586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,184300,289316135,3545,3545,3545,3545,779
|
|
20240701,184200,289316135,3545,3545,3545,3545,0
|
|
20240701,184100,289316135,3545,3545,3545,3545,0
|
|
20240701,184000,289316135,3545,3545,3545,3545,0
|
|
20240701,183900,289316135,3545,3545,3545,3545,0
|
|
20240701,183800,289316135,3545,3545,3545,3545,0
|
|
20240701,183700,289316135,3545,3545,3545,3545,0
|
|
20240701,183600,289316135,3545,3545,3545,3545,0
|
|
20240701,183500,289316135,3545,3545,3545,3545,0
|
|
20240701,183400,289316135,3545,3545,3545,3545,0
|
|
20240701,183300,289316135,3545,3545,3545,3545,0
|
|
20240701,183200,289316135,3545,3545,3545,3545,0
|
|
20240701,183100,289316135,3545,3545,3545,3545,0
|
|
20240701,183000,289316135,3545,3545,3545,3545,0
|
|
20240701,182900,289316135,3545,3545,3545,3545,0
|
|
20240701,182800,289316135,3545,3545,3545,3545,0
|
|
20240701,182700,289316135,3545,3545,3545,3545,0
|
|
20240701,182600,289316135,3545,3545,3545,3545,0
|
|
20240701,182500,289316135,3545,3545,3545,3545,0
|
|
20240701,182400,289316135,3545,3545,3545,3545,0
|
|
20240701,182300,289316135,3545,3545,3545,3545,0
|
|
20240701,182200,289316135,3545,3545,3545,3545,0
|
|
20240701,182100,289316135,3545,3545,3545,3545,0
|
|
20240701,182000,289316135,3545,3545,3545,3545,0
|
|
20240701,181900,289316135,3545,3545,3545,3545,0
|
|
20240701,181800,289316135,3545,3545,3545,3545,0
|
|
20240701,181700,289316135,3545,3545,3545,3545,0
|
|
20240701,181600,289316135,3545,3545,3545,3545,0
|
|
20240701,181500,289316135,3545,3545,3545,3545,0
|
|
20240701,181400,289316135,3545,3545,3545,3545,0
|
|
20240701,181300,289316135,3545,3545,3545,3545,779
|
|
20240701,181200,289316135,3545,3545,3545,3545,0
|
|
20240701,181100,289316135,3545,3545,3545,3545,0
|
|
20240701,181000,289316135,3545,3545,3545,3545,0
|
|
20240701,180900,289316135,3545,3545,3545,3545,0
|
|
20240701,180800,289316135,3545,3545,3545,3545,0
|
|
20240701,180700,289316135,3545,3545,3545,3545,0
|
|
20240701,180600,289316135,3545,3545,3545,3545,0
|
|
20240701,180500,289316135,3545,3545,3545,3545,0
|
|
20240701,180400,289316135,3545,3545,3545,3545,0
|
|
20240701,180300,289316135,3545,3545,3545,3545,0
|
|
20240701,180200,289316135,3545,3545,3545,3545,0
|
|
20240701,180100,289316135,3545,3545,3545,3545,0
|
|
20240701,180000,289316135,3545,3545,3545,3545,0
|
|
20240701,175900,289316135,3545,3545,3545,3545,0
|
|
20240701,175800,289316135,3545,3545,3545,3545,0
|
|
20240701,175700,289316135,3545,3545,3545,3545,0
|
|
20240701,175600,289316135,3545,3545,3545,3545,0
|
|
20240701,175500,289316135,3545,3545,3545,3545,0
|
|
20240701,175400,289316135,3545,3545,3545,3545,0
|
|
20240701,175300,289316135,3545,3545,3545,3545,0
|
|
20240701,175200,289316135,3545,3545,3545,3545,0
|
|
20240701,175100,289316135,3545,3545,3545,3545,0
|
|
20240701,175000,289316135,3545,3545,3545,3545,0
|
|
20240701,174900,289316135,3545,3545,3545,3545,0
|
|
20240701,174800,289316135,3545,3545,3545,3545,0
|
|
20240701,174700,289316135,3545,3545,3545,3545,0
|
|
20240701,174600,289316135,3545,3545,3545,3545,0
|
|
20240701,174500,289316135,3545,3545,3545,3545,0
|
|
20240701,174400,289316135,3545,3545,3545,3545,0
|
|
20240701,174300,289316135,3545,3545,3545,3545,779
|
|
20240701,174200,289316135,3545,3545,3545,3545,0
|
|
20240701,174100,289316135,3545,3545,3545,3545,0
|
|
20240701,174000,289316135,3545,3545,3545,3545,0
|
|
20240701,173900,289316135,3545,3545,3545,3545,0
|
|
20240701,173800,289316135,3545,3545,3545,3545,0
|
|
20240701,173700,289316135,3545,3545,3545,3545,0
|
|
20240701,173600,289316135,3545,3545,3545,3545,0
|
|
20240701,173500,289316135,3545,3545,3545,3545,0
|
|
20240701,173400,289316135,3545,3545,3545,3545,0
|
|
20240701,173300,289316135,3545,3545,3545,3545,0
|
|
20240701,173200,289316135,3545,3545,3545,3545,0
|
|
20240701,173100,289316135,3545,3545,3545,3545,0
|
|
20240701,173000,289316135,3545,3545,3545,3545,0
|
|
20240701,172900,289316135,3545,3545,3545,3545,0
|
|
20240701,172800,289316135,3545,3545,3545,3545,0
|
|
20240701,172700,289316135,3545,3545,3545,3545,0
|
|
20240701,172600,289316135,3545,3545,3545,3545,0
|
|
20240701,172500,289316135,3545,3545,3545,3545,0
|
|
20240701,172400,289316135,3545,3545,3545,3545,0
|
|
20240701,172300,289316135,3545,3545,3545,3545,0
|
|
20240701,172200,289316135,3545,3545,3545,3545,0
|
|
20240701,172100,289316135,3545,3545,3545,3545,0
|
|
20240701,172000,289316135,3545,3545,3545,3545,0
|
|
20240701,171900,289316135,3545,3545,3545,3545,0
|
|
20240701,171800,289316135,3545,3545,3545,3545,0
|
|
20240701,171700,289316135,3545,3545,3545,3545,0
|
|
20240701,171600,289316135,3545,3545,3545,3545,0
|
|
20240701,171500,289316135,3545,3545,3545,3545,0
|
|
20240701,171400,289316135,3545,3545,3545,3545,0
|
|
20240701,171300,289316135,3545,3545,3545,3545,779
|
|
20240701,171200,289316135,3545,3545,3545,3545,0
|
|
20240701,171100,289316135,3545,3545,3545,3545,0
|
|
20240701,171000,289316135,3545,3545,3545,3545,0
|
|
20240701,170900,289316135,3545,3545,3545,3545,0
|
|
20240701,170800,289316135,3545,3545,3545,3545,0
|
|
20240701,170700,289316135,3545,3545,3545,3545,0
|
|
20240701,170600,289316135,3545,3545,3545,3545,0
|
|
20240701,170500,289316135,3545,3545,3545,3545,0
|
|
20240701,170400,289316135,3545,3545,3545,3545,0
|
|
20240701,170300,289316135,3545,3545,3545,3545,0
|
|
20240701,170200,289316135,3545,3545,3545,3545,0
|
|
20240701,170100,289316135,3545,3545,3545,3545,0
|
|
20240701,170000,289316135,3545,3545,3545,3545,0
|
|
20240701,165900,289316135,3545,3545,3545,3545,0
|
|
20240701,165800,289316135,3545,3545,3545,3545,0
|
|
20240701,165700,289316135,3545,3545,3545,3545,0
|
|
20240701,165600,289316135,3545,3545,3545,3545,0
|
|
20240701,165500,289316135,3545,3545,3545,3545,0
|
|
20240701,165400,289316135,3545,3545,3545,3545,0
|
|
20240701,165300,289316135,3545,3545,3545,3545,0
|
|
20240701,165200,289316135,3545,3545,3545,3545,0
|
|
20240701,165100,289316135,3545,3545,3545,3545,0
|
|
20240701,165000,289316135,3545,3545,3545,3545,0
|
|
20240701,164900,289316135,3545,3545,3545,3545,0
|
|
20240701,164800,289316135,3545,3545,3545,3545,0
|
|
20240701,164700,289316135,3545,3545,3545,3545,0
|
|
20240701,164600,289316135,3545,3545,3545,3545,0
|
|
20240701,164500,289316135,3545,3545,3545,3545,0
|
|
20240701,164400,289316135,3545,3545,3545,3545,0
|
|
20240701,164300,289316135,3545,3545,3545,3545,779
|
|
20240701,164200,289316135,3545,3545,3545,3545,0
|
|
20240701,164100,289316135,3545,3545,3545,3545,0
|
|
20240701,164000,289316135,3545,3545,3545,3545,0
|
|
20240701,163900,289316135,3545,3545,3545,3545,0
|
|
20240701,163800,289316135,3545,3545,3545,3545,0
|
|
20240701,163700,289316135,3545,3545,3545,3545,0
|
|
20240701,163600,289316135,3545,3545,3545,3545,0
|
|
20240701,163500,289316135,3545,3545,3545,3545,0
|
|
20240701,163400,289316135,3545,3545,3545,3545,0
|
|
20240701,163300,289316135,3545,3545,3545,3545,0
|
|
20240701,163200,289316135,3545,3545,3545,3545,0
|
|
20240701,163100,289316135,3545,3545,3545,3545,0
|
|
20240701,163000,289316135,3545,3545,3545,3545,0
|
|
20240701,162900,289316135,3545,3545,3545,3545,0
|
|
20240701,162800,289316135,3545,3545,3545,3545,0
|
|
20240701,162700,289316135,3545,3545,3545,3545,0
|
|
20240701,162600,289316135,3545,3545,3545,3545,0
|
|
20240701,162500,289316135,3545,3545,3545,3545,0
|
|
20240701,162400,289316135,3545,3545,3545,3545,0
|
|
20240701,162300,289316135,3545,3545,3545,3545,0
|
|
20240701,162200,289316135,3545,3545,3545,3545,0
|
|
20240701,162100,289316135,3545,3545,3545,3545,0
|
|
20240701,162000,289316135,3545,3545,3545,3545,0
|
|
20240701,161900,289316135,3545,3545,3545,3545,0
|
|
20240701,161800,289316135,3545,3545,3545,3545,0
|
|
20240701,161700,289316135,3545,3545,3545,3545,0
|
|
20240701,161600,289316135,3545,3545,3545,3545,0
|
|
20240701,161500,289316135,3545,3545,3545,3545,0
|
|
20240701,161400,289316135,3545,3545,3545,3545,0
|
|
20240701,161300,289316135,3545,3545,3545,3545,779
|
|
20240701,161200,289316135,3545,3545,3545,3545,0
|
|
20240701,161100,289316135,3545,3545,3545,3545,0
|
|
20240701,161000,289316135,3545,3545,3545,3545,0
|
|
20240701,160900,289316135,3545,3545,3545,3545,0
|
|
20240701,160800,289316135,3545,3545,3545,3545,0
|
|
20240701,160700,289316135,3545,3545,3545,3545,0
|
|
20240701,160600,289316135,3545,3545,3545,3545,0
|
|
20240701,160500,289316135,3545,3545,3545,3545,0
|
|
20240701,160400,289316135,3545,3545,3545,3545,0
|
|
20240701,160300,289316135,3545,3545,3545,3545,0
|
|
20240701,160200,289316135,3545,3545,3545,3545,0
|
|
20240701,160100,289316135,3545,3545,3545,3545,0
|
|
20240701,160000,289316135,3545,3545,3545,3545,0
|
|
20240701,155900,289316135,3545,3545,3545,3545,0
|
|
20240701,155800,289316135,3545,3545,3545,3545,0
|
|
20240701,155700,289316135,3545,3545,3545,3545,0
|
|
20240701,155600,289316135,3545,3545,3545,3545,0
|
|
20240701,155500,289316135,3545,3545,3545,3545,0
|
|
20240701,155400,289316135,3545,3545,3545,3545,0
|
|
20240701,155300,289316135,3545,3545,3545,3545,0
|
|
20240701,155200,289316135,3545,3545,3545,3545,0
|
|
20240701,155100,289316135,3545,3545,3545,3545,0
|
|
20240701,155000,289316135,3545,3545,3545,3545,0
|
|
20240701,154900,289316135,3545,3545,3545,3545,0
|
|
20240701,154800,289316135,3545,3545,3545,3545,0
|
|
20240701,154700,289316135,3545,3545,3545,3545,0
|
|
20240701,154600,289316135,3545,3545,3545,3545,0
|
|
20240701,154500,289316135,3545,3545,3545,3545,0
|
|
20240701,154400,289316135,3545,3545,3545,3545,0
|
|
20240701,154300,289316135,3545,3545,3545,3545,779
|
|
20240701,154200,289316135,3545,3545,3545,3545,0
|
|
20240701,154100,289316135,3545,3545,3545,3545,0
|
|
20240701,154000,289316135,3545,3545,3545,3545,0
|
|
20240701,153900,289316135,3545,3545,3545,3545,0
|
|
20240701,153800,289316135,3545,3545,3545,3545,0
|
|
20240701,153700,289316135,3545,3545,3545,3545,0
|
|
20240701,153600,289316135,3545,3545,3545,3545,0
|
|
20240701,153500,289316135,3545,3545,3545,3545,0
|
|
20240701,153400,289316135,3545,3545,3545,3545,0
|
|
20240701,153300,289316135,3545,3545,3545,3545,0
|
|
20240701,153200,289316135,3545,3545,3545,3545,0
|
|
20240701,153100,289316135,3545,3545,3545,3545,0
|
|
20240701,153000,289316135,3545,3545,3545,3545,779
|
|
20240701,152900,286554580,3545,3545,3545,3545,0
|
|
20240701,152800,286554580,3545,3545,3545,3545,0
|
|
20240701,152700,286554580,3545,3545,3545,3545,0
|
|
20240701,152600,286554580,3545,3545,3545,3545,0
|
|
20240701,152500,286554580,3545,3545,3545,3545,0
|
|
20240701,152400,286554580,3545,3545,3545,3545,0
|
|
20240701,152300,286554580,3545,3545,3545,3545,0
|
|
20240701,152200,286554580,3545,3545,3545,3545,0
|
|
20240701,152100,286554580,3545,3545,3545,3545,0
|
|
20240701,152000,286554580,3545,3545,3545,3545,0
|
|
20240701,151900,286554580,3545,3545,3545,3545,0
|
|
20240701,151800,286554580,3545,3545,3545,3545,365
|
|
20240701,151700,285260655,3545,3550,3550,3545,142
|
|
20240701,151600,284756710,3555,3555,3555,3555,199
|
|
20240701,151500,284049265,3555,3555,3555,3555,0
|
|
20240701,151400,284049265,3555,3555,3555,3555,0
|
|
20240701,151300,284049265,3555,3555,3555,3555,0
|
|
20240701,151200,284049265,3555,3555,3555,3555,220
|
|
20240701,151100,283267165,3555,3555,3555,3555,147
|
|
20240701,151000,282744580,3555,3555,3555,3555,1
|
|
20240701,150900,282741025,3555,3555,3555,3555,3
|
|
20240701,150800,282730360,3555,3555,3555,3555,0
|
|
20240701,150700,282730360,3555,3555,3555,3555,1
|
|
20240701,150600,282726805,3555,3555,3555,3555,0
|
|
20240701,150500,282726805,3555,3555,3555,3555,0
|
|
20240701,150400,282726805,3555,3555,3555,3555,200
|
|
20240701,150300,282015805,3555,3555,3555,3555,0
|
|
20240701,150200,282015805,3555,3555,3555,3555,8
|
|
20240701,150100,281987365,3555,3555,3555,3555,0
|
|
20240701,150000,281987365,3555,3555,3555,3555,200
|
|
20240701,145900,281276365,3550,3550,3550,3550,0
|
|
20240701,145800,281276365,3550,3550,3550,3550,0
|
|
20240701,145700,281276365,3550,3550,3550,3550,0
|
|
20240701,145600,281276365,3550,3550,3550,3550,4
|
|
20240701,145500,281262165,3555,3555,3555,3555,0
|
|
20240701,145400,281262165,3555,3555,3555,3555,0
|
|
20240701,145300,281262165,3555,3555,3555,3555,343
|
|
20240701,145200,280042800,3550,3550,3550,3550,101
|
|
20240701,145100,279684250,3555,3555,3555,3555,0
|
|
20240701,145000,279684250,3555,3555,3555,3555,0
|
|
20240701,144900,279684250,3555,3555,3555,3555,37
|
|
20240701,144800,279552715,3555,3555,3555,3555,1
|
|
20240701,144700,279549160,3560,3560,3560,3560,0
|
|
20240701,144600,279549160,3560,3560,3560,3560,0
|
|
20240701,144500,279549160,3560,3560,3560,3560,0
|
|
20240701,144400,279549160,3560,3555,3560,3550,147
|
|
20240701,144300,279027140,3550,3555,3555,3550,1206
|
|
20240701,144200,274741215,3550,3550,3550,3550,0
|
|
20240701,144100,274741215,3550,3550,3550,3550,0
|
|
20240701,144000,274741215,3550,3550,3550,3550,0
|
|
20240701,143900,274741215,3550,3555,3555,3550,20
|
|
20240701,143800,274670185,3550,3550,3550,3550,0
|
|
20240701,143700,274670185,3550,3550,3550,3550,20
|
|
20240701,143600,274599185,3550,3550,3550,3550,100
|
|
20240701,143500,274244185,3550,3550,3550,3550,0
|
|
20240701,143400,274244185,3550,3550,3550,3550,1
|
|
20240701,143300,274240635,3560,3560,3560,3560,0
|
|
20240701,143200,274240635,3560,3560,3560,3560,7
|
|
20240701,143100,274215715,3555,3555,3555,3555,0
|
|
20240701,143000,274215715,3555,3555,3555,3555,16094
|
|
20240701,142900,217001545,3550,3550,3550,3550,0
|
|
20240701,142800,217001545,3550,3550,3550,3550,0
|
|
20240701,142700,217001545,3550,3550,3550,3550,0
|
|
20240701,142600,217001545,3550,3550,3550,3550,0
|
|
20240701,142500,217001545,3550,3550,3550,3550,0
|
|
20240701,142400,217001545,3550,3550,3550,3550,0
|
|
20240701,142300,217001545,3550,3550,3550,3550,0
|
|
20240701,142200,217001545,3550,3550,3550,3550,300
|
|
20240701,142100,215936545,3560,3560,3560,3560,108
|
|
20240701,142000,215552065,3560,3560,3560,3560,0
|
|
20240701,141900,215552065,3560,3560,3560,3560,1
|
|
20240701,141800,215548505,3560,3560,3560,3560,0
|
|
20240701,141700,215548505,3560,3560,3560,3560,0
|
|
20240701,141600,215548505,3560,3560,3560,3560,0
|
|
20240701,141500,215548505,3560,3560,3560,3560,1005
|
|
20240701,141400,211970705,3550,3550,3550,3550,0
|
|
20240701,141300,211970705,3550,3550,3550,3550,0
|
|
20240701,141200,211970705,3550,3550,3550,3550,0
|
|
20240701,141100,211970705,3550,3550,3550,3550,0
|
|
20240701,141000,211970705,3550,3550,3550,3550,0
|
|
20240701,140900,211970705,3550,3550,3550,3550,0
|
|
20240701,140800,211970705,3550,3550,3550,3550,297
|
|
20240701,140700,210916355,3550,3550,3550,3550,0
|
|
20240701,140600,210916355,3550,3550,3550,3550,0
|
|
20240701,140500,210916355,3550,3550,3550,3550,0
|
|
20240701,140400,210916355,3550,3550,3550,3550,0
|
|
20240701,140300,210916355,3550,3550,3550,3550,0
|
|
20240701,140200,210916355,3550,3550,3550,3550,3
|
|
20240701,140100,210905705,3550,3550,3550,3550,0
|
|
20240701,140000,210905705,3550,3550,3550,3550,0
|
|
20240701,135900,210905705,3550,3550,3550,3550,0
|
|
20240701,135800,210905705,3550,3550,3550,3550,0
|
|
20240701,135700,210905705,3550,3550,3550,3550,100
|
|
20240701,135600,210550705,3555,3555,3555,3555,0
|
|
20240701,135500,210550705,3555,3555,3555,3555,0
|
|
20240701,135400,210550705,3555,3555,3555,3555,0
|
|
20240701,135300,210550705,3555,3555,3555,3555,0
|
|
20240701,135200,210550705,3555,3555,3555,3555,0
|
|
20240701,135100,210550705,3555,3555,3555,3555,0
|
|
20240701,135000,210550705,3555,3555,3555,3555,0
|
|
20240701,134900,210550705,3555,3555,3555,3555,0
|
|
20240701,134800,210550705,3555,3555,3555,3555,0
|
|
20240701,134700,210550705,3555,3555,3555,3555,90
|
|
20240701,134600,210230755,3555,3555,3555,3555,1055
|
|
20240701,134500,206480230,3555,3555,3555,3555,0
|
|
20240701,134400,206480230,3555,3555,3555,3555,1
|
|
20240701,134300,206476675,3570,3570,3570,3570,297
|
|
20240701,134200,205416385,3570,3560,3570,3560,758
|
|
20240701,134100,202714975,3560,3560,3560,3560,100
|
|
20240701,134000,202358975,3560,3560,3560,3560,0
|
|
20240701,133900,202358975,3560,3560,3560,3560,0
|
|
20240701,133800,202358975,3560,3560,3560,3560,17
|
|
20240701,133700,202298455,3565,3565,3565,3565,0
|
|
20240701,133600,202298455,3565,3565,3565,3565,0
|
|
20240701,133500,202298455,3565,3565,3565,3565,0
|
|
20240701,133400,202298455,3565,3565,3565,3565,0
|
|
20240701,133300,202298455,3565,3565,3565,3565,0
|
|
20240701,133200,202298455,3565,3565,3565,3565,1250
|
|
20240701,133100,197842205,3565,3565,3565,3565,1898
|
|
20240701,133000,191075835,3560,3560,3560,3560,102
|
|
20240701,132900,190712715,3560,3560,3560,3560,10
|
|
20240701,132800,190677115,3560,3555,3560,3555,105
|
|
20240701,132700,190303340,3555,3555,3555,3555,4
|
|
20240701,132600,190289120,3550,3550,3550,3550,0
|
|
20240701,132500,190289120,3550,3550,3550,3550,100
|
|
20240701,132400,189934120,3550,3550,3550,3550,183
|
|
20240701,132300,189284470,3545,3545,3545,3545,0
|
|
20240701,132200,189284470,3545,3545,3545,3545,0
|
|
20240701,132100,189284470,3545,3545,3545,3545,0
|
|
20240701,132000,189284470,3545,3545,3545,3545,0
|
|
20240701,131900,189284470,3545,3550,3550,3545,59
|
|
20240701,131800,189075180,3550,3545,3550,3545,2220
|
|
20240701,131700,181195015,3545,3545,3545,3545,920
|
|
20240701,131600,177933615,3540,3540,3540,3540,0
|
|
20240701,131500,177933615,3540,3540,3540,3540,0
|
|
20240701,131400,177933615,3540,3540,3540,3540,0
|
|
20240701,131300,177933615,3540,3540,3540,3540,0
|
|
20240701,131200,177933615,3540,3540,3540,3540,355
|
|
20240701,131100,176676915,3540,3540,3540,3540,0
|
|
20240701,131000,176676915,3540,3540,3540,3540,0
|
|
20240701,130900,176676915,3540,3540,3540,3540,0
|
|
20240701,130800,176676915,3540,3540,3540,3540,0
|
|
20240701,130700,176676915,3540,3540,3540,3540,0
|
|
20240701,130600,176676915,3540,3540,3540,3540,0
|
|
20240701,130500,176676915,3540,3535,3540,3535,214
|
|
20240701,130400,175920155,3540,3540,3540,3540,50
|
|
20240701,130300,175743155,3540,3540,3540,3540,241
|
|
20240701,130200,174890015,3540,3540,3540,3540,0
|
|
20240701,130100,174890015,3540,3540,3540,3540,0
|
|
20240701,130000,174890015,3540,3540,3540,3540,0
|
|
20240701,125900,174890015,3540,3540,3540,3540,0
|
|
20240701,125800,174890015,3540,3540,3540,3540,87
|
|
20240701,125700,174582035,3540,3540,3540,3540,0
|
|
20240701,125600,174582035,3540,3540,3540,3540,0
|
|
20240701,125500,174582035,3540,3540,3540,3540,0
|
|
20240701,125400,174582035,3540,3540,3540,3540,13
|
|
20240701,125300,174536015,3540,3540,3540,3540,0
|
|
20240701,125200,174536015,3540,3540,3540,3540,0
|
|
20240701,125100,174536015,3540,3540,3540,3540,0
|
|
20240701,125000,174536015,3540,3540,3540,3540,0
|
|
20240701,124900,174536015,3540,3540,3540,3540,59
|
|
20240701,124800,174327155,3540,3540,3540,3540,0
|
|
20240701,124700,174327155,3540,3540,3540,3540,0
|
|
20240701,124600,174327155,3540,3545,3545,3540,17
|
|
20240701,124500,174266950,3545,3545,3545,3545,0
|
|
20240701,124400,174266950,3545,3545,3545,3545,0
|
|
20240701,124300,174266950,3545,3545,3545,3545,0
|
|
20240701,124200,174266950,3545,3545,3545,3545,0
|
|
20240701,124100,174266950,3545,3545,3545,3545,28
|
|
20240701,124000,174167690,3545,3545,3545,3545,0
|
|
20240701,123900,174167690,3545,3545,3545,3545,1
|
|
20240701,123800,174164145,3545,3545,3545,3545,96
|
|
20240701,123700,173823825,3545,3545,3545,3545,210
|
|
20240701,123600,173079375,3545,3545,3545,3545,0
|
|
20240701,123500,173079375,3545,3545,3545,3545,10
|
|
20240701,123400,173043925,3545,3545,3545,3545,0
|
|
20240701,123300,173043925,3545,3545,3545,3545,0
|
|
20240701,123200,173043925,3545,3545,3545,3545,5
|
|
20240701,123100,173026200,3545,3540,3545,3540,356
|
|
20240701,123000,171765885,3535,3535,3535,3535,1020
|
|
20240701,122900,168160185,3535,3535,3535,3535,1000
|
|
20240701,122800,164625185,3535,3535,3535,3535,20
|
|
20240701,122700,164554485,3535,3535,3535,3535,28
|
|
20240701,122600,164455505,3535,3535,3535,3535,0
|
|
20240701,122500,164455505,3535,3535,3535,3535,0
|
|
20240701,122400,164455505,3535,3540,3540,3535,182
|
|
20240701,122300,163811995,3535,3535,3535,3535,36
|
|
20240701,122200,163684735,3540,3540,3540,3540,0
|
|
20240701,122100,163684735,3540,3540,3540,3540,0
|
|
20240701,122000,163684735,3540,3540,3540,3540,6
|
|
20240701,121900,163663495,3540,3540,3540,3540,100
|
|
20240701,121800,163309495,3540,3540,3540,3540,28
|
|
20240701,121700,163210375,3540,3540,3540,3540,39
|
|
20240701,121600,163072315,3540,3535,3540,3535,628
|
|
20240701,121500,160851695,3535,3535,3535,3535,0
|
|
20240701,121400,160851695,3535,3530,3535,3530,7856
|
|
20240701,121300,133119960,3530,3530,3530,3530,0
|
|
20240701,121200,133119960,3530,3530,3530,3530,28
|
|
20240701,121100,133021120,3530,3530,3530,3530,0
|
|
20240701,121000,133021120,3530,3530,3530,3530,0
|
|
20240701,120900,133021120,3530,3530,3530,3530,0
|
|
20240701,120800,133021120,3530,3530,3530,3530,500
|
|
20240701,120700,131256120,3525,3525,3525,3525,0
|
|
20240701,120600,131256120,3525,3525,3525,3525,0
|
|
20240701,120500,131256120,3525,3525,3525,3525,0
|
|
20240701,120400,131256120,3525,3525,3525,3525,0
|
|
20240701,120300,131256120,3525,3525,3525,3525,0
|
|
20240701,120200,131256120,3525,3525,3525,3525,137
|
|
20240701,120100,130773195,3530,3530,3530,3530,0
|
|
20240701,120000,130773195,3530,3525,3530,3525,951
|
|
20240701,115900,127420420,3530,3530,3530,3530,0
|
|
20240701,115800,127420420,3530,3530,3530,3530,0
|
|
20240701,115700,127420420,3530,3530,3530,3530,0
|
|
20240701,115600,127420420,3530,3530,3530,3530,0
|
|
20240701,115500,127420420,3530,3530,3530,3530,0
|
|
20240701,115400,127420420,3530,3530,3530,3530,0
|
|
20240701,115300,127420420,3530,3530,3530,3530,0
|
|
20240701,115200,127420420,3530,3530,3530,3530,1
|
|
20240701,115100,127416890,3530,3530,3530,3530,0
|
|
20240701,115000,127416890,3530,3530,3530,3530,0
|
|
20240701,114900,127416890,3530,3530,3530,3530,0
|
|
20240701,114800,127416890,3530,3525,3530,3525,1313
|
|
20240701,114700,122787600,3525,3525,3525,3525,557
|
|
20240701,114600,120824175,3530,3530,3530,3530,557
|
|
20240701,114500,118857965,3530,3530,3530,3530,0
|
|
20240701,114400,118857965,3530,3530,3530,3530,0
|
|
20240701,114300,118857965,3530,3530,3530,3530,0
|
|
20240701,114200,118857965,3530,3530,3530,3530,0
|
|
20240701,114100,118857965,3530,3530,3530,3530,0
|
|
20240701,114000,118857965,3530,3530,3530,3530,0
|
|
20240701,113900,118857965,3530,3530,3530,3530,10
|
|
20240701,113800,118822665,3530,3530,3530,3530,0
|
|
20240701,113700,118822665,3530,3530,3530,3530,378
|
|
20240701,113600,117488325,3535,3535,3535,3535,0
|
|
20240701,113500,117488325,3535,3535,3535,3535,0
|
|
20240701,113400,117488325,3535,3535,3535,3535,0
|
|
20240701,113300,117488325,3535,3535,3535,3535,0
|
|
20240701,113200,117488325,3535,3535,3535,3535,0
|
|
20240701,113100,117488325,3535,3535,3535,3535,0
|
|
20240701,113000,117488325,3535,3535,3535,3535,0
|
|
20240701,112900,117488325,3535,3535,3535,3535,0
|
|
20240701,112800,117488325,3535,3535,3535,3535,0
|
|
20240701,112700,117488325,3535,3535,3535,3535,100
|
|
20240701,112600,117134825,3535,3535,3535,3535,50
|
|
20240701,112500,116958075,3535,3535,3535,3535,0
|
|
20240701,112400,116958075,3535,3535,3535,3535,0
|
|
20240701,112300,116958075,3535,3535,3535,3535,368
|
|
20240701,112200,115657195,3535,3535,3535,3535,20
|
|
20240701,112100,115586495,3535,3535,3535,3535,0
|
|
20240701,112000,115586495,3535,3535,3535,3535,1
|
|
20240701,111900,115582960,3535,3535,3535,3535,0
|
|
20240701,111800,115582960,3535,3535,3535,3535,1
|
|
20240701,111700,115579425,3535,3535,3535,3535,0
|
|
20240701,111600,115579425,3535,3535,3535,3535,0
|
|
20240701,111500,115579425,3535,3535,3535,3535,28
|
|
20240701,111400,115480445,3535,3535,3535,3535,0
|
|
20240701,111300,115480445,3535,3535,3535,3535,0
|
|
20240701,111200,115480445,3535,3535,3535,3535,1
|
|
20240701,111100,115476910,3525,3525,3525,3525,0
|
|
20240701,111000,115476910,3525,3530,3530,3525,94
|
|
20240701,110900,115145315,3535,3535,3535,3535,1486
|
|
20240701,110800,109892305,3535,3535,3535,3535,10
|
|
20240701,110700,109856955,3535,3535,3535,3535,4
|
|
20240701,110600,109842815,3535,3535,3535,3535,0
|
|
20240701,110500,109842815,3535,3535,3535,3535,5
|
|
20240701,110400,109825140,3535,3535,3535,3535,1
|
|
20240701,110300,109821605,3535,3535,3535,3535,0
|
|
20240701,110200,109821605,3535,3535,3535,3535,99
|
|
20240701,110100,109471640,3535,3535,3535,3535,47
|
|
20240701,110000,109305495,3540,3540,3540,3540,0
|
|
20240701,105900,109305495,3540,3540,3540,3540,0
|
|
20240701,105800,109305495,3540,3535,3540,3535,185
|
|
20240701,105700,108651020,3535,3535,3535,3535,435
|
|
20240701,105600,107113295,3530,3530,3530,3530,5
|
|
20240701,105500,107095645,3530,3530,3530,3530,1
|
|
20240701,105400,107092115,3530,3530,3530,3530,26
|
|
20240701,105300,107000335,3535,3535,3535,3535,0
|
|
20240701,105200,107000335,3535,3535,3535,3535,0
|
|
20240701,105100,107000335,3535,3535,3535,3535,0
|
|
20240701,105000,107000335,3535,3535,3535,3535,0
|
|
20240701,104900,107000335,3535,3535,3535,3535,30
|
|
20240701,104800,106894285,3530,3530,3530,3530,73
|
|
20240701,104700,106636595,3535,3535,3535,3535,0
|
|
20240701,104600,106636595,3535,3535,3535,3535,0
|
|
20240701,104500,106636595,3535,3535,3535,3535,0
|
|
20240701,104400,106636595,3535,3535,3535,3535,620
|
|
20240701,104300,104444895,3535,3535,3535,3535,0
|
|
20240701,104200,104444895,3535,3535,3535,3535,0
|
|
20240701,104100,104444895,3535,3535,3535,3535,20
|
|
20240701,104000,104374195,3535,3535,3535,3535,102
|
|
20240701,103900,104013625,3535,3535,3535,3530,230
|
|
20240701,103800,103201455,3535,3535,3535,3535,0
|
|
20240701,103700,103201455,3535,3535,3535,3535,0
|
|
20240701,103600,103201455,3535,3535,3535,3535,0
|
|
20240701,103500,103201455,3535,3535,3535,3535,0
|
|
20240701,103400,103201455,3535,3535,3535,3535,0
|
|
20240701,103300,103201455,3535,3535,3535,3535,0
|
|
20240701,103200,103201455,3535,3535,3535,3535,0
|
|
20240701,103100,103201455,3535,3535,3535,3535,0
|
|
20240701,103000,103201455,3535,3535,3535,3535,0
|
|
20240701,102900,103201455,3535,3535,3535,3535,2
|
|
20240701,102800,103194385,3535,3535,3535,3535,0
|
|
20240701,102700,103194385,3535,3535,3535,3535,0
|
|
20240701,102600,103194385,3535,3535,3535,3535,1
|
|
20240701,102500,103190850,3530,3530,3530,3530,50
|
|
20240701,102400,103014350,3530,3530,3530,3530,0
|
|
20240701,102300,103014350,3530,3530,3530,3530,30
|
|
20240701,102200,102908450,3530,3530,3530,3530,100
|
|
20240701,102100,102555450,3530,3530,3530,3530,29
|
|
20240701,102000,102453080,3530,3530,3530,3530,0
|
|
20240701,101900,102453080,3530,3530,3530,3530,0
|
|
20240701,101800,102453080,3530,3530,3530,3530,300
|
|
20240701,101700,101394080,3530,3530,3530,3530,0
|
|
20240701,101600,101394080,3530,3530,3530,3530,150
|
|
20240701,101500,100864580,3530,3530,3530,3530,210
|
|
20240701,101400,100123280,3535,3535,3535,3535,0
|
|
20240701,101300,100123280,3535,3535,3535,3535,0
|
|
20240701,101200,100123280,3535,3535,3535,3535,1
|
|
20240701,101100,100119745,3530,3530,3530,3530,0
|
|
20240701,101000,100119745,3530,3535,3535,3530,57
|
|
20240701,100900,99918325,3530,3530,3530,3530,4
|
|
20240701,100800,99904205,3525,3525,3525,3525,10
|
|
20240701,100700,99868955,3535,3535,3535,3535,0
|
|
20240701,100600,99868955,3535,3535,3535,3535,0
|
|
20240701,100500,99868955,3535,3535,3535,3535,11
|
|
20240701,100400,99830070,3535,3535,3535,3535,0
|
|
20240701,100300,99830070,3535,3530,3535,3530,220
|
|
20240701,100200,99053445,3530,3530,3530,3530,1475
|
|
20240701,100100,93846695,3530,3530,3530,3530,905
|
|
20240701,100000,90652045,3535,3535,3535,3535,0
|
|
20240701,095900,90652045,3535,3535,3535,3535,308
|
|
20240701,095800,89563265,3535,3535,3535,3535,0
|
|
20240701,095700,89563265,3535,3535,3535,3535,367
|
|
20240701,095600,88265920,3535,3535,3535,3535,0
|
|
20240701,095500,88265920,3535,3540,3540,3535,112
|
|
20240701,095400,87869445,3535,3535,3535,3535,15
|
|
20240701,095300,87816420,3535,3535,3535,3535,0
|
|
20240701,095200,87816420,3535,3540,3540,3535,14
|
|
20240701,095100,87766925,3535,3535,3535,3535,0
|
|
20240701,095000,87766925,3535,3535,3535,3535,0
|
|
20240701,094900,87766925,3535,3535,3535,3535,141
|
|
20240701,094800,87268490,3545,3545,3545,3545,0
|
|
20240701,094700,87268490,3545,3545,3545,3545,4
|
|
20240701,094600,87254310,3545,3545,3545,3535,78
|
|
20240701,094500,86978365,3545,3545,3545,3545,0
|
|
20240701,094400,86978365,3545,3545,3545,3545,0
|
|
20240701,094300,86978365,3545,3545,3545,3545,2
|
|
20240701,094200,86971275,3535,3535,3535,3535,27
|
|
20240701,094100,86875830,3540,3540,3540,3540,0
|
|
20240701,094000,86875830,3540,3540,3540,3540,560
|
|
20240701,093900,84893430,3540,3540,3540,3540,0
|
|
20240701,093800,84893430,3540,3540,3540,3540,1
|
|
20240701,093700,84889890,3540,3535,3540,3535,1464
|
|
20240701,093600,79714635,3530,3530,3530,3530,0
|
|
20240701,093500,79714635,3530,3530,3530,3530,194
|
|
20240701,093400,79029815,3525,3525,3525,3525,346
|
|
20240701,093300,77810165,3525,3525,3525,3525,0
|
|
20240701,093200,77810165,3525,3525,3525,3525,0
|
|
20240701,093100,77810165,3525,3525,3525,3525,100
|
|
20240701,093000,77457665,3535,3535,3535,3535,48
|
|
20240701,092900,77287985,3535,3530,3535,3530,2835
|
|
20240701,092800,67266270,3530,3535,3535,3530,153
|
|
20240701,092700,66726130,3535,3535,3535,3535,96
|
|
20240701,092600,66386770,3540,3535,3540,3535,26
|
|
20240701,092500,66294810,3535,3535,3535,3535,2
|
|
20240701,092400,66287740,3540,3540,3540,3540,500
|
|
20240701,092300,64517740,3535,3535,3535,3535,0
|
|
20240701,092200,64517740,3535,3535,3535,3535,0
|
|
20240701,092100,64517740,3535,3535,3535,3535,2
|
|
20240701,092000,64510670,3540,3530,3540,3530,1589
|
|
20240701,091900,58885620,3540,3540,3540,3540,0
|
|
20240701,091800,58885620,3540,3540,3540,3540,0
|
|
20240701,091700,58885620,3540,3520,3540,3515,4965
|
|
20240701,091600,41412860,3520,3520,3520,3520,1
|
|
20240701,091500,41409340,3520,3525,3525,3520,578
|
|
20240701,091400,39373915,3520,3520,3520,3520,49
|
|
20240701,091300,39201435,3540,3540,3540,3540,1050
|
|
20240701,091200,35484435,3525,3525,3525,3525,1186
|
|
20240701,091100,31303785,3525,3525,3525,3525,1
|
|
20240701,091000,31300260,3525,3525,3525,3525,15
|
|
20240701,090900,31247385,3525,3525,3525,3525,0
|
|
20240701,090800,31247385,3525,3525,3525,3525,0
|
|
20240701,090700,31247385,3525,3530,3530,3525,286
|
|
20240701,090600,30238755,3540,3540,3540,3540,13
|
|
20240701,090500,30192735,3515,3530,3530,3515,700
|
|
20240701,090400,27728305,3530,3530,3530,3520,3349
|
|
20240701,090300,15909145,3530,3535,3535,3530,2504
|
|
20240701,090200,7060640,3535,3530,3535,3530,50
|
|
20240701,090100,6884090,3535,3530,3535,3530,510
|
|
20240701,090000,5083240,3550,3530,3550,3530,1440
|