|
|
20240701,133000,167486970,5260,5260,5260,5260,0
|
|
20240701,132900,167486970,5260,5260,5260,5260,0
|
|
20240701,132800,167486970,5260,5260,5260,5260,0
|
|
20240701,132700,167486970,5260,5240,5260,5230,36
|
|
20240701,132600,167298650,5240,5240,5240,5240,1
|
|
20240701,132500,167293410,5260,5230,5260,5230,576
|
|
20240701,132400,164280900,5260,5260,5260,5260,0
|
|
20240701,132300,164280900,5260,5260,5260,5260,0
|
|
20240701,132200,164280900,5260,5260,5260,5260,200
|
|
20240701,132100,163228900,5260,5260,5260,5260,0
|
|
20240701,132000,163228900,5260,5260,5260,5260,0
|
|
20240701,131900,163228900,5260,5260,5260,5260,0
|
|
20240701,131800,163228900,5260,5260,5260,5260,0
|
|
20240701,131700,163228900,5260,5260,5260,5260,0
|
|
20240701,131600,163228900,5260,5260,5260,5260,1
|
|
20240701,131500,163223640,5260,5260,5260,5260,0
|
|
20240701,131400,163223640,5260,5260,5260,5260,0
|
|
20240701,131300,163223640,5260,5260,5260,5260,0
|
|
20240701,131200,163223640,5260,5260,5260,5260,0
|
|
20240701,131100,163223640,5260,5270,5270,5240,7
|
|
20240701,131000,163186910,5260,5260,5260,5260,0
|
|
20240701,130900,163186910,5260,5260,5260,5260,0
|
|
20240701,130800,163186910,5260,5260,5260,5260,0
|
|
20240701,130700,163186910,5260,5250,5260,5250,1555
|
|
20240701,130600,155009160,5250,5250,5250,5250,0
|
|
20240701,130500,155009160,5250,5250,5250,5250,1
|
|
20240701,130400,155003910,5240,5240,5240,5240,0
|
|
20240701,130300,155003910,5240,5240,5240,5240,2
|
|
20240701,130200,154993430,5250,5250,5250,5250,0
|
|
20240701,130100,154993430,5250,5250,5250,5250,0
|
|
20240701,130000,154993430,5250,5250,5250,5250,0
|
|
20240701,125900,154993430,5250,5250,5250,5250,0
|
|
20240701,125800,154993430,5250,5250,5250,5250,1
|
|
20240701,125700,154988180,5230,5230,5230,5230,39
|
|
20240701,125600,154784210,5230,5230,5230,5230,1
|
|
20240701,125500,154778980,5250,5250,5250,5250,0
|
|
20240701,125400,154778980,5250,5250,5250,5250,0
|
|
20240701,125300,154778980,5250,5250,5250,5250,0
|
|
20240701,125200,154778980,5250,5250,5250,5250,0
|
|
20240701,125100,154778980,5250,5250,5250,5250,0
|
|
20240701,125000,154778980,5250,5250,5250,5250,0
|
|
20240701,124900,154778980,5250,5250,5250,5250,0
|
|
20240701,124800,154778980,5250,5250,5250,5250,0
|
|
20240701,124700,154778980,5250,5250,5250,5250,0
|
|
20240701,124600,154778980,5250,5250,5250,5250,1
|
|
20240701,124500,154773730,5230,5230,5240,5230,400
|
|
20240701,124400,152678110,5230,5230,5230,5230,0
|
|
20240701,124300,152678110,5230,5230,5230,5230,1
|
|
20240701,124200,152672880,5230,5230,5230,5230,10
|
|
20240701,124100,152620580,5230,5230,5230,5230,1
|
|
20240701,124000,152615350,5230,5230,5230,5230,0
|
|
20240701,123900,152615350,5230,5230,5230,5230,1
|
|
20240701,123800,152610120,5230,5230,5230,5230,478
|
|
20240701,123700,150110180,5230,5240,5240,5230,1820
|
|
20240701,123600,140591410,5240,5240,5240,5240,0
|
|
20240701,123500,140591410,5240,5240,5240,5240,0
|
|
20240701,123400,140591410,5240,5270,5270,5240,450
|
|
20240701,123300,138224910,5280,5280,5280,5280,13
|
|
20240701,123200,138156270,5280,5280,5280,5280,0
|
|
20240701,123100,138156270,5280,5280,5280,5280,0
|
|
20240701,123000,138156270,5280,5280,5280,5280,0
|
|
20240701,122900,138156270,5280,5280,5280,5280,0
|
|
20240701,122800,138156270,5280,5280,5280,5280,0
|
|
20240701,122700,138156270,5280,5280,5280,5280,0
|
|
20240701,122600,138156270,5280,5280,5280,5280,239
|
|
20240701,122500,136894350,5280,5280,5280,5280,0
|
|
20240701,122400,136894350,5280,5280,5280,5280,0
|
|
20240701,122300,136894350,5280,5280,5280,5280,1
|
|
20240701,122200,136889070,5250,5250,5250,5250,54
|
|
20240701,122100,136605570,5250,5250,5250,5250,0
|
|
20240701,122000,136605570,5250,5250,5250,5250,0
|
|
20240701,121900,136605570,5250,5250,5250,5250,353
|
|
20240701,121800,134752320,5280,5280,5280,5280,0
|
|
20240701,121700,134752320,5280,5280,5280,5280,0
|
|
20240701,121600,134752320,5280,5280,5280,5280,0
|
|
20240701,121500,134752320,5280,5280,5280,5280,0
|
|
20240701,121400,134752320,5280,5280,5280,5280,0
|
|
20240701,121300,134752320,5280,5280,5280,5280,0
|
|
20240701,121200,134752320,5280,5230,5280,5230,65
|
|
20240701,121100,134412300,5280,5240,5280,5240,362
|
|
20240701,121000,132515380,5240,5240,5240,5240,0
|
|
20240701,120900,132515380,5240,5240,5240,5240,60
|
|
20240701,120800,132200980,5240,5240,5240,5240,0
|
|
20240701,120700,132200980,5240,5240,5240,5240,0
|
|
20240701,120600,132200980,5240,5240,5240,5240,0
|
|
20240701,120500,132200980,5240,5240,5240,5240,0
|
|
20240701,120400,132200980,5240,5240,5240,5240,80
|
|
20240701,120300,131781780,5280,5280,5280,5280,0
|
|
20240701,120200,131781780,5280,5280,5280,5280,0
|
|
20240701,120100,131781780,5280,5280,5280,5280,0
|
|
20240701,120000,131781780,5280,5280,5280,5280,0
|
|
20240701,115900,131781780,5280,5280,5280,5280,0
|
|
20240701,115800,131781780,5280,5280,5280,5280,0
|
|
20240701,115700,131781780,5280,5280,5280,5280,0
|
|
20240701,115600,131781780,5280,5280,5280,5280,0
|
|
20240701,115500,131781780,5280,5280,5280,5280,0
|
|
20240701,115400,131781780,5280,5280,5280,5280,0
|
|
20240701,115300,131781780,5280,5280,5280,5280,0
|
|
20240701,115200,131781780,5280,5280,5280,5280,99
|
|
20240701,115100,131259060,5250,5250,5250,5250,390
|
|
20240701,115000,129211560,5240,5240,5240,5240,20
|
|
20240701,114900,129106760,5240,5240,5240,5240,0
|
|
20240701,114800,129106760,5240,5240,5240,5240,0
|
|
20240701,114700,129106760,5240,5260,5260,5240,529
|
|
20240701,114600,126332610,5280,5280,5280,5280,0
|
|
20240701,114500,126332610,5280,5280,5280,5280,0
|
|
20240701,114400,126332610,5280,5280,5280,5280,0
|
|
20240701,114300,126332610,5280,5280,5280,5280,0
|
|
20240701,114200,126332610,5280,5280,5280,5280,0
|
|
20240701,114100,126332610,5280,5280,5280,5280,0
|
|
20240701,114000,126332610,5280,5280,5280,5280,0
|
|
20240701,113900,126332610,5280,5280,5280,5280,100
|
|
20240701,113800,125804610,5280,5280,5280,5280,1
|
|
20240701,113700,125799330,5280,5280,5280,5280,110
|
|
20240701,113600,125218530,5280,5280,5280,5280,223
|
|
20240701,113500,124041090,5250,5250,5250,5250,223
|
|
20240701,113400,122870340,5250,5250,5250,5250,0
|
|
20240701,113300,122870340,5250,5250,5250,5250,0
|
|
20240701,113200,122870340,5250,5250,5250,5250,2
|
|
20240701,113100,122859840,5280,5280,5280,5280,2
|
|
20240701,113000,122849280,5280,5280,5280,5280,0
|
|
20240701,112900,122849280,5280,5290,5290,5280,383
|
|
20240701,112800,120824540,5300,5300,5300,5300,0
|
|
20240701,112700,120824540,5300,5240,5300,5240,956
|
|
20240701,112600,115805080,5240,5240,5240,5240,0
|
|
20240701,112500,115805080,5240,5240,5240,5240,1
|
|
20240701,112400,115799840,5220,5220,5220,5220,0
|
|
20240701,112300,115799840,5220,5220,5220,5220,0
|
|
20240701,112200,115799840,5220,5220,5220,5220,0
|
|
20240701,112100,115799840,5220,5220,5220,5220,0
|
|
20240701,112000,115799840,5220,5230,5230,5220,368
|
|
20240701,111900,113878730,5230,5230,5230,5230,0
|
|
20240701,111800,113878730,5230,5240,5240,5230,2169
|
|
20240701,111700,102533520,5240,5240,5240,5240,118
|
|
20240701,111600,101915200,5250,5250,5250,5250,1
|
|
20240701,111500,101909950,5240,5270,5270,5240,510
|
|
20240701,111400,99237050,5270,5270,5270,5270,0
|
|
20240701,111300,99237050,5270,5270,5270,5270,1
|
|
20240701,111200,99231780,5270,5270,5270,5270,100
|
|
20240701,111100,98704780,5270,5270,5270,5270,0
|
|
20240701,111000,98704780,5270,5270,5270,5270,0
|
|
20240701,110900,98704780,5270,5270,5270,5270,0
|
|
20240701,110800,98704780,5270,5270,5270,5270,0
|
|
20240701,110700,98704780,5270,5270,5270,5270,14
|
|
20240701,110600,98631000,5270,5270,5270,5270,0
|
|
20240701,110500,98631000,5270,5270,5270,5270,0
|
|
20240701,110400,98631000,5270,5270,5270,5270,0
|
|
20240701,110300,98631000,5270,5270,5270,5270,0
|
|
20240701,110200,98631000,5270,5270,5270,5270,0
|
|
20240701,110100,98631000,5270,5270,5270,5270,8
|
|
20240701,110000,98588840,5270,5270,5270,5270,10
|
|
20240701,105900,98536140,5270,5270,5270,5270,1
|
|
20240701,105800,98530870,5270,5270,5270,5270,0
|
|
20240701,105700,98530870,5270,5240,5270,5240,11
|
|
20240701,105600,98473170,5240,5240,5240,5240,445
|
|
20240701,105500,96141370,5260,5260,5260,5260,1
|
|
20240701,105400,96136110,5240,5240,5240,5240,0
|
|
20240701,105300,96136110,5240,5240,5240,5240,0
|
|
20240701,105200,96136110,5240,5240,5240,5240,155
|
|
20240701,105100,95323910,5250,5250,5250,5250,100
|
|
20240701,105000,94798910,5250,5260,5260,5250,510
|
|
20240701,104900,92121210,5290,5270,5290,5270,446
|
|
20240701,104800,89770770,5270,5270,5270,5270,126
|
|
20240701,104700,89106750,5270,5270,5270,5270,0
|
|
20240701,104600,89106750,5270,5270,5270,5270,0
|
|
20240701,104500,89106750,5270,5270,5270,5270,19
|
|
20240701,104400,89006620,5270,5270,5270,5270,0
|
|
20240701,104300,89006620,5270,5270,5270,5270,0
|
|
20240701,104200,89006620,5270,5270,5270,5270,0
|
|
20240701,104100,89006620,5270,5270,5270,5270,0
|
|
20240701,104000,89006620,5270,5270,5270,5270,0
|
|
20240701,103900,89006620,5270,5270,5270,5270,1
|
|
20240701,103800,89001350,5270,5270,5270,5270,0
|
|
20240701,103700,89001350,5270,5270,5270,5270,0
|
|
20240701,103600,89001350,5270,5270,5270,5270,0
|
|
20240701,103500,89001350,5270,5270,5270,5270,0
|
|
20240701,103400,89001350,5270,5270,5270,5270,50
|
|
20240701,103300,88737850,5270,5270,5270,5270,3
|
|
20240701,103200,88722040,5290,5290,5290,5290,0
|
|
20240701,103100,88722040,5290,5290,5290,5290,0
|
|
20240701,103000,88722040,5290,5290,5290,5290,591
|
|
20240701,102900,85595650,5270,5260,5270,5260,548
|
|
20240701,102800,82709410,5260,5260,5260,5260,50
|
|
20240701,102700,82446410,5260,5260,5260,5260,0
|
|
20240701,102600,82446410,5260,5260,5260,5260,0
|
|
20240701,102500,82446410,5260,5260,5260,5260,60
|
|
20240701,102400,82130810,5260,5260,5260,5260,10
|
|
20240701,102300,82078210,5260,5260,5260,5260,50
|
|
20240701,102200,81815210,5260,5260,5260,5260,52
|
|
20240701,102100,81541690,5250,5250,5250,5250,1881
|
|
20240701,102000,71666440,5290,5290,5290,5290,51
|
|
20240701,101900,71396650,5290,5290,5290,5290,0
|
|
20240701,101800,71396650,5290,5290,5290,5290,5
|
|
20240701,101700,71370200,5290,5290,5290,5290,0
|
|
20240701,101600,71370200,5290,5290,5290,5290,9
|
|
20240701,101500,71322590,5260,5280,5280,5260,648
|
|
20240701,101400,67913790,5290,5290,5290,5290,0
|
|
20240701,101300,67913790,5290,5290,5290,5290,0
|
|
20240701,101200,67913790,5290,5290,5290,5290,1
|
|
20240701,101100,67908500,5300,5300,5300,5300,0
|
|
20240701,101000,67908500,5300,5300,5300,5300,0
|
|
20240701,100900,67908500,5300,5300,5300,5300,0
|
|
20240701,100800,67908500,5300,5300,5300,5300,0
|
|
20240701,100700,67908500,5300,5260,5300,5260,1031
|
|
20240701,100600,62485240,5260,5260,5260,5260,120
|
|
20240701,100500,61854040,5260,5260,5260,5260,123
|
|
20240701,100400,61207060,5260,5270,5270,5250,2411
|
|
20240701,100300,48540870,5290,5290,5290,5290,0
|
|
20240701,100200,48540870,5290,5290,5290,5290,103
|
|
20240701,100100,47996000,5270,5270,5270,5270,0
|
|
20240701,100000,47996000,5270,5270,5270,5270,0
|
|
20240701,095900,47996000,5270,5270,5270,5270,0
|
|
20240701,095800,47996000,5270,5280,5280,5270,112
|
|
20240701,095700,47404650,5280,5280,5280,5280,1
|
|
20240701,095600,47399370,5280,5280,5280,5280,0
|
|
20240701,095500,47399370,5280,5280,5280,5280,0
|
|
20240701,095400,47399370,5280,5280,5280,5280,0
|
|
20240701,095300,47399370,5280,5280,5280,5280,0
|
|
20240701,095200,47399370,5280,5290,5290,5280,99
|
|
20240701,095100,46876640,5300,5300,5300,5300,46
|
|
20240701,095000,46632840,5300,5300,5300,5300,0
|
|
20240701,094900,46632840,5300,5300,5300,5300,100
|
|
20240701,094800,46102840,5300,5300,5300,5300,200
|
|
20240701,094700,45042840,5270,5270,5270,5270,100
|
|
20240701,094600,44515840,5300,5300,5300,5300,0
|
|
20240701,094500,44515840,5300,5300,5300,5300,0
|
|
20240701,094400,44515840,5300,5300,5300,5300,0
|
|
20240701,094300,44515840,5300,5300,5300,5300,0
|
|
20240701,094200,44515840,5300,5260,5300,5260,556
|
|
20240701,094100,41582630,5260,5260,5260,5260,0
|
|
20240701,094000,41582630,5260,5260,5260,5260,0
|
|
20240701,093900,41582630,5260,5260,5260,5260,50
|
|
20240701,093800,41319630,5260,5260,5260,5260,0
|
|
20240701,093700,41319630,5260,5260,5260,5260,0
|
|
20240701,093600,41319630,5260,5260,5260,5260,1
|
|
20240701,093500,41314370,5250,5250,5250,5250,100
|
|
20240701,093400,40789370,5240,5240,5240,5240,0
|
|
20240701,093300,40789370,5240,5260,5260,5240,470
|
|
20240701,093200,38324170,5260,5260,5260,5260,10
|
|
20240701,093100,38271570,5260,5270,5270,5260,101
|
|
20240701,093000,37740300,5290,5270,5290,5250,580
|
|
20240701,092900,34680160,5270,5260,5270,5260,1191
|
|
20240701,092800,28409330,5250,5250,5250,5250,189
|
|
20240701,092700,27417080,5250,5260,5260,5250,1010
|
|
20240701,092600,22114480,5250,5260,5260,5250,55
|
|
20240701,092500,21825630,5290,5290,5290,5290,1
|
|
20240701,092400,21820340,5270,5260,5270,5260,133
|
|
20240701,092300,21120750,5280,5280,5280,5280,0
|
|
20240701,092200,21120750,5280,5280,5280,5280,50
|
|
20240701,092100,20856750,5280,5280,5280,5280,1
|
|
20240701,092000,20851470,5260,5260,5260,5260,10
|
|
20240701,091900,20798870,5280,5280,5280,5280,0
|
|
20240701,091800,20798870,5280,5280,5280,5280,1
|
|
20240701,091700,20793590,5260,5260,5260,5260,0
|
|
20240701,091600,20793590,5260,5270,5270,5260,250
|
|
20240701,091500,19476730,5290,5290,5290,5290,2
|
|
20240701,091400,19466150,5270,5270,5270,5270,10
|
|
20240701,091300,19413450,5280,5280,5280,5280,0
|
|
20240701,091200,19413450,5280,5280,5280,5280,966
|
|
20240701,091100,14312970,5290,5290,5290,5290,0
|
|
20240701,091000,14312970,5290,5290,5290,5280,43
|
|
20240701,090900,14085910,5280,5280,5280,5280,1
|
|
20240701,090800,14080630,5280,5280,5280,5280,4
|
|
20240701,090700,14059510,5290,5290,5290,5290,1
|
|
20240701,090600,14054220,5280,5280,5280,5280,0
|
|
20240701,090500,14054220,5280,5290,5290,5280,6
|
|
20240701,090400,14022530,5280,5280,5280,5280,666
|
|
20240701,090300,10506050,5290,5290,5290,5290,0
|
|
20240701,090200,10506050,5290,5270,5290,5240,1323
|
|
20240701,090100,3570750,5270,5270,5270,5270,0
|
|
20240701,090000,3570750,5270,5220,5270,5220,684
|