653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195000,58886045,3320,3320,3320,3320,120
|
|
20240701,194900,58886045,3320,3320,3320,3320,0
|
|
20240701,194800,58886045,3320,3320,3320,3320,0
|
|
20240701,194700,58886045,3320,3320,3320,3320,0
|
|
20240701,194600,58886045,3320,3320,3320,3320,0
|
|
20240701,194500,58886045,3320,3320,3320,3320,0
|
|
20240701,194400,58886045,3320,3320,3320,3320,0
|
|
20240701,194300,58886045,3320,3320,3320,3320,0
|
|
20240701,194200,58886045,3320,3320,3320,3320,0
|
|
20240701,194100,58886045,3320,3320,3320,3320,0
|
|
20240701,194000,58886045,3320,3320,3320,3320,0
|
|
20240701,193900,58886045,3320,3320,3320,3320,0
|
|
20240701,193800,58886045,3320,3320,3320,3320,0
|
|
20240701,193700,58886045,3320,3320,3320,3320,0
|
|
20240701,193600,58886045,3320,3320,3320,3320,0
|
|
20240701,193500,58886045,3320,3320,3320,3320,0
|
|
20240701,193400,58886045,3320,3320,3320,3320,0
|
|
20240701,193300,58886045,3320,3320,3320,3320,0
|
|
20240701,193200,58886045,3320,3320,3320,3320,0
|
|
20240701,193100,58886045,3320,3320,3320,3320,0
|
|
20240701,193000,58886045,3320,3320,3320,3320,0
|
|
20240701,192900,58886045,3320,3320,3320,3320,0
|
|
20240701,192800,58886045,3320,3320,3320,3320,0
|
|
20240701,192700,58886045,3320,3320,3320,3320,0
|
|
20240701,192600,58886045,3320,3320,3320,3320,0
|
|
20240701,192500,58886045,3320,3320,3320,3320,0
|
|
20240701,192400,58886045,3320,3320,3320,3320,0
|
|
20240701,192300,58886045,3320,3320,3320,3320,0
|
|
20240701,192200,58886045,3320,3320,3320,3320,0
|
|
20240701,192100,58886045,3320,3320,3320,3320,0
|
|
20240701,192000,58886045,3320,3320,3320,3320,120
|
|
20240701,191900,58886045,3320,3320,3320,3320,0
|
|
20240701,191800,58886045,3320,3320,3320,3320,0
|
|
20240701,191700,58886045,3320,3320,3320,3320,0
|
|
20240701,191600,58886045,3320,3320,3320,3320,0
|
|
20240701,191500,58886045,3320,3320,3320,3320,0
|
|
20240701,191400,58886045,3320,3320,3320,3320,0
|
|
20240701,191300,58886045,3320,3320,3320,3320,0
|
|
20240701,191200,58886045,3320,3320,3320,3320,0
|
|
20240701,191100,58886045,3320,3320,3320,3320,0
|
|
20240701,191000,58886045,3320,3320,3320,3320,0
|
|
20240701,190900,58886045,3320,3320,3320,3320,0
|
|
20240701,190800,58886045,3320,3320,3320,3320,0
|
|
20240701,190700,58886045,3320,3320,3320,3320,0
|
|
20240701,190600,58886045,3320,3320,3320,3320,0
|
|
20240701,190500,58886045,3320,3320,3320,3320,0
|
|
20240701,190400,58886045,3320,3320,3320,3320,0
|
|
20240701,190300,58886045,3320,3320,3320,3320,0
|
|
20240701,190200,58886045,3320,3320,3320,3320,0
|
|
20240701,190100,58886045,3320,3320,3320,3320,0
|
|
20240701,190000,58886045,3320,3320,3320,3320,0
|
|
20240701,185900,58886045,3320,3320,3320,3320,0
|
|
20240701,185800,58886045,3320,3320,3320,3320,0
|
|
20240701,185700,58886045,3320,3320,3320,3320,0
|
|
20240701,185600,58886045,3320,3320,3320,3320,0
|
|
20240701,185500,58886045,3320,3320,3320,3320,0
|
|
20240701,185400,58886045,3320,3320,3320,3320,0
|
|
20240701,185300,58886045,3320,3320,3320,3320,0
|
|
20240701,185200,58886045,3320,3320,3320,3320,0
|
|
20240701,185100,58886045,3320,3320,3320,3320,0
|
|
20240701,185000,58886045,3320,3320,3320,3320,120
|
|
20240701,184900,58886045,3320,3320,3320,3320,0
|
|
20240701,184800,58886045,3320,3320,3320,3320,0
|
|
20240701,184700,58886045,3320,3320,3320,3320,0
|
|
20240701,184600,58886045,3320,3320,3320,3320,0
|
|
20240701,184500,58886045,3320,3320,3320,3320,0
|
|
20240701,184400,58886045,3320,3320,3320,3320,0
|
|
20240701,184300,58886045,3320,3320,3320,3320,0
|
|
20240701,184200,58886045,3320,3320,3320,3320,0
|
|
20240701,184100,58886045,3320,3320,3320,3320,0
|
|
20240701,184000,58886045,3320,3320,3320,3320,0
|
|
20240701,183900,58886045,3320,3320,3320,3320,0
|
|
20240701,183800,58886045,3320,3320,3320,3320,0
|
|
20240701,183700,58886045,3320,3320,3320,3320,0
|
|
20240701,183600,58886045,3320,3320,3320,3320,0
|
|
20240701,183500,58886045,3320,3320,3320,3320,0
|
|
20240701,183400,58886045,3320,3320,3320,3320,0
|
|
20240701,183300,58886045,3320,3320,3320,3320,0
|
|
20240701,183200,58886045,3320,3320,3320,3320,0
|
|
20240701,183100,58886045,3320,3320,3320,3320,0
|
|
20240701,183000,58886045,3320,3320,3320,3320,0
|
|
20240701,182900,58886045,3320,3320,3320,3320,0
|
|
20240701,182800,58886045,3320,3320,3320,3320,0
|
|
20240701,182700,58886045,3320,3320,3320,3320,0
|
|
20240701,182600,58886045,3320,3320,3320,3320,0
|
|
20240701,182500,58886045,3320,3320,3320,3320,0
|
|
20240701,182400,58886045,3320,3320,3320,3320,0
|
|
20240701,182300,58886045,3320,3320,3320,3320,0
|
|
20240701,182200,58886045,3320,3320,3320,3320,0
|
|
20240701,182100,58886045,3320,3320,3320,3320,0
|
|
20240701,182000,58886045,3320,3320,3320,3320,120
|
|
20240701,181900,58886045,3320,3320,3320,3320,0
|
|
20240701,181800,58886045,3320,3320,3320,3320,0
|
|
20240701,181700,58886045,3320,3320,3320,3320,0
|
|
20240701,181600,58886045,3320,3320,3320,3320,0
|
|
20240701,181500,58886045,3320,3320,3320,3320,0
|
|
20240701,181400,58886045,3320,3320,3320,3320,0
|
|
20240701,181300,58886045,3320,3320,3320,3320,0
|
|
20240701,181200,58886045,3320,3320,3320,3320,0
|
|
20240701,181100,58886045,3320,3320,3320,3320,0
|
|
20240701,181000,58886045,3320,3320,3320,3320,0
|
|
20240701,180900,58886045,3320,3320,3320,3320,0
|
|
20240701,180800,58886045,3320,3320,3320,3320,0
|
|
20240701,180700,58886045,3320,3320,3320,3320,0
|
|
20240701,180600,58886045,3320,3320,3320,3320,0
|
|
20240701,180500,58886045,3320,3320,3320,3320,0
|
|
20240701,180400,58886045,3320,3320,3320,3320,0
|
|
20240701,180300,58886045,3320,3320,3320,3320,0
|
|
20240701,180200,58886045,3320,3320,3320,3320,0
|
|
20240701,180100,58886045,3320,3320,3320,3320,0
|
|
20240701,180000,58886045,3320,3320,3320,3320,0
|
|
20240701,175900,58886045,3320,3320,3320,3320,0
|
|
20240701,175800,58886045,3320,3320,3320,3320,0
|
|
20240701,175700,58886045,3320,3320,3320,3320,0
|
|
20240701,175600,58886045,3320,3320,3320,3320,0
|
|
20240701,175500,58886045,3320,3320,3320,3320,0
|
|
20240701,175400,58886045,3320,3320,3320,3320,0
|
|
20240701,175300,58886045,3320,3320,3320,3320,0
|
|
20240701,175200,58886045,3320,3320,3320,3320,0
|
|
20240701,175100,58886045,3320,3320,3320,3320,0
|
|
20240701,175000,58886045,3320,3320,3320,3320,120
|
|
20240701,174900,58886045,3320,3320,3320,3320,0
|
|
20240701,174800,58886045,3320,3320,3320,3320,0
|
|
20240701,174700,58886045,3320,3320,3320,3320,0
|
|
20240701,174600,58886045,3320,3320,3320,3320,0
|
|
20240701,174500,58886045,3320,3320,3320,3320,0
|
|
20240701,174400,58886045,3320,3320,3320,3320,0
|
|
20240701,174300,58886045,3320,3320,3320,3320,0
|
|
20240701,174200,58886045,3320,3320,3320,3320,0
|
|
20240701,174100,58886045,3320,3320,3320,3320,0
|
|
20240701,174000,58886045,3320,3320,3320,3320,0
|
|
20240701,173900,58886045,3320,3320,3320,3320,0
|
|
20240701,173800,58886045,3320,3320,3320,3320,0
|
|
20240701,173700,58886045,3320,3320,3320,3320,0
|
|
20240701,173600,58886045,3320,3320,3320,3320,0
|
|
20240701,173500,58886045,3320,3320,3320,3320,0
|
|
20240701,173400,58886045,3320,3320,3320,3320,0
|
|
20240701,173300,58886045,3320,3320,3320,3320,0
|
|
20240701,173200,58886045,3320,3320,3320,3320,0
|
|
20240701,173100,58886045,3320,3320,3320,3320,0
|
|
20240701,173000,58886045,3320,3320,3320,3320,0
|
|
20240701,172900,58886045,3320,3320,3320,3320,0
|
|
20240701,172800,58886045,3320,3320,3320,3320,0
|
|
20240701,172700,58886045,3320,3320,3320,3320,0
|
|
20240701,172600,58886045,3320,3320,3320,3320,0
|
|
20240701,172500,58886045,3320,3320,3320,3320,0
|
|
20240701,172400,58886045,3320,3320,3320,3320,0
|
|
20240701,172300,58886045,3320,3320,3320,3320,0
|
|
20240701,172200,58886045,3320,3320,3320,3320,0
|
|
20240701,172100,58886045,3320,3320,3320,3320,0
|
|
20240701,172000,58886045,3320,3320,3320,3320,120
|
|
20240701,171900,58886045,3320,3320,3320,3320,0
|
|
20240701,171800,58886045,3320,3320,3320,3320,0
|
|
20240701,171700,58886045,3320,3320,3320,3320,0
|
|
20240701,171600,58886045,3320,3320,3320,3320,0
|
|
20240701,171500,58886045,3320,3320,3320,3320,0
|
|
20240701,171400,58886045,3320,3320,3320,3320,0
|
|
20240701,171300,58886045,3320,3320,3320,3320,0
|
|
20240701,171200,58886045,3320,3320,3320,3320,0
|
|
20240701,171100,58886045,3320,3320,3320,3320,0
|
|
20240701,171000,58886045,3320,3320,3320,3320,0
|
|
20240701,170900,58886045,3320,3320,3320,3320,0
|
|
20240701,170800,58886045,3320,3320,3320,3320,0
|
|
20240701,170700,58886045,3320,3320,3320,3320,0
|
|
20240701,170600,58886045,3320,3320,3320,3320,0
|
|
20240701,170500,58886045,3320,3320,3320,3320,0
|
|
20240701,170400,58886045,3320,3320,3320,3320,0
|
|
20240701,170300,58886045,3320,3320,3320,3320,0
|
|
20240701,170200,58886045,3320,3320,3320,3320,0
|
|
20240701,170100,58886045,3320,3320,3320,3320,0
|
|
20240701,170000,58886045,3320,3320,3320,3320,0
|
|
20240701,165900,58886045,3320,3320,3320,3320,0
|
|
20240701,165800,58886045,3320,3320,3320,3320,0
|
|
20240701,165700,58886045,3320,3320,3320,3320,0
|
|
20240701,165600,58886045,3320,3320,3320,3320,0
|
|
20240701,165500,58886045,3320,3320,3320,3320,0
|
|
20240701,165400,58886045,3320,3320,3320,3320,0
|
|
20240701,165300,58886045,3320,3320,3320,3320,0
|
|
20240701,165200,58886045,3320,3320,3320,3320,0
|
|
20240701,165100,58886045,3320,3320,3320,3320,0
|
|
20240701,165000,58886045,3320,3320,3320,3320,120
|
|
20240701,164900,58886045,3320,3320,3320,3320,0
|
|
20240701,164800,58886045,3320,3320,3320,3320,0
|
|
20240701,164700,58886045,3320,3320,3320,3320,0
|
|
20240701,164600,58886045,3320,3320,3320,3320,0
|
|
20240701,164500,58886045,3320,3320,3320,3320,0
|
|
20240701,164400,58886045,3320,3320,3320,3320,0
|
|
20240701,164300,58886045,3320,3320,3320,3320,0
|
|
20240701,164200,58886045,3320,3320,3320,3320,0
|
|
20240701,164100,58886045,3320,3320,3320,3320,0
|
|
20240701,164000,58886045,3320,3320,3320,3320,0
|
|
20240701,163900,58886045,3320,3320,3320,3320,0
|
|
20240701,163800,58886045,3320,3320,3320,3320,0
|
|
20240701,163700,58886045,3320,3320,3320,3320,0
|
|
20240701,163600,58886045,3320,3320,3320,3320,0
|
|
20240701,163500,58886045,3320,3320,3320,3320,0
|
|
20240701,163400,58886045,3320,3320,3320,3320,0
|
|
20240701,163300,58886045,3320,3320,3320,3320,0
|
|
20240701,163200,58886045,3320,3320,3320,3320,0
|
|
20240701,163100,58886045,3320,3320,3320,3320,0
|
|
20240701,163000,58886045,3320,3320,3320,3320,0
|
|
20240701,162900,58886045,3320,3320,3320,3320,0
|
|
20240701,162800,58886045,3320,3320,3320,3320,0
|
|
20240701,162700,58886045,3320,3320,3320,3320,0
|
|
20240701,162600,58886045,3320,3320,3320,3320,0
|
|
20240701,162500,58886045,3320,3320,3320,3320,0
|
|
20240701,162400,58886045,3320,3320,3320,3320,0
|
|
20240701,162300,58886045,3320,3320,3320,3320,0
|
|
20240701,162200,58886045,3320,3320,3320,3320,0
|
|
20240701,162100,58886045,3320,3320,3320,3320,0
|
|
20240701,162000,58886045,3320,3320,3320,3320,120
|
|
20240701,161900,58886045,3320,3320,3320,3320,0
|
|
20240701,161800,58886045,3320,3320,3320,3320,0
|
|
20240701,161700,58886045,3320,3320,3320,3320,0
|
|
20240701,161600,58886045,3320,3320,3320,3320,0
|
|
20240701,161500,58886045,3320,3320,3320,3320,0
|
|
20240701,161400,58886045,3320,3320,3320,3320,0
|
|
20240701,161300,58886045,3320,3320,3320,3320,0
|
|
20240701,161200,58886045,3320,3320,3320,3320,0
|
|
20240701,161100,58886045,3320,3320,3320,3320,0
|
|
20240701,161000,58886045,3320,3320,3320,3320,0
|
|
20240701,160900,58886045,3320,3320,3320,3320,0
|
|
20240701,160800,58886045,3320,3320,3320,3320,0
|
|
20240701,160700,58886045,3320,3320,3320,3320,0
|
|
20240701,160600,58886045,3320,3320,3320,3320,0
|
|
20240701,160500,58886045,3320,3320,3320,3320,0
|
|
20240701,160400,58886045,3320,3320,3320,3320,0
|
|
20240701,160300,58886045,3320,3320,3320,3320,0
|
|
20240701,160200,58886045,3320,3320,3320,3320,0
|
|
20240701,160100,58886045,3320,3320,3320,3320,0
|
|
20240701,160000,58886045,3320,3320,3320,3320,0
|
|
20240701,155900,58886045,3320,3320,3320,3320,0
|
|
20240701,155800,58886045,3320,3320,3320,3320,0
|
|
20240701,155700,58886045,3320,3320,3320,3320,0
|
|
20240701,155600,58886045,3320,3320,3320,3320,0
|
|
20240701,155500,58886045,3320,3320,3320,3320,0
|
|
20240701,155400,58886045,3320,3320,3320,3320,0
|
|
20240701,155300,58886045,3320,3320,3320,3320,0
|
|
20240701,155200,58886045,3320,3320,3320,3320,0
|
|
20240701,155100,58886045,3320,3320,3320,3320,0
|
|
20240701,155000,58886045,3320,3320,3320,3320,120
|
|
20240701,154900,58886045,3320,3320,3320,3320,0
|
|
20240701,154800,58886045,3320,3320,3320,3320,0
|
|
20240701,154700,58886045,3320,3320,3320,3320,0
|
|
20240701,154600,58886045,3320,3320,3320,3320,0
|
|
20240701,154500,58886045,3320,3320,3320,3320,0
|
|
20240701,154400,58886045,3320,3320,3320,3320,0
|
|
20240701,154300,58886045,3320,3320,3320,3320,0
|
|
20240701,154200,58886045,3320,3320,3320,3320,0
|
|
20240701,154100,58886045,3320,3320,3320,3320,0
|
|
20240701,154000,58886045,3320,3320,3320,3320,0
|
|
20240701,153900,58886045,3320,3320,3320,3320,0
|
|
20240701,153800,58886045,3320,3320,3320,3320,0
|
|
20240701,153700,58886045,3320,3320,3320,3320,0
|
|
20240701,153600,58886045,3320,3320,3320,3320,0
|
|
20240701,153500,58886045,3320,3320,3320,3320,0
|
|
20240701,153400,58886045,3320,3320,3320,3320,0
|
|
20240701,153300,58886045,3320,3320,3320,3320,0
|
|
20240701,153200,58886045,3320,3320,3320,3320,0
|
|
20240701,153100,58886045,3320,3320,3320,3320,0
|
|
20240701,153000,58886045,3320,3320,3320,3320,120
|
|
20240701,152900,58487645,3320,3320,3320,3320,0
|
|
20240701,152800,58487645,3320,3320,3320,3320,0
|
|
20240701,152700,58487645,3320,3320,3320,3320,0
|
|
20240701,152600,58487645,3320,3320,3320,3320,0
|
|
20240701,152500,58487645,3320,3320,3320,3320,0
|
|
20240701,152400,58487645,3320,3320,3320,3320,0
|
|
20240701,152300,58487645,3320,3320,3320,3320,0
|
|
20240701,152200,58487645,3320,3320,3320,3320,0
|
|
20240701,152100,58487645,3320,3320,3320,3320,0
|
|
20240701,152000,58487645,3320,3320,3320,3320,0
|
|
20240701,151900,58487645,3320,3310,3320,3310,11
|
|
20240701,151800,58451205,3300,3300,3300,3300,0
|
|
20240701,151700,58451205,3300,3300,3300,3300,0
|
|
20240701,151600,58451205,3300,3300,3300,3300,0
|
|
20240701,151500,58451205,3300,3300,3300,3300,64
|
|
20240701,151400,58240005,3300,3300,3300,3300,0
|
|
20240701,151300,58240005,3300,3300,3300,3300,0
|
|
20240701,151200,58240005,3300,3300,3300,3300,0
|
|
20240701,151100,58240005,3300,3300,3300,3300,0
|
|
20240701,151000,58240005,3300,3300,3300,3300,0
|
|
20240701,150900,58240005,3300,3300,3300,3300,0
|
|
20240701,150800,58240005,3300,3300,3300,3300,0
|
|
20240701,150700,58240005,3300,3300,3300,3300,0
|
|
20240701,150600,58240005,3300,3300,3300,3300,0
|
|
20240701,150500,58240005,3300,3300,3300,3300,0
|
|
20240701,150400,58240005,3300,3300,3300,3300,0
|
|
20240701,150300,58240005,3300,3300,3300,3300,0
|
|
20240701,150200,58240005,3300,3300,3300,3300,0
|
|
20240701,150100,58240005,3300,3300,3300,3300,0
|
|
20240701,150000,58240005,3300,3300,3300,3300,0
|
|
20240701,145900,58240005,3300,3300,3300,3300,0
|
|
20240701,145800,58240005,3300,3300,3300,3300,0
|
|
20240701,145700,58240005,3300,3300,3300,3300,0
|
|
20240701,145600,58240005,3300,3300,3300,3300,0
|
|
20240701,145500,58240005,3300,3300,3300,3300,0
|
|
20240701,145400,58240005,3300,3300,3300,3300,0
|
|
20240701,145300,58240005,3300,3300,3300,3300,0
|
|
20240701,145200,58240005,3300,3300,3300,3300,0
|
|
20240701,145100,58240005,3300,3300,3300,3300,0
|
|
20240701,145000,58240005,3300,3300,3300,3300,0
|
|
20240701,144900,58240005,3300,3300,3300,3300,0
|
|
20240701,144800,58240005,3300,3300,3300,3300,0
|
|
20240701,144700,58240005,3300,3300,3300,3300,193
|
|
20240701,144600,57603105,3295,3295,3295,3295,0
|
|
20240701,144500,57603105,3295,3295,3295,3295,0
|
|
20240701,144400,57603105,3295,3295,3295,3295,5
|
|
20240701,144300,57586630,3295,3295,3295,3295,6
|
|
20240701,144200,57566860,3300,3300,3300,3300,0
|
|
20240701,144100,57566860,3300,3300,3300,3300,0
|
|
20240701,144000,57566860,3300,3300,3300,3300,0
|
|
20240701,143900,57566860,3300,3300,3300,3300,0
|
|
20240701,143800,57566860,3300,3300,3300,3300,0
|
|
20240701,143700,57566860,3300,3300,3300,3300,0
|
|
20240701,143600,57566860,3300,3300,3300,3300,0
|
|
20240701,143500,57566860,3300,3300,3300,3300,0
|
|
20240701,143400,57566860,3300,3300,3300,3300,0
|
|
20240701,143300,57566860,3300,3300,3300,3300,130
|
|
20240701,143200,57137860,3295,3295,3295,3295,0
|
|
20240701,143100,57137860,3295,3295,3295,3295,0
|
|
20240701,143000,57137860,3295,3295,3295,3295,0
|
|
20240701,142900,57137860,3295,3295,3295,3295,0
|
|
20240701,142800,57137860,3295,3295,3295,3295,0
|
|
20240701,142700,57137860,3295,3295,3295,3295,0
|
|
20240701,142600,57137860,3295,3295,3295,3295,0
|
|
20240701,142500,57137860,3295,3295,3295,3295,0
|
|
20240701,142400,57137860,3295,3295,3295,3295,0
|
|
20240701,142300,57137860,3295,3295,3295,3295,0
|
|
20240701,142200,57137860,3295,3295,3295,3295,0
|
|
20240701,142100,57137860,3295,3295,3295,3295,0
|
|
20240701,142000,57137860,3295,3295,3295,3295,0
|
|
20240701,141900,57137860,3295,3295,3295,3295,0
|
|
20240701,141800,57137860,3295,3295,3295,3295,49
|
|
20240701,141700,56976405,3295,3295,3295,3295,0
|
|
20240701,141600,56976405,3295,3295,3295,3295,0
|
|
20240701,141500,56976405,3295,3295,3295,3295,0
|
|
20240701,141400,56976405,3295,3295,3295,3295,0
|
|
20240701,141300,56976405,3295,3295,3295,3295,48
|
|
20240701,141200,56818245,3295,3295,3295,3295,0
|
|
20240701,141100,56818245,3295,3295,3295,3295,0
|
|
20240701,141000,56818245,3295,3295,3295,3295,0
|
|
20240701,140900,56818245,3295,3295,3295,3295,0
|
|
20240701,140800,56818245,3295,3295,3295,3295,0
|
|
20240701,140700,56818245,3295,3295,3295,3295,0
|
|
20240701,140600,56818245,3295,3295,3295,3295,0
|
|
20240701,140500,56818245,3295,3295,3295,3295,0
|
|
20240701,140400,56818245,3295,3295,3295,3295,0
|
|
20240701,140300,56818245,3295,3295,3295,3295,0
|
|
20240701,140200,56818245,3295,3295,3295,3295,0
|
|
20240701,140100,56818245,3295,3295,3295,3295,0
|
|
20240701,140000,56818245,3295,3295,3295,3295,400
|
|
20240701,135900,55500245,3320,3320,3320,3320,50
|
|
20240701,135800,55334245,3320,3320,3320,3320,50
|
|
20240701,135700,55168245,3320,3320,3320,3320,0
|
|
20240701,135600,55168245,3320,3320,3320,3320,50
|
|
20240701,135500,55002245,3320,3320,3320,3320,50
|
|
20240701,135400,54836245,3320,3320,3320,3320,0
|
|
20240701,135300,54836245,3320,3320,3320,3320,50
|
|
20240701,135200,54670245,3320,3320,3320,3320,50
|
|
20240701,135100,54504245,3320,3320,3320,3320,7
|
|
20240701,135000,54481005,3315,3315,3315,3315,50
|
|
20240701,134900,54315255,3315,3315,3315,3315,50
|
|
20240701,134800,54149505,3315,3315,3315,3315,0
|
|
20240701,134700,54149505,3315,3315,3315,3315,50
|
|
20240701,134600,53983755,3315,3315,3315,3315,50
|
|
20240701,134500,53818005,3315,3315,3315,3315,0
|
|
20240701,134400,53818005,3315,3315,3315,3315,50
|
|
20240701,134300,53652255,3315,3315,3315,3315,50
|
|
20240701,134200,53486505,3315,3315,3315,3315,530
|
|
20240701,134100,51729555,3315,3315,3315,3315,0
|
|
20240701,134000,51729555,3315,3315,3315,3315,0
|
|
20240701,133900,51729555,3315,3315,3315,3315,0
|
|
20240701,133800,51729555,3315,3315,3315,3315,0
|
|
20240701,133700,51729555,3315,3315,3315,3315,0
|
|
20240701,133600,51729555,3315,3315,3315,3315,0
|
|
20240701,133500,51729555,3315,3315,3315,3315,0
|
|
20240701,133400,51729555,3315,3315,3315,3315,0
|
|
20240701,133300,51729555,3315,3315,3315,3315,0
|
|
20240701,133200,51729555,3315,3315,3315,3315,0
|
|
20240701,133100,51729555,3315,3315,3315,3315,0
|
|
20240701,133000,51729555,3315,3315,3315,3315,0
|
|
20240701,132900,51729555,3315,3315,3315,3315,0
|
|
20240701,132800,51729555,3315,3315,3315,3315,0
|
|
20240701,132700,51729555,3315,3315,3315,3315,0
|
|
20240701,132600,51729555,3315,3315,3315,3315,24
|
|
20240701,132500,51649995,3315,3315,3315,3315,76
|
|
20240701,132400,51398055,3315,3315,3315,3315,0
|
|
20240701,132300,51398055,3315,3315,3315,3315,24
|
|
20240701,132200,51318495,3315,3315,3315,3315,76
|
|
20240701,132100,51066555,3315,3315,3315,3315,0
|
|
20240701,132000,51066555,3315,3315,3315,3315,24
|
|
20240701,131900,50986995,3315,3315,3315,3315,50
|
|
20240701,131800,50821245,3315,3315,3315,3315,0
|
|
20240701,131700,50821245,3315,3315,3315,3315,50
|
|
20240701,131600,50655495,3315,3315,3315,3315,50
|
|
20240701,131500,50489745,3315,3315,3315,3315,0
|
|
20240701,131400,50489745,3315,3315,3315,3315,50
|
|
20240701,131300,50323995,3315,3315,3315,3315,50
|
|
20240701,131200,50158245,3315,3315,3315,3315,79
|
|
20240701,131100,49896360,3315,3315,3315,3315,0
|
|
20240701,131000,49896360,3315,3315,3315,3315,21
|
|
20240701,130900,49826745,3315,3315,3315,3315,0
|
|
20240701,130800,49826745,3315,3315,3315,3315,50
|
|
20240701,130700,49660995,3315,3315,3315,3315,100
|
|
20240701,130600,49329495,3315,3315,3315,3315,0
|
|
20240701,130500,49329495,3315,3315,3315,3315,109
|
|
20240701,130400,48968160,3315,3315,3315,3315,391
|
|
20240701,130300,47671995,3315,3315,3315,3315,1
|
|
20240701,130200,47668680,3295,3295,3295,3295,0
|
|
20240701,130100,47668680,3295,3295,3295,3295,0
|
|
20240701,130000,47668680,3295,3295,3295,3295,0
|
|
20240701,125900,47668680,3295,3295,3295,3295,0
|
|
20240701,125800,47668680,3295,3295,3295,3295,0
|
|
20240701,125700,47668680,3295,3295,3295,3295,0
|
|
20240701,125600,47668680,3295,3295,3295,3295,0
|
|
20240701,125500,47668680,3295,3295,3295,3295,0
|
|
20240701,125400,47668680,3295,3295,3295,3295,0
|
|
20240701,125300,47668680,3295,3295,3295,3295,0
|
|
20240701,125200,47668680,3295,3295,3295,3295,0
|
|
20240701,125100,47668680,3295,3295,3295,3295,0
|
|
20240701,125000,47668680,3295,3295,3295,3295,0
|
|
20240701,124900,47668680,3295,3315,3315,3295,60
|
|
20240701,124800,47469890,3315,3315,3315,3315,0
|
|
20240701,124700,47469890,3315,3315,3315,3315,50
|
|
20240701,124600,47304140,3315,3315,3315,3315,0
|
|
20240701,124500,47304140,3315,3315,3315,3315,57
|
|
20240701,124400,47115185,3315,3315,3315,3315,121
|
|
20240701,124300,46714070,3315,3315,3315,3315,0
|
|
20240701,124200,46714070,3315,3315,3315,3315,102
|
|
20240701,124100,46375940,3315,3315,3315,3315,1
|
|
20240701,124000,46372625,3315,3315,3315,3315,0
|
|
20240701,123900,46372625,3315,3315,3315,3315,0
|
|
20240701,123800,46372625,3315,3315,3315,3315,76
|
|
20240701,123700,46120685,3315,3315,3315,3315,74
|
|
20240701,123600,45875375,3315,3315,3315,3315,27
|
|
20240701,123500,45785870,3315,3315,3315,3315,481
|
|
20240701,123400,44191355,3310,3310,3310,3310,0
|
|
20240701,123300,44191355,3310,3310,3310,3310,0
|
|
20240701,123200,44191355,3310,3310,3310,3310,0
|
|
20240701,123100,44191355,3310,3310,3310,3310,0
|
|
20240701,123000,44191355,3310,3310,3310,3310,0
|
|
20240701,122900,44191355,3310,3310,3310,3310,0
|
|
20240701,122800,44191355,3310,3310,3310,3310,0
|
|
20240701,122700,44191355,3310,3310,3310,3310,0
|
|
20240701,122600,44191355,3310,3310,3310,3310,0
|
|
20240701,122500,44191355,3310,3310,3310,3310,0
|
|
20240701,122400,44191355,3310,3310,3310,3310,0
|
|
20240701,122300,44191355,3310,3310,3310,3310,19
|
|
20240701,122200,44128465,3310,3310,3310,3310,0
|
|
20240701,122100,44128465,3310,3310,3310,3310,100
|
|
20240701,122000,43797465,3310,3310,3310,3310,0
|
|
20240701,121900,43797465,3310,3310,3310,3310,81
|
|
20240701,121800,43529355,3310,3310,3310,3310,50
|
|
20240701,121700,43363855,3310,3310,3310,3310,50
|
|
20240701,121600,43198355,3310,3310,3310,3310,0
|
|
20240701,121500,43198355,3310,3310,3310,3310,50
|
|
20240701,121400,43032855,3310,3310,3310,3310,74
|
|
20240701,121300,42787915,3310,3310,3310,3310,0
|
|
20240701,121200,42787915,3310,3310,3310,3310,27
|
|
20240701,121100,42698545,3310,3310,3310,3310,73
|
|
20240701,121000,42456915,3310,3310,3310,3310,13
|
|
20240701,120900,42413885,3310,3310,3310,3310,55
|
|
20240701,120800,42231835,3310,3310,3310,3310,50
|
|
20240701,120700,42066335,3310,3310,3310,3310,0
|
|
20240701,120600,42066335,3310,3310,3310,3310,53
|
|
20240701,120500,41890905,3310,3310,3310,3310,50
|
|
20240701,120400,41725405,3310,3310,3310,3310,0
|
|
20240701,120300,41725405,3310,3310,3310,3310,50
|
|
20240701,120200,41559905,3310,3310,3310,3310,50
|
|
20240701,120100,41394405,3310,3310,3310,3310,0
|
|
20240701,120000,41394405,3310,3310,3310,3310,50
|
|
20240701,115900,41228905,3310,3310,3310,3310,100
|
|
20240701,115800,40897905,3310,3310,3310,3310,0
|
|
20240701,115700,40897905,3310,3310,3310,3310,100
|
|
20240701,115600,40566905,3310,3310,3310,3310,800
|
|
20240701,115500,37918905,3310,3310,3310,3310,1
|
|
20240701,115400,37915595,3290,3290,3290,3290,0
|
|
20240701,115300,37915595,3290,3290,3290,3290,0
|
|
20240701,115200,37915595,3290,3290,3290,3290,88
|
|
20240701,115100,37626075,3290,3290,3290,3290,0
|
|
20240701,115000,37626075,3290,3290,3290,3290,0
|
|
20240701,114900,37626075,3290,3290,3290,3290,0
|
|
20240701,114800,37626075,3290,3290,3290,3290,0
|
|
20240701,114700,37626075,3290,3290,3290,3290,0
|
|
20240701,114600,37626075,3290,3290,3290,3290,0
|
|
20240701,114500,37626075,3290,3290,3290,3290,0
|
|
20240701,114400,37626075,3290,3290,3290,3290,0
|
|
20240701,114300,37626075,3290,3290,3290,3290,0
|
|
20240701,114200,37626075,3290,3290,3290,3290,0
|
|
20240701,114100,37626075,3290,3290,3290,3290,0
|
|
20240701,114000,37626075,3290,3290,3290,3290,0
|
|
20240701,113900,37626075,3290,3290,3290,3290,0
|
|
20240701,113800,37626075,3290,3290,3290,3290,0
|
|
20240701,113700,37626075,3290,3290,3290,3290,0
|
|
20240701,113600,37626075,3290,3290,3290,3290,0
|
|
20240701,113500,37626075,3290,3290,3290,3290,0
|
|
20240701,113400,37626075,3290,3290,3290,3290,0
|
|
20240701,113300,37626075,3290,3290,3290,3290,0
|
|
20240701,113200,37626075,3290,3290,3290,3290,0
|
|
20240701,113100,37626075,3290,3310,3310,3290,162
|
|
20240701,113000,37092015,3310,3310,3310,3310,45
|
|
20240701,112900,36943065,3290,3310,3310,3290,165
|
|
20240701,112800,36399215,3310,3310,3310,3310,0
|
|
20240701,112700,36399215,3310,3310,3310,3310,50
|
|
20240701,112600,36233715,3310,3310,3310,3310,50
|
|
20240701,112500,36068215,3310,3310,3310,3310,0
|
|
20240701,112400,36068215,3310,3310,3310,3310,50
|
|
20240701,112300,35902715,3310,3310,3310,3310,100
|
|
20240701,112200,35571715,3310,3310,3310,3310,0
|
|
20240701,112100,35571715,3310,3310,3310,3310,100
|
|
20240701,112000,35240715,3310,3310,3310,3310,700
|
|
20240701,111900,32923715,3310,3310,3310,3310,2
|
|
20240701,111800,32917095,3290,3290,3290,3290,0
|
|
20240701,111700,32917095,3290,3290,3290,3290,0
|
|
20240701,111600,32917095,3290,3290,3290,3290,0
|
|
20240701,111500,32917095,3290,3290,3290,3290,0
|
|
20240701,111400,32917095,3290,3290,3290,3290,0
|
|
20240701,111300,32917095,3290,3290,3290,3290,0
|
|
20240701,111200,32917095,3290,3290,3290,3290,38
|
|
20240701,111100,32792075,3290,3290,3290,3290,0
|
|
20240701,111000,32792075,3290,3290,3290,3290,0
|
|
20240701,110900,32792075,3290,3290,3290,3290,0
|
|
20240701,110800,32792075,3290,3290,3290,3290,0
|
|
20240701,110700,32792075,3290,3290,3290,3290,0
|
|
20240701,110600,32792075,3290,3290,3290,3290,0
|
|
20240701,110500,32792075,3290,3290,3290,3290,0
|
|
20240701,110400,32792075,3290,3290,3290,3290,0
|
|
20240701,110300,32792075,3290,3290,3290,3290,0
|
|
20240701,110200,32792075,3290,3290,3290,3290,0
|
|
20240701,110100,32792075,3290,3290,3290,3290,0
|
|
20240701,110000,32792075,3290,3290,3290,3290,0
|
|
20240701,105900,32792075,3290,3290,3290,3290,0
|
|
20240701,105800,32792075,3290,3290,3290,3290,0
|
|
20240701,105700,32792075,3290,3290,3290,3290,0
|
|
20240701,105600,32792075,3290,3295,3295,3290,332
|
|
20240701,105500,31699640,3310,3310,3310,3310,53
|
|
20240701,105400,31524210,3310,3310,3310,3310,50
|
|
20240701,105300,31358710,3310,3310,3310,3310,0
|
|
20240701,105200,31358710,3310,3310,3310,3310,50
|
|
20240701,105100,31193210,3310,3310,3310,3310,50
|
|
20240701,105000,31027710,3310,3310,3310,3310,0
|
|
20240701,104900,31027710,3310,3310,3310,3310,50
|
|
20240701,104800,30862210,3310,3310,3310,3310,50
|
|
20240701,104700,30696710,3310,3310,3310,3310,0
|
|
20240701,104600,30696710,3310,3310,3310,3310,50
|
|
20240701,104500,30531210,3310,3310,3310,3310,50
|
|
20240701,104400,30365710,3310,3310,3310,3310,0
|
|
20240701,104300,30365710,3310,3310,3310,3310,50
|
|
20240701,104200,30200210,3310,3310,3310,3310,50
|
|
20240701,104100,30034710,3310,3310,3310,3310,10
|
|
20240701,104000,30001610,3310,3310,3310,3310,50
|
|
20240701,103900,29836110,3310,3310,3310,3310,100
|
|
20240701,103800,29505110,3310,3310,3310,3310,0
|
|
20240701,103700,29505110,3310,3310,3310,3310,100
|
|
20240701,103600,29174110,3310,3310,3310,3310,203
|
|
20240701,103500,28502180,3310,3310,3310,3310,2
|
|
20240701,103400,28495560,3305,3305,3305,3305,0
|
|
20240701,103300,28495560,3305,3305,3305,3305,33
|
|
20240701,103200,28386495,3310,3310,3310,3310,45
|
|
20240701,103100,28237545,3305,3305,3305,3305,102
|
|
20240701,103000,27900435,3305,3305,3305,3305,2
|
|
20240701,102900,27893825,3305,3305,3305,3305,5
|
|
20240701,102800,27877300,3305,3305,3305,3305,2
|
|
20240701,102700,27870690,3305,3305,3305,3305,2
|
|
20240701,102600,27864080,3305,3305,3305,3305,0
|
|
20240701,102500,27864080,3305,3305,3305,3305,0
|
|
20240701,102400,27864080,3305,3305,3305,3305,1
|
|
20240701,102300,27860775,3305,3305,3305,3305,40
|
|
20240701,102200,27728575,3305,3305,3305,3305,10
|
|
20240701,102100,27695525,3305,3305,3305,3305,50
|
|
20240701,102000,27530275,3305,3305,3305,3305,0
|
|
20240701,101900,27530275,3305,3305,3305,3305,50
|
|
20240701,101800,27365025,3305,3305,3305,3305,50
|
|
20240701,101700,27199775,3305,3305,3305,3305,0
|
|
20240701,101600,27199775,3305,3305,3305,3305,50
|
|
20240701,101500,27034525,3305,3305,3305,3305,51
|
|
20240701,101400,26865970,3310,3310,3310,3310,0
|
|
20240701,101300,26865970,3310,3310,3310,3310,50
|
|
20240701,101200,26700470,3310,3310,3310,3310,55
|
|
20240701,101100,26518420,3310,3310,3310,3310,0
|
|
20240701,101000,26518420,3310,3310,3310,3310,50
|
|
20240701,100900,26352920,3310,3310,3310,3310,50
|
|
20240701,100800,26187420,3310,3310,3310,3310,0
|
|
20240701,100700,26187420,3310,3310,3310,3310,50
|
|
20240701,100600,26021920,3310,3310,3310,3310,50
|
|
20240701,100500,25856420,3310,3310,3310,3310,0
|
|
20240701,100400,25856420,3310,3310,3310,3310,50
|
|
20240701,100300,25690920,3310,3310,3310,3310,100
|
|
20240701,100200,25359920,3310,3310,3310,3310,0
|
|
20240701,100100,25359920,3310,3310,3310,3310,100
|
|
20240701,100000,25028920,3310,3310,3310,3310,400
|
|
20240701,095900,23704920,3310,3310,3310,3310,1
|
|
20240701,095800,23701610,3290,3290,3290,3290,3000
|
|
20240701,095700,13831610,3310,3305,3310,3305,3
|
|
20240701,095600,13821690,3290,3290,3290,3290,0
|
|
20240701,095500,13821690,3290,3290,3290,3290,139
|
|
20240701,095400,13364380,3290,3290,3290,3290,174
|
|
20240701,095300,12791920,3290,3290,3290,3290,0
|
|
20240701,095200,12791920,3290,3290,3290,3290,0
|
|
20240701,095100,12791920,3290,3290,3290,3290,0
|
|
20240701,095000,12791920,3290,3290,3290,3290,0
|
|
20240701,094900,12791920,3290,3290,3290,3290,0
|
|
20240701,094800,12791920,3290,3290,3290,3290,0
|
|
20240701,094700,12791920,3290,3290,3290,3290,0
|
|
20240701,094600,12791920,3290,3290,3290,3290,0
|
|
20240701,094500,12791920,3290,3295,3295,3290,1700
|
|
20240701,094400,7198670,3295,3295,3295,3295,58
|
|
20240701,094300,7007560,3295,3295,3295,3295,88
|
|
20240701,094200,6717600,3295,3295,3295,3295,50
|
|
20240701,094100,6552850,3295,3295,3295,3295,50
|
|
20240701,094000,6388100,3295,3295,3295,3295,0
|
|
20240701,093900,6388100,3295,3295,3295,3295,624
|
|
20240701,093800,4332020,3300,3300,3300,3300,1
|
|
20240701,093700,4328720,3300,3300,3300,3300,2
|
|
20240701,093600,4322120,3295,3295,3295,3295,0
|
|
20240701,093500,4322120,3295,3295,3295,3295,0
|
|
20240701,093400,4322120,3295,3295,3295,3295,0
|
|
20240701,093300,4322120,3295,3295,3295,3295,0
|
|
20240701,093200,4322120,3295,3295,3295,3295,0
|
|
20240701,093100,4322120,3295,3295,3295,3295,0
|
|
20240701,093000,4322120,3295,3295,3295,3295,0
|
|
20240701,092900,4322120,3295,3295,3295,3295,0
|
|
20240701,092800,4322120,3295,3295,3295,3295,500
|
|
20240701,092700,2674620,3295,3295,3295,3295,0
|
|
20240701,092600,2674620,3295,3295,3295,3295,300
|
|
20240701,092500,1686120,3310,3310,3310,3310,0
|
|
20240701,092400,1686120,3310,3310,3310,3310,0
|
|
20240701,092300,1686120,3310,3310,3310,3310,0
|
|
20240701,092200,1686120,3310,3310,3310,3310,0
|
|
20240701,092100,1686120,3310,3310,3310,3310,0
|
|
20240701,092000,1686120,3310,3310,3310,3310,0
|
|
20240701,091900,1686120,3310,3310,3310,3310,0
|
|
20240701,091800,1686120,3310,3310,3310,3310,0
|
|
20240701,091700,1686120,3310,3310,3310,3310,1
|
|
20240701,091600,1682810,3300,3300,3300,3300,0
|
|
20240701,091500,1682810,3300,3300,3300,3300,10
|
|
20240701,091400,1649810,3295,3295,3295,3295,0
|
|
20240701,091300,1649810,3295,3295,3295,3295,0
|
|
20240701,091200,1649810,3295,3295,3295,3295,0
|
|
20240701,091100,1649810,3295,3295,3295,3295,59
|
|
20240701,091000,1455405,3300,3300,3300,3300,40
|
|
20240701,090900,1323405,3310,3310,3310,3310,15
|
|
20240701,090800,1273755,3310,3310,3310,3310,0
|
|
20240701,090700,1273755,3310,3310,3310,3310,7
|
|
20240701,090600,1250585,3320,3320,3320,3320,0
|
|
20240701,090500,1250585,3320,3320,3320,3320,0
|
|
20240701,090400,1250585,3320,3320,3320,3320,0
|
|
20240701,090300,1250585,3320,3320,3320,3320,0
|
|
20240701,090200,1250585,3320,3320,3320,3320,0
|
|
20240701,090100,1250585,3320,3320,3320,3320,1
|
|
20240701,090000,1247265,3315,3290,3315,3290,377
|