668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,200500,91549225,4280,4280,4280,4280,291
|
|
20240701,200400,91549225,4280,4280,4280,4280,0
|
|
20240701,200300,91549225,4280,4280,4280,4280,0
|
|
20240701,200200,91549225,4280,4280,4280,4280,0
|
|
20240701,200100,91549225,4280,4280,4280,4280,0
|
|
20240701,200000,91549225,4280,4280,4280,4280,0
|
|
20240701,195900,91549225,4280,4280,4280,4280,0
|
|
20240701,195800,91549225,4280,4280,4280,4280,0
|
|
20240701,195700,91549225,4280,4280,4280,4280,0
|
|
20240701,195600,91549225,4280,4280,4280,4280,0
|
|
20240701,195500,91549225,4280,4280,4280,4280,0
|
|
20240701,195400,91549225,4280,4280,4280,4280,0
|
|
20240701,195300,91549225,4280,4280,4280,4280,0
|
|
20240701,195200,91549225,4280,4280,4280,4280,0
|
|
20240701,195100,91549225,4280,4280,4280,4280,0
|
|
20240701,195000,91549225,4280,4280,4280,4280,0
|
|
20240701,194900,91549225,4280,4280,4280,4280,0
|
|
20240701,194800,91549225,4280,4280,4280,4280,0
|
|
20240701,194700,91549225,4280,4280,4280,4280,0
|
|
20240701,194600,91549225,4280,4280,4280,4280,0
|
|
20240701,194500,91549225,4280,4280,4280,4280,0
|
|
20240701,194400,91549225,4280,4280,4280,4280,0
|
|
20240701,194300,91549225,4280,4280,4280,4280,0
|
|
20240701,194200,91549225,4280,4280,4280,4280,0
|
|
20240701,194100,91549225,4280,4280,4280,4280,0
|
|
20240701,194000,91549225,4280,4280,4280,4280,0
|
|
20240701,193900,91549225,4280,4280,4280,4280,0
|
|
20240701,193800,91549225,4280,4280,4280,4280,0
|
|
20240701,193700,91549225,4280,4280,4280,4280,0
|
|
20240701,193600,91549225,4280,4280,4280,4280,0
|
|
20240701,193500,91549225,4280,4280,4280,4280,291
|
|
20240701,193400,91549225,4280,4280,4280,4280,0
|
|
20240701,193300,91549225,4280,4280,4280,4280,0
|
|
20240701,193200,91549225,4280,4280,4280,4280,0
|
|
20240701,193100,91549225,4280,4280,4280,4280,0
|
|
20240701,193000,91549225,4280,4280,4280,4280,0
|
|
20240701,192900,91549225,4280,4280,4280,4280,0
|
|
20240701,192800,91549225,4280,4280,4280,4280,0
|
|
20240701,192700,91549225,4280,4280,4280,4280,0
|
|
20240701,192600,91549225,4280,4280,4280,4280,0
|
|
20240701,192500,91549225,4280,4280,4280,4280,0
|
|
20240701,192400,91549225,4280,4280,4280,4280,0
|
|
20240701,192300,91549225,4280,4280,4280,4280,0
|
|
20240701,192200,91549225,4280,4280,4280,4280,0
|
|
20240701,192100,91549225,4280,4280,4280,4280,0
|
|
20240701,192000,91549225,4280,4280,4280,4280,0
|
|
20240701,191900,91549225,4280,4280,4280,4280,0
|
|
20240701,191800,91549225,4280,4280,4280,4280,0
|
|
20240701,191700,91549225,4280,4280,4280,4280,0
|
|
20240701,191600,91549225,4280,4280,4280,4280,0
|
|
20240701,191500,91549225,4280,4280,4280,4280,0
|
|
20240701,191400,91549225,4280,4280,4280,4280,0
|
|
20240701,191300,91549225,4280,4280,4280,4280,0
|
|
20240701,191200,91549225,4280,4280,4280,4280,0
|
|
20240701,191100,91549225,4280,4280,4280,4280,0
|
|
20240701,191000,91549225,4280,4280,4280,4280,0
|
|
20240701,190900,91549225,4280,4280,4280,4280,0
|
|
20240701,190800,91549225,4280,4280,4280,4280,0
|
|
20240701,190700,91549225,4280,4280,4280,4280,0
|
|
20240701,190600,91549225,4280,4280,4280,4280,0
|
|
20240701,190500,91549225,4280,4280,4280,4280,291
|
|
20240701,190400,91549225,4280,4280,4280,4280,0
|
|
20240701,190300,91549225,4280,4280,4280,4280,0
|
|
20240701,190200,91549225,4280,4280,4280,4280,0
|
|
20240701,190100,91549225,4280,4280,4280,4280,0
|
|
20240701,190000,91549225,4280,4280,4280,4280,0
|
|
20240701,185900,91549225,4280,4280,4280,4280,0
|
|
20240701,185800,91549225,4280,4280,4280,4280,0
|
|
20240701,185700,91549225,4280,4280,4280,4280,0
|
|
20240701,185600,91549225,4280,4280,4280,4280,0
|
|
20240701,185500,91549225,4280,4280,4280,4280,0
|
|
20240701,185400,91549225,4280,4280,4280,4280,0
|
|
20240701,185300,91549225,4280,4280,4280,4280,0
|
|
20240701,185200,91549225,4280,4280,4280,4280,0
|
|
20240701,185100,91549225,4280,4280,4280,4280,0
|
|
20240701,185000,91549225,4280,4280,4280,4280,0
|
|
20240701,184900,91549225,4280,4280,4280,4280,0
|
|
20240701,184800,91549225,4280,4280,4280,4280,0
|
|
20240701,184700,91549225,4280,4280,4280,4280,0
|
|
20240701,184600,91549225,4280,4280,4280,4280,0
|
|
20240701,184500,91549225,4280,4280,4280,4280,0
|
|
20240701,184400,91549225,4280,4280,4280,4280,0
|
|
20240701,184300,91549225,4280,4280,4280,4280,0
|
|
20240701,184200,91549225,4280,4280,4280,4280,0
|
|
20240701,184100,91549225,4280,4280,4280,4280,0
|
|
20240701,184000,91549225,4280,4280,4280,4280,0
|
|
20240701,183900,91549225,4280,4280,4280,4280,0
|
|
20240701,183800,91549225,4280,4280,4280,4280,0
|
|
20240701,183700,91549225,4280,4280,4280,4280,0
|
|
20240701,183600,91549225,4280,4280,4280,4280,0
|
|
20240701,183500,91549225,4280,4280,4280,4280,291
|
|
20240701,183400,91549225,4280,4280,4280,4280,0
|
|
20240701,183300,91549225,4280,4280,4280,4280,0
|
|
20240701,183200,91549225,4280,4280,4280,4280,0
|
|
20240701,183100,91549225,4280,4280,4280,4280,0
|
|
20240701,183000,91549225,4280,4280,4280,4280,0
|
|
20240701,182900,91549225,4280,4280,4280,4280,0
|
|
20240701,182800,91549225,4280,4280,4280,4280,0
|
|
20240701,182700,91549225,4280,4280,4280,4280,0
|
|
20240701,182600,91549225,4280,4280,4280,4280,0
|
|
20240701,182500,91549225,4280,4280,4280,4280,0
|
|
20240701,182400,91549225,4280,4280,4280,4280,0
|
|
20240701,182300,91549225,4280,4280,4280,4280,0
|
|
20240701,182200,91549225,4280,4280,4280,4280,0
|
|
20240701,182100,91549225,4280,4280,4280,4280,0
|
|
20240701,182000,91549225,4280,4280,4280,4280,0
|
|
20240701,181900,91549225,4280,4280,4280,4280,0
|
|
20240701,181800,91549225,4280,4280,4280,4280,0
|
|
20240701,181700,91549225,4280,4280,4280,4280,0
|
|
20240701,181600,91549225,4280,4280,4280,4280,0
|
|
20240701,181500,91549225,4280,4280,4280,4280,0
|
|
20240701,181400,91549225,4280,4280,4280,4280,0
|
|
20240701,181300,91549225,4280,4280,4280,4280,0
|
|
20240701,181200,91549225,4280,4280,4280,4280,0
|
|
20240701,181100,91549225,4280,4280,4280,4280,0
|
|
20240701,181000,91549225,4280,4280,4280,4280,0
|
|
20240701,180900,91549225,4280,4280,4280,4280,0
|
|
20240701,180800,91549225,4280,4280,4280,4280,0
|
|
20240701,180700,91549225,4280,4280,4280,4280,0
|
|
20240701,180600,91549225,4280,4280,4280,4280,0
|
|
20240701,180500,91549225,4280,4280,4280,4280,291
|
|
20240701,180400,91549225,4280,4280,4280,4280,0
|
|
20240701,180300,91549225,4280,4280,4280,4280,0
|
|
20240701,180200,91549225,4280,4280,4280,4280,0
|
|
20240701,180100,91549225,4280,4280,4280,4280,0
|
|
20240701,180000,91549225,4280,4280,4280,4280,0
|
|
20240701,175900,91549225,4280,4280,4280,4280,0
|
|
20240701,175800,91549225,4280,4280,4280,4280,0
|
|
20240701,175700,91549225,4280,4280,4280,4280,0
|
|
20240701,175600,91549225,4280,4280,4280,4280,0
|
|
20240701,175500,91549225,4280,4280,4280,4280,0
|
|
20240701,175400,91549225,4280,4280,4280,4280,0
|
|
20240701,175300,91549225,4280,4280,4280,4280,0
|
|
20240701,175200,91549225,4280,4280,4280,4280,0
|
|
20240701,175100,91549225,4280,4280,4280,4280,0
|
|
20240701,175000,91549225,4280,4280,4280,4280,0
|
|
20240701,174900,91549225,4280,4280,4280,4280,0
|
|
20240701,174800,91549225,4280,4280,4280,4280,0
|
|
20240701,174700,91549225,4280,4280,4280,4280,0
|
|
20240701,174600,91549225,4280,4280,4280,4280,0
|
|
20240701,174500,91549225,4280,4280,4280,4280,0
|
|
20240701,174400,91549225,4280,4280,4280,4280,0
|
|
20240701,174300,91549225,4280,4280,4280,4280,0
|
|
20240701,174200,91549225,4280,4280,4280,4280,0
|
|
20240701,174100,91549225,4280,4280,4280,4280,0
|
|
20240701,174000,91549225,4280,4280,4280,4280,0
|
|
20240701,173900,91549225,4280,4280,4280,4280,0
|
|
20240701,173800,91549225,4280,4280,4280,4280,0
|
|
20240701,173700,91549225,4280,4280,4280,4280,0
|
|
20240701,173600,91549225,4280,4280,4280,4280,0
|
|
20240701,173500,91549225,4280,4280,4280,4280,291
|
|
20240701,173400,91549225,4280,4280,4280,4280,0
|
|
20240701,173300,91549225,4280,4280,4280,4280,0
|
|
20240701,173200,91549225,4280,4280,4280,4280,0
|
|
20240701,173100,91549225,4280,4280,4280,4280,0
|
|
20240701,173000,91549225,4280,4280,4280,4280,0
|
|
20240701,172900,91549225,4280,4280,4280,4280,0
|
|
20240701,172800,91549225,4280,4280,4280,4280,0
|
|
20240701,172700,91549225,4280,4280,4280,4280,0
|
|
20240701,172600,91549225,4280,4280,4280,4280,0
|
|
20240701,172500,91549225,4280,4280,4280,4280,0
|
|
20240701,172400,91549225,4280,4280,4280,4280,0
|
|
20240701,172300,91549225,4280,4280,4280,4280,0
|
|
20240701,172200,91549225,4280,4280,4280,4280,0
|
|
20240701,172100,91549225,4280,4280,4280,4280,0
|
|
20240701,172000,91549225,4280,4280,4280,4280,0
|
|
20240701,171900,91549225,4280,4280,4280,4280,0
|
|
20240701,171800,91549225,4280,4280,4280,4280,0
|
|
20240701,171700,91549225,4280,4280,4280,4280,0
|
|
20240701,171600,91549225,4280,4280,4280,4280,0
|
|
20240701,171500,91549225,4280,4280,4280,4280,0
|
|
20240701,171400,91549225,4280,4280,4280,4280,0
|
|
20240701,171300,91549225,4280,4280,4280,4280,0
|
|
20240701,171200,91549225,4280,4280,4280,4280,0
|
|
20240701,171100,91549225,4280,4280,4280,4280,0
|
|
20240701,171000,91549225,4280,4280,4280,4280,0
|
|
20240701,170900,91549225,4280,4280,4280,4280,0
|
|
20240701,170800,91549225,4280,4280,4280,4280,0
|
|
20240701,170700,91549225,4280,4280,4280,4280,0
|
|
20240701,170600,91549225,4280,4280,4280,4280,0
|
|
20240701,170500,91549225,4280,4280,4280,4280,291
|
|
20240701,170400,91549225,4280,4280,4280,4280,0
|
|
20240701,170300,91549225,4280,4280,4280,4280,0
|
|
20240701,170200,91549225,4280,4280,4280,4280,0
|
|
20240701,170100,91549225,4280,4280,4280,4280,0
|
|
20240701,170000,91549225,4280,4280,4280,4280,0
|
|
20240701,165900,91549225,4280,4280,4280,4280,0
|
|
20240701,165800,91549225,4280,4280,4280,4280,0
|
|
20240701,165700,91549225,4280,4280,4280,4280,0
|
|
20240701,165600,91549225,4280,4280,4280,4280,0
|
|
20240701,165500,91549225,4280,4280,4280,4280,0
|
|
20240701,165400,91549225,4280,4280,4280,4280,0
|
|
20240701,165300,91549225,4280,4280,4280,4280,0
|
|
20240701,165200,91549225,4280,4280,4280,4280,0
|
|
20240701,165100,91549225,4280,4280,4280,4280,0
|
|
20240701,165000,91549225,4280,4280,4280,4280,0
|
|
20240701,164900,91549225,4280,4280,4280,4280,0
|
|
20240701,164800,91549225,4280,4280,4280,4280,0
|
|
20240701,164700,91549225,4280,4280,4280,4280,0
|
|
20240701,164600,91549225,4280,4280,4280,4280,0
|
|
20240701,164500,91549225,4280,4280,4280,4280,0
|
|
20240701,164400,91549225,4280,4280,4280,4280,0
|
|
20240701,164300,91549225,4280,4280,4280,4280,0
|
|
20240701,164200,91549225,4280,4280,4280,4280,0
|
|
20240701,164100,91549225,4280,4280,4280,4280,0
|
|
20240701,164000,91549225,4280,4280,4280,4280,0
|
|
20240701,163900,91549225,4280,4280,4280,4280,0
|
|
20240701,163800,91549225,4280,4280,4280,4280,0
|
|
20240701,163700,91549225,4280,4280,4280,4280,0
|
|
20240701,163600,91549225,4280,4280,4280,4280,0
|
|
20240701,163500,91549225,4280,4280,4280,4280,291
|
|
20240701,163400,91549225,4280,4280,4280,4280,0
|
|
20240701,163300,91549225,4280,4280,4280,4280,0
|
|
20240701,163200,91549225,4280,4280,4280,4280,0
|
|
20240701,163100,91549225,4280,4280,4280,4280,0
|
|
20240701,163000,91549225,4280,4280,4280,4280,0
|
|
20240701,162900,91549225,4280,4280,4280,4280,0
|
|
20240701,162800,91549225,4280,4280,4280,4280,0
|
|
20240701,162700,91549225,4280,4280,4280,4280,0
|
|
20240701,162600,91549225,4280,4280,4280,4280,0
|
|
20240701,162500,91549225,4280,4280,4280,4280,0
|
|
20240701,162400,91549225,4280,4280,4280,4280,0
|
|
20240701,162300,91549225,4280,4280,4280,4280,0
|
|
20240701,162200,91549225,4280,4280,4280,4280,0
|
|
20240701,162100,91549225,4280,4280,4280,4280,0
|
|
20240701,162000,91549225,4280,4280,4280,4280,0
|
|
20240701,161900,91549225,4280,4280,4280,4280,0
|
|
20240701,161800,91549225,4280,4280,4280,4280,0
|
|
20240701,161700,91549225,4280,4280,4280,4280,0
|
|
20240701,161600,91549225,4280,4280,4280,4280,0
|
|
20240701,161500,91549225,4280,4280,4280,4280,0
|
|
20240701,161400,91549225,4280,4280,4280,4280,0
|
|
20240701,161300,91549225,4280,4280,4280,4280,0
|
|
20240701,161200,91549225,4280,4280,4280,4280,0
|
|
20240701,161100,91549225,4280,4280,4280,4280,0
|
|
20240701,161000,91549225,4280,4280,4280,4280,0
|
|
20240701,160900,91549225,4280,4280,4280,4280,0
|
|
20240701,160800,91549225,4280,4280,4280,4280,0
|
|
20240701,160700,91549225,4280,4280,4280,4280,0
|
|
20240701,160600,91549225,4280,4280,4280,4280,0
|
|
20240701,160500,91549225,4280,4280,4280,4280,291
|
|
20240701,160400,91549225,4280,4280,4280,4280,0
|
|
20240701,160300,91549225,4280,4280,4280,4280,0
|
|
20240701,160200,91549225,4280,4280,4280,4280,0
|
|
20240701,160100,91549225,4280,4280,4280,4280,0
|
|
20240701,160000,91549225,4280,4280,4280,4280,0
|
|
20240701,155900,91549225,4280,4280,4280,4280,0
|
|
20240701,155800,91549225,4280,4280,4280,4280,0
|
|
20240701,155700,91549225,4280,4280,4280,4280,0
|
|
20240701,155600,91549225,4280,4280,4280,4280,0
|
|
20240701,155500,91549225,4280,4280,4280,4280,0
|
|
20240701,155400,91549225,4280,4280,4280,4280,0
|
|
20240701,155300,91549225,4280,4280,4280,4280,0
|
|
20240701,155200,91549225,4280,4280,4280,4280,0
|
|
20240701,155100,91549225,4280,4280,4280,4280,0
|
|
20240701,155000,91549225,4280,4280,4280,4280,0
|
|
20240701,154900,91549225,4280,4280,4280,4280,0
|
|
20240701,154800,91549225,4280,4280,4280,4280,0
|
|
20240701,154700,91549225,4280,4280,4280,4280,0
|
|
20240701,154600,91549225,4280,4280,4280,4280,0
|
|
20240701,154500,91549225,4280,4280,4280,4280,0
|
|
20240701,154400,91549225,4280,4280,4280,4280,0
|
|
20240701,154300,91549225,4280,4280,4280,4280,0
|
|
20240701,154200,91549225,4280,4280,4280,4280,0
|
|
20240701,154100,91549225,4280,4280,4280,4280,0
|
|
20240701,154000,91549225,4280,4280,4280,4280,0
|
|
20240701,153900,91549225,4280,4280,4280,4280,0
|
|
20240701,153800,91549225,4280,4280,4280,4280,0
|
|
20240701,153700,91549225,4280,4280,4280,4280,0
|
|
20240701,153600,91549225,4280,4280,4280,4280,0
|
|
20240701,153500,91549225,4280,4280,4280,4280,291
|
|
20240701,153400,91549225,4280,4280,4280,4280,0
|
|
20240701,153300,91549225,4280,4280,4280,4280,0
|
|
20240701,153200,91549225,4280,4280,4280,4280,0
|
|
20240701,153100,91549225,4280,4280,4280,4280,0
|
|
20240701,153000,91549225,4280,4280,4280,4280,291
|
|
20240701,152900,90303745,4275,4275,4275,4275,0
|
|
20240701,152800,90303745,4275,4275,4275,4275,0
|
|
20240701,152700,90303745,4275,4275,4275,4275,0
|
|
20240701,152600,90303745,4275,4275,4275,4275,0
|
|
20240701,152500,90303745,4275,4275,4275,4275,0
|
|
20240701,152400,90303745,4275,4275,4275,4275,0
|
|
20240701,152300,90303745,4275,4275,4275,4275,0
|
|
20240701,152200,90303745,4275,4275,4275,4275,0
|
|
20240701,152100,90303745,4275,4275,4275,4275,0
|
|
20240701,152000,90303745,4275,4275,4275,4275,0
|
|
20240701,151900,90303745,4275,4255,4275,4255,42
|
|
20240701,151800,90125015,4275,4265,4280,4265,169
|
|
20240701,151700,89402490,4260,4260,4260,4260,0
|
|
20240701,151600,89402490,4260,4260,4260,4260,3
|
|
20240701,151500,89389710,4280,4280,4280,4280,0
|
|
20240701,151400,89389710,4280,4275,4280,4275,100
|
|
20240701,151300,88962020,4255,4255,4255,4255,26
|
|
20240701,151200,88851390,4240,4240,4240,4240,0
|
|
20240701,151100,88851390,4240,4240,4240,4240,0
|
|
20240701,151000,88851390,4240,4240,4240,4240,0
|
|
20240701,150900,88851390,4240,4240,4240,4240,0
|
|
20240701,150800,88851390,4240,4240,4240,4240,0
|
|
20240701,150700,88851390,4240,4240,4240,4240,0
|
|
20240701,150600,88851390,4240,4240,4240,4240,13
|
|
20240701,150500,88796270,4240,4250,4250,4240,960
|
|
20240701,150400,84721995,4250,4250,4250,4250,0
|
|
20240701,150300,84721995,4250,4250,4250,4250,26
|
|
20240701,150200,84611495,4245,4255,4255,4245,53
|
|
20240701,150100,84386405,4265,4265,4265,4265,0
|
|
20240701,150000,84386405,4265,4265,4265,4265,0
|
|
20240701,145900,84386405,4265,4265,4265,4265,0
|
|
20240701,145800,84386405,4265,4265,4265,4265,0
|
|
20240701,145700,84386405,4265,4265,4265,4265,1
|
|
20240701,145600,84382140,4265,4265,4265,4265,0
|
|
20240701,145500,84382140,4265,4265,4265,4265,0
|
|
20240701,145400,84382140,4265,4265,4265,4265,0
|
|
20240701,145300,84382140,4265,4265,4265,4265,46
|
|
20240701,145200,84185950,4270,4270,4270,4270,0
|
|
20240701,145100,84185950,4270,4270,4270,4270,0
|
|
20240701,145000,84185950,4270,4270,4270,4270,0
|
|
20240701,144900,84185950,4270,4270,4270,4270,0
|
|
20240701,144800,84185950,4270,4270,4270,4270,0
|
|
20240701,144700,84185950,4270,4270,4270,4270,0
|
|
20240701,144600,84185950,4270,4270,4270,4270,0
|
|
20240701,144500,84185950,4270,4270,4270,4270,0
|
|
20240701,144400,84185950,4270,4270,4270,4270,0
|
|
20240701,144300,84185950,4270,4270,4270,4270,0
|
|
20240701,144200,84185950,4270,4270,4270,4270,0
|
|
20240701,144100,84185950,4270,4270,4270,4270,0
|
|
20240701,144000,84185950,4270,4270,4270,4270,0
|
|
20240701,143900,84185950,4270,4270,4270,4270,0
|
|
20240701,143800,84185950,4270,4270,4270,4270,0
|
|
20240701,143700,84185950,4270,4270,4270,4270,1
|
|
20240701,143600,84181680,4255,4255,4255,4255,0
|
|
20240701,143500,84181680,4255,4255,4255,4255,0
|
|
20240701,143400,84181680,4255,4255,4255,4255,0
|
|
20240701,143300,84181680,4255,4255,4255,4255,0
|
|
20240701,143200,84181680,4255,4255,4255,4255,0
|
|
20240701,143100,84181680,4255,4255,4255,4255,0
|
|
20240701,143000,84181680,4255,4255,4255,4255,0
|
|
20240701,142900,84181680,4255,4255,4255,4255,0
|
|
20240701,142800,84181680,4255,4255,4255,4255,0
|
|
20240701,142700,84181680,4255,4255,4255,4255,0
|
|
20240701,142600,84181680,4255,4255,4255,4255,0
|
|
20240701,142500,84181680,4255,4255,4255,4255,0
|
|
20240701,142400,84181680,4255,4255,4255,4255,0
|
|
20240701,142300,84181680,4255,4255,4255,4255,0
|
|
20240701,142200,84181680,4255,4255,4255,4255,42
|
|
20240701,142100,84002970,4250,4250,4250,4250,0
|
|
20240701,142000,84002970,4250,4250,4250,4250,0
|
|
20240701,141900,84002970,4250,4250,4250,4250,0
|
|
20240701,141800,84002970,4250,4250,4250,4250,0
|
|
20240701,141700,84002970,4250,4250,4250,4250,0
|
|
20240701,141600,84002970,4250,4250,4250,4250,0
|
|
20240701,141500,84002970,4250,4250,4250,4250,0
|
|
20240701,141400,84002970,4250,4250,4250,4250,0
|
|
20240701,141300,84002970,4250,4250,4250,4250,1
|
|
20240701,141200,83998720,4255,4255,4255,4255,0
|
|
20240701,141100,83998720,4255,4255,4255,4255,0
|
|
20240701,141000,83998720,4255,4255,4255,4255,0
|
|
20240701,140900,83998720,4255,4255,4255,4255,0
|
|
20240701,140800,83998720,4255,4255,4255,4255,0
|
|
20240701,140700,83998720,4255,4255,4255,4255,0
|
|
20240701,140600,83998720,4255,4255,4255,4255,0
|
|
20240701,140500,83998720,4255,4255,4255,4255,0
|
|
20240701,140400,83998720,4255,4255,4255,4255,0
|
|
20240701,140300,83998720,4255,4250,4255,4250,1400
|
|
20240701,140200,78042895,4245,4255,4255,4245,128
|
|
20240701,140100,77499525,4250,4250,4250,4250,0
|
|
20240701,140000,77499525,4250,4250,4250,4250,300
|
|
20240701,135900,76224525,4255,4255,4255,4255,0
|
|
20240701,135800,76224525,4255,4255,4255,4255,3
|
|
20240701,135700,76211760,4250,4250,4250,4250,100
|
|
20240701,135600,75786760,4250,4250,4250,4250,0
|
|
20240701,135500,75786760,4250,4250,4250,4250,0
|
|
20240701,135400,75786760,4250,4250,4250,4250,0
|
|
20240701,135300,75786760,4250,4250,4250,4250,0
|
|
20240701,135200,75786760,4250,4250,4250,4250,0
|
|
20240701,135100,75786760,4250,4250,4250,4250,0
|
|
20240701,135000,75786760,4250,4250,4250,4250,0
|
|
20240701,134900,75786760,4250,4250,4250,4250,0
|
|
20240701,134800,75786760,4250,4250,4250,4250,0
|
|
20240701,134700,75786760,4250,4250,4250,4250,0
|
|
20240701,134600,75786760,4250,4250,4250,4250,0
|
|
20240701,134500,75786760,4250,4250,4250,4250,0
|
|
20240701,134400,75786760,4250,4250,4250,4250,0
|
|
20240701,134300,75786760,4250,4250,4250,4250,280
|
|
20240701,134200,74596760,4260,4260,4260,4260,0
|
|
20240701,134100,74596760,4260,4260,4260,4260,0
|
|
20240701,134000,74596760,4260,4260,4260,4260,0
|
|
20240701,133900,74596760,4260,4260,4260,4260,0
|
|
20240701,133800,74596760,4260,4260,4260,4260,0
|
|
20240701,133700,74596760,4260,4260,4260,4260,0
|
|
20240701,133600,74596760,4260,4255,4260,4255,600
|
|
20240701,133500,72043260,4255,4255,4255,4255,0
|
|
20240701,133400,72043260,4255,4255,4255,4255,19
|
|
20240701,133300,71962415,4250,4250,4250,4250,0
|
|
20240701,133200,71962415,4250,4250,4250,4250,0
|
|
20240701,133100,71962415,4250,4250,4250,4250,0
|
|
20240701,133000,71962415,4250,4250,4250,4250,0
|
|
20240701,132900,71962415,4250,4250,4250,4250,1
|
|
20240701,132800,71958165,4250,4250,4250,4250,0
|
|
20240701,132700,71958165,4250,4250,4250,4250,0
|
|
20240701,132600,71958165,4250,4250,4250,4250,127
|
|
20240701,132500,71418415,4260,4260,4260,4260,1
|
|
20240701,132400,71414155,4255,4255,4255,4255,0
|
|
20240701,132300,71414155,4255,4255,4255,4255,0
|
|
20240701,132200,71414155,4255,4255,4255,4255,0
|
|
20240701,132100,71414155,4255,4255,4255,4255,0
|
|
20240701,132000,71414155,4255,4260,4260,4255,809
|
|
20240701,131900,67971845,4255,4255,4255,4255,0
|
|
20240701,131800,67971845,4255,4255,4255,4255,0
|
|
20240701,131700,67971845,4255,4255,4255,4255,0
|
|
20240701,131600,67971845,4255,4255,4255,4255,0
|
|
20240701,131500,67971845,4255,4260,4260,4255,661
|
|
20240701,131400,65157325,4260,4265,4265,4260,1500
|
|
20240701,131300,58767270,4260,4260,4260,4260,0
|
|
20240701,131200,58767270,4260,4260,4260,4260,0
|
|
20240701,131100,58767270,4260,4260,4260,4260,0
|
|
20240701,131000,58767270,4260,4260,4260,4260,0
|
|
20240701,130900,58767270,4260,4260,4260,4260,1768
|
|
20240701,130800,51235590,4255,4255,4255,4255,0
|
|
20240701,130700,51235590,4255,4255,4255,4255,0
|
|
20240701,130600,51235590,4255,4255,4255,4255,0
|
|
20240701,130500,51235590,4255,4255,4255,4255,0
|
|
20240701,130400,51235590,4255,4255,4255,4255,0
|
|
20240701,130300,51235590,4255,4255,4255,4255,0
|
|
20240701,130200,51235590,4255,4255,4255,4255,0
|
|
20240701,130100,51235590,4255,4255,4255,4255,0
|
|
20240701,130000,51235590,4255,4255,4255,4255,72
|
|
20240701,125900,50929230,4255,4255,4255,4255,0
|
|
20240701,125800,50929230,4255,4255,4255,4255,0
|
|
20240701,125700,50929230,4255,4255,4255,4255,0
|
|
20240701,125600,50929230,4255,4260,4260,4255,5
|
|
20240701,125500,50907950,4255,4255,4255,4255,0
|
|
20240701,125400,50907950,4255,4255,4255,4255,0
|
|
20240701,125300,50907950,4255,4255,4255,4255,0
|
|
20240701,125200,50907950,4255,4255,4255,4255,0
|
|
20240701,125100,50907950,4255,4255,4255,4255,0
|
|
20240701,125000,50907950,4255,4255,4255,4255,0
|
|
20240701,124900,50907950,4255,4255,4255,4255,0
|
|
20240701,124800,50907950,4255,4255,4255,4255,127
|
|
20240701,124700,50367565,4260,4260,4260,4260,0
|
|
20240701,124600,50367565,4260,4260,4260,4260,0
|
|
20240701,124500,50367565,4260,4260,4260,4260,0
|
|
20240701,124400,50367565,4260,4260,4260,4260,0
|
|
20240701,124300,50367565,4260,4260,4260,4260,0
|
|
20240701,124200,50367565,4260,4260,4260,4260,170
|
|
20240701,124100,49643365,4260,4260,4260,4260,3
|
|
20240701,124000,49630585,4260,4260,4260,4260,0
|
|
20240701,123900,49630585,4260,4260,4260,4260,14
|
|
20240701,123800,49570945,4260,4260,4260,4260,0
|
|
20240701,123700,49570945,4260,4260,4260,4260,0
|
|
20240701,123600,49570945,4260,4260,4260,4260,15
|
|
20240701,123500,49507045,4260,4260,4260,4260,0
|
|
20240701,123400,49507045,4260,4260,4260,4260,0
|
|
20240701,123300,49507045,4260,4260,4260,4260,28
|
|
20240701,123200,49387765,4260,4260,4260,4260,0
|
|
20240701,123100,49387765,4260,4260,4260,4260,0
|
|
20240701,123000,49387765,4260,4260,4260,4260,0
|
|
20240701,122900,49387765,4260,4260,4260,4260,19
|
|
20240701,122800,49306825,4255,4260,4275,4255,603
|
|
20240701,122700,46736280,4265,4270,4270,4265,136
|
|
20240701,122600,46156150,4275,4275,4275,4275,0
|
|
20240701,122500,46156150,4275,4275,4275,4275,0
|
|
20240701,122400,46156150,4275,4275,4275,4275,0
|
|
20240701,122300,46156150,4275,4280,4280,4275,37
|
|
20240701,122200,45997925,4275,4275,4275,4275,101
|
|
20240701,122100,45566150,4280,4280,4280,4280,0
|
|
20240701,122000,45566150,4280,4280,4280,4280,0
|
|
20240701,121900,45566150,4280,4280,4280,4280,0
|
|
20240701,121800,45566150,4280,4280,4280,4280,0
|
|
20240701,121700,45566150,4280,4280,4280,4280,0
|
|
20240701,121600,45566150,4280,4280,4280,4280,0
|
|
20240701,121500,45566150,4280,4280,4280,4280,0
|
|
20240701,121400,45566150,4280,4280,4280,4280,0
|
|
20240701,121300,45566150,4280,4280,4280,4280,300
|
|
20240701,121200,44282150,4285,4285,4285,4285,0
|
|
20240701,121100,44282150,4285,4285,4285,4285,0
|
|
20240701,121000,44282150,4285,4285,4285,4285,0
|
|
20240701,120900,44282150,4285,4285,4285,4285,0
|
|
20240701,120800,44282150,4285,4285,4285,4285,19
|
|
20240701,120700,44200735,4285,4285,4285,4285,0
|
|
20240701,120600,44200735,4285,4285,4285,4285,0
|
|
20240701,120500,44200735,4285,4285,4285,4285,5
|
|
20240701,120400,44179310,4290,4290,4290,4290,0
|
|
20240701,120300,44179310,4290,4290,4290,4290,0
|
|
20240701,120200,44179310,4290,4290,4290,4290,0
|
|
20240701,120100,44179310,4290,4290,4290,4290,0
|
|
20240701,120000,44179310,4290,4290,4290,4290,0
|
|
20240701,115900,44179310,4290,4290,4290,4290,0
|
|
20240701,115800,44179310,4290,4290,4290,4290,0
|
|
20240701,115700,44179310,4290,4290,4290,4290,0
|
|
20240701,115600,44179310,4290,4290,4290,4290,0
|
|
20240701,115500,44179310,4290,4290,4290,4290,0
|
|
20240701,115400,44179310,4290,4290,4290,4290,0
|
|
20240701,115300,44179310,4290,4290,4290,4290,150
|
|
20240701,115200,43535810,4290,4290,4290,4290,250
|
|
20240701,115100,42463310,4290,4290,4290,4290,0
|
|
20240701,115000,42463310,4290,4285,4290,4285,33
|
|
20240701,114900,42321810,4280,4280,4280,4280,0
|
|
20240701,114800,42321810,4280,4280,4280,4280,1
|
|
20240701,114700,42317530,4290,4290,4290,4290,0
|
|
20240701,114600,42317530,4290,4290,4290,4290,0
|
|
20240701,114500,42317530,4290,4290,4290,4290,0
|
|
20240701,114400,42317530,4290,4290,4290,4290,199
|
|
20240701,114300,41463820,4285,4285,4285,4285,100
|
|
20240701,114200,41035320,4290,4290,4290,4290,0
|
|
20240701,114100,41035320,4290,4290,4290,4290,0
|
|
20240701,114000,41035320,4290,4290,4290,4290,0
|
|
20240701,113900,41035320,4290,4290,4290,4290,200
|
|
20240701,113800,40177320,4270,4270,4270,4270,0
|
|
20240701,113700,40177320,4270,4270,4270,4270,0
|
|
20240701,113600,40177320,4270,4270,4270,4270,0
|
|
20240701,113500,40177320,4270,4270,4270,4270,5
|
|
20240701,113400,40155970,4290,4290,4290,4290,0
|
|
20240701,113300,40155970,4290,4290,4290,4290,0
|
|
20240701,113200,40155970,4290,4280,4290,4280,42
|
|
20240701,113100,39976190,4280,4280,4280,4280,0
|
|
20240701,113000,39976190,4280,4280,4280,4280,0
|
|
20240701,112900,39976190,4280,4280,4280,4280,58
|
|
20240701,112800,39727950,4280,4280,4280,4280,1
|
|
20240701,112700,39723670,4280,4270,4280,4270,8
|
|
20240701,112600,39689500,4260,4270,4280,4260,19
|
|
20240701,112500,39608430,4270,4270,4270,4270,0
|
|
20240701,112400,39608430,4270,4270,4270,4270,0
|
|
20240701,112300,39608430,4270,4270,4270,4270,0
|
|
20240701,112200,39608430,4270,4270,4270,4270,0
|
|
20240701,112100,39608430,4270,4270,4270,4270,0
|
|
20240701,112000,39608430,4270,4270,4270,4270,0
|
|
20240701,111900,39608430,4270,4270,4270,4270,10
|
|
20240701,111800,39565730,4270,4270,4270,4270,0
|
|
20240701,111700,39565730,4270,4270,4270,4270,0
|
|
20240701,111600,39565730,4270,4270,4270,4270,0
|
|
20240701,111500,39565730,4270,4270,4270,4270,0
|
|
20240701,111400,39565730,4270,4265,4270,4255,1260
|
|
20240701,111300,34186255,4255,4255,4255,4255,146
|
|
20240701,111200,33565025,4270,4270,4270,4270,0
|
|
20240701,111100,33565025,4270,4270,4270,4270,0
|
|
20240701,111000,33565025,4270,4270,4270,4270,0
|
|
20240701,110900,33565025,4270,4270,4270,4270,0
|
|
20240701,110800,33565025,4270,4270,4270,4270,0
|
|
20240701,110700,33565025,4270,4270,4270,4270,0
|
|
20240701,110600,33565025,4270,4270,4270,4270,3
|
|
20240701,110500,33552215,4270,4270,4270,4270,0
|
|
20240701,110400,33552215,4270,4270,4270,4270,0
|
|
20240701,110300,33552215,4270,4270,4270,4270,1
|
|
20240701,110200,33547945,4270,4270,4270,4270,0
|
|
20240701,110100,33547945,4270,4270,4270,4270,0
|
|
20240701,110000,33547945,4270,4270,4270,4270,0
|
|
20240701,105900,33547945,4270,4270,4270,4270,0
|
|
20240701,105800,33547945,4270,4270,4270,4270,0
|
|
20240701,105700,33547945,4270,4270,4270,4270,0
|
|
20240701,105600,33547945,4270,4270,4270,4270,19
|
|
20240701,105500,33466815,4270,4270,4270,4270,0
|
|
20240701,105400,33466815,4270,4270,4270,4270,0
|
|
20240701,105300,33466815,4270,4270,4270,4270,1
|
|
20240701,105200,33462545,4250,4250,4250,4250,0
|
|
20240701,105100,33462545,4250,4250,4250,4250,714
|
|
20240701,105000,30428045,4250,4250,4250,4250,0
|
|
20240701,104900,30428045,4250,4250,4250,4250,0
|
|
20240701,104800,30428045,4250,4250,4250,4250,0
|
|
20240701,104700,30428045,4250,4250,4250,4250,0
|
|
20240701,104600,30428045,4250,4250,4250,4250,0
|
|
20240701,104500,30428045,4250,4250,4250,4250,100
|
|
20240701,104400,30003045,4250,4250,4250,4250,0
|
|
20240701,104300,30003045,4250,4250,4250,4250,99
|
|
20240701,104200,29582295,4250,4250,4250,4250,0
|
|
20240701,104100,29582295,4250,4250,4250,4250,0
|
|
20240701,104000,29582295,4250,4245,4250,4245,2
|
|
20240701,103900,29573800,4255,4255,4255,4255,0
|
|
20240701,103800,29573800,4255,4255,4255,4250,4
|
|
20240701,103700,29556790,4250,4245,4250,4245,3434
|
|
20240701,103600,14971950,4250,4250,4250,4250,0
|
|
20240701,103500,14971950,4250,4255,4255,4250,64
|
|
20240701,103400,14699700,4270,4255,4270,4255,32
|
|
20240701,103300,14563525,4270,4270,4270,4270,0
|
|
20240701,103200,14563525,4270,4270,4270,4270,2
|
|
20240701,103100,14554985,4270,4270,4270,4270,200
|
|
20240701,103000,13700985,4270,4270,4270,4270,0
|
|
20240701,102900,13700985,4270,4270,4270,4270,0
|
|
20240701,102800,13700985,4270,4270,4270,4270,0
|
|
20240701,102700,13700985,4270,4270,4270,4270,0
|
|
20240701,102600,13700985,4270,4270,4270,4270,0
|
|
20240701,102500,13700985,4270,4270,4270,4270,0
|
|
20240701,102400,13700985,4270,4270,4270,4270,0
|
|
20240701,102300,13700985,4270,4270,4270,4270,0
|
|
20240701,102200,13700985,4270,4270,4270,4270,1
|
|
20240701,102100,13696715,4270,4270,4270,4270,0
|
|
20240701,102000,13696715,4270,4270,4270,4270,0
|
|
20240701,101900,13696715,4270,4270,4270,4270,0
|
|
20240701,101800,13696715,4270,4270,4270,4270,0
|
|
20240701,101700,13696715,4270,4270,4270,4270,0
|
|
20240701,101600,13696715,4270,4270,4270,4270,0
|
|
20240701,101500,13696715,4270,4260,4270,4260,46
|
|
20240701,101400,13500715,4260,4260,4260,4260,0
|
|
20240701,101300,13500715,4260,4260,4260,4260,0
|
|
20240701,101200,13500715,4260,4260,4260,4260,901
|
|
20240701,101100,9662455,4260,4260,4260,4260,0
|
|
20240701,101000,9662455,4260,4260,4260,4260,1
|
|
20240701,100900,9658195,4260,4260,4260,4260,0
|
|
20240701,100800,9658195,4260,4260,4260,4260,3
|
|
20240701,100700,9645415,4255,4255,4255,4255,29
|
|
20240701,100600,9522020,4260,4260,4260,4260,0
|
|
20240701,100500,9522020,4260,4260,4260,4260,6
|
|
20240701,100400,9496460,4260,4260,4260,4260,0
|
|
20240701,100300,9496460,4260,4260,4260,4260,25
|
|
20240701,100200,9389960,4260,4260,4260,4260,0
|
|
20240701,100100,9389960,4260,4260,4260,4260,0
|
|
20240701,100000,9389960,4260,4260,4260,4260,0
|
|
20240701,095900,9389960,4260,4260,4260,4260,0
|
|
20240701,095800,9389960,4260,4260,4260,4260,0
|
|
20240701,095700,9389960,4260,4260,4260,4260,0
|
|
20240701,095600,9389960,4260,4260,4260,4260,1
|
|
20240701,095500,9385700,4255,4255,4255,4255,0
|
|
20240701,095400,9385700,4255,4255,4255,4255,0
|
|
20240701,095300,9385700,4255,4255,4255,4255,0
|
|
20240701,095200,9385700,4255,4255,4255,4255,29
|
|
20240701,095100,9262305,4260,4260,4260,4260,0
|
|
20240701,095000,9262305,4260,4260,4260,4260,0
|
|
20240701,094900,9262305,4260,4260,4260,4260,1
|
|
20240701,094800,9258045,4260,4260,4260,4260,0
|
|
20240701,094700,9258045,4260,4260,4260,4260,2
|
|
20240701,094600,9249525,4260,4260,4260,4260,0
|
|
20240701,094500,9249525,4260,4260,4260,4260,0
|
|
20240701,094400,9249525,4260,4260,4260,4260,0
|
|
20240701,094300,9249525,4260,4260,4260,4260,10
|
|
20240701,094200,9206925,4260,4260,4260,4260,1
|
|
20240701,094100,9202665,4255,4255,4255,4255,3
|
|
20240701,094000,9189900,4255,4255,4255,4255,29
|
|
20240701,093900,9066505,4255,4255,4255,4255,0
|
|
20240701,093800,9066505,4255,4255,4255,4255,65
|
|
20240701,093700,8789930,4255,4255,4255,4255,0
|
|
20240701,093600,8789930,4255,4255,4255,4255,0
|
|
20240701,093500,8789930,4255,4255,4255,4255,0
|
|
20240701,093400,8789930,4255,4255,4255,4255,38
|
|
20240701,093300,8628240,4255,4255,4255,4255,0
|
|
20240701,093200,8628240,4255,4255,4255,4255,10
|
|
20240701,093100,8585690,4260,4260,4260,4260,11
|
|
20240701,093000,8538830,4260,4260,4260,4260,2
|
|
20240701,092900,8530310,4255,4255,4255,4255,65
|
|
20240701,092800,8253735,4255,4255,4255,4255,0
|
|
20240701,092700,8253735,4255,4255,4255,4255,0
|
|
20240701,092600,8253735,4255,4255,4255,4255,0
|
|
20240701,092500,8253735,4255,4255,4255,4255,0
|
|
20240701,092400,8253735,4255,4255,4255,4255,0
|
|
20240701,092300,8253735,4255,4255,4255,4255,14
|
|
20240701,092200,8194165,4240,4240,4240,4240,0
|
|
20240701,092100,8194165,4240,4240,4240,4240,200
|
|
20240701,092000,7346165,4235,4240,4240,4235,370
|
|
20240701,091900,5779210,4240,4240,4240,4240,0
|
|
20240701,091800,5779210,4240,4260,4260,4240,321
|
|
20240701,091700,4413640,4270,4270,4270,4270,0
|
|
20240701,091600,4413640,4270,4270,4270,4270,0
|
|
20240701,091500,4413640,4270,4270,4270,4270,0
|
|
20240701,091400,4413640,4270,4270,4270,4270,0
|
|
20240701,091300,4413640,4270,4270,4270,4270,0
|
|
20240701,091200,4413640,4270,4270,4270,4270,0
|
|
20240701,091100,4413640,4270,4270,4270,4270,0
|
|
20240701,091000,4413640,4270,4270,4270,4270,25
|
|
20240701,090900,4306890,4270,4270,4270,4270,20
|
|
20240701,090800,4221490,4270,4270,4270,4270,0
|
|
20240701,090700,4221490,4270,4270,4270,4270,0
|
|
20240701,090600,4221490,4270,4270,4270,4270,0
|
|
20240701,090500,4221490,4270,4270,4270,4270,0
|
|
20240701,090400,4221490,4270,4270,4270,4270,0
|
|
20240701,090300,4221490,4270,4265,4270,4265,37
|
|
20240701,090200,4063660,4265,4235,4265,4235,66
|
|
20240701,090100,3783250,4230,4270,4270,4230,189
|
|
20240701,090000,2979460,4270,4270,4270,4230,698
|