586 lines
28 KiB
CSV
586 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,184300,322116120,3505,3505,3505,3505,1585
|
|
20240702,184200,322116120,3505,3505,3505,3505,0
|
|
20240702,184100,322116120,3505,3505,3505,3505,0
|
|
20240702,184000,322116120,3505,3505,3505,3505,0
|
|
20240702,183900,322116120,3505,3505,3505,3505,0
|
|
20240702,183800,322116120,3505,3505,3505,3505,0
|
|
20240702,183700,322116120,3505,3505,3505,3505,0
|
|
20240702,183600,322116120,3505,3505,3505,3505,0
|
|
20240702,183500,322116120,3505,3505,3505,3505,0
|
|
20240702,183400,322116120,3505,3505,3505,3505,0
|
|
20240702,183300,322116120,3505,3505,3505,3505,0
|
|
20240702,183200,322116120,3505,3505,3505,3505,0
|
|
20240702,183100,322116120,3505,3505,3505,3505,0
|
|
20240702,183000,322116120,3505,3505,3505,3505,0
|
|
20240702,182900,322116120,3505,3505,3505,3505,0
|
|
20240702,182800,322116120,3505,3505,3505,3505,0
|
|
20240702,182700,322116120,3505,3505,3505,3505,0
|
|
20240702,182600,322116120,3505,3505,3505,3505,0
|
|
20240702,182500,322116120,3505,3505,3505,3505,0
|
|
20240702,182400,322116120,3505,3505,3505,3505,0
|
|
20240702,182300,322116120,3505,3505,3505,3505,0
|
|
20240702,182200,322116120,3505,3505,3505,3505,0
|
|
20240702,182100,322116120,3505,3505,3505,3505,0
|
|
20240702,182000,322116120,3505,3505,3505,3505,0
|
|
20240702,181900,322116120,3505,3505,3505,3505,0
|
|
20240702,181800,322116120,3505,3505,3505,3505,0
|
|
20240702,181700,322116120,3505,3505,3505,3505,0
|
|
20240702,181600,322116120,3505,3505,3505,3505,0
|
|
20240702,181500,322116120,3505,3505,3505,3505,0
|
|
20240702,181400,322116120,3505,3505,3505,3505,0
|
|
20240702,181300,322116120,3505,3505,3505,3505,1585
|
|
20240702,181200,322116120,3505,3505,3505,3505,0
|
|
20240702,181100,322116120,3505,3505,3505,3505,0
|
|
20240702,181000,322116120,3505,3505,3505,3505,0
|
|
20240702,180900,322116120,3505,3505,3505,3505,0
|
|
20240702,180800,322116120,3505,3505,3505,3505,0
|
|
20240702,180700,322116120,3505,3505,3505,3505,0
|
|
20240702,180600,322116120,3505,3505,3505,3505,0
|
|
20240702,180500,322116120,3505,3505,3505,3505,0
|
|
20240702,180400,322116120,3505,3505,3505,3505,0
|
|
20240702,180300,322116120,3505,3505,3505,3505,0
|
|
20240702,180200,322116120,3505,3505,3505,3505,0
|
|
20240702,180100,322116120,3505,3505,3505,3505,0
|
|
20240702,180000,322116120,3505,3505,3505,3505,0
|
|
20240702,175900,322116120,3505,3505,3505,3505,0
|
|
20240702,175800,322116120,3505,3505,3505,3505,0
|
|
20240702,175700,322116120,3505,3505,3505,3505,0
|
|
20240702,175600,322116120,3505,3505,3505,3505,0
|
|
20240702,175500,322116120,3505,3505,3505,3505,0
|
|
20240702,175400,322116120,3505,3505,3505,3505,0
|
|
20240702,175300,322116120,3505,3505,3505,3505,0
|
|
20240702,175200,322116120,3505,3505,3505,3505,0
|
|
20240702,175100,322116120,3505,3505,3505,3505,0
|
|
20240702,175000,322116120,3505,3505,3505,3505,0
|
|
20240702,174900,322116120,3505,3505,3505,3505,0
|
|
20240702,174800,322116120,3505,3505,3505,3505,0
|
|
20240702,174700,322116120,3505,3505,3505,3505,0
|
|
20240702,174600,322116120,3505,3505,3505,3505,0
|
|
20240702,174500,322116120,3505,3505,3505,3505,0
|
|
20240702,174400,322116120,3505,3505,3505,3505,0
|
|
20240702,174300,322116120,3505,3505,3505,3505,1585
|
|
20240702,174200,322116120,3505,3505,3505,3505,0
|
|
20240702,174100,322116120,3505,3505,3505,3505,0
|
|
20240702,174000,322116120,3505,3505,3505,3505,0
|
|
20240702,173900,322116120,3505,3505,3505,3505,0
|
|
20240702,173800,322116120,3505,3505,3505,3505,0
|
|
20240702,173700,322116120,3505,3505,3505,3505,0
|
|
20240702,173600,322116120,3505,3505,3505,3505,0
|
|
20240702,173500,322116120,3505,3505,3505,3505,0
|
|
20240702,173400,322116120,3505,3505,3505,3505,0
|
|
20240702,173300,322116120,3505,3505,3505,3505,0
|
|
20240702,173200,322116120,3505,3505,3505,3505,0
|
|
20240702,173100,322116120,3505,3505,3505,3505,0
|
|
20240702,173000,322116120,3505,3505,3505,3505,0
|
|
20240702,172900,322116120,3505,3505,3505,3505,0
|
|
20240702,172800,322116120,3505,3505,3505,3505,0
|
|
20240702,172700,322116120,3505,3505,3505,3505,0
|
|
20240702,172600,322116120,3505,3505,3505,3505,0
|
|
20240702,172500,322116120,3505,3505,3505,3505,0
|
|
20240702,172400,322116120,3505,3505,3505,3505,0
|
|
20240702,172300,322116120,3505,3505,3505,3505,0
|
|
20240702,172200,322116120,3505,3505,3505,3505,0
|
|
20240702,172100,322116120,3505,3505,3505,3505,0
|
|
20240702,172000,322116120,3505,3505,3505,3505,0
|
|
20240702,171900,322116120,3505,3505,3505,3505,0
|
|
20240702,171800,322116120,3505,3505,3505,3505,0
|
|
20240702,171700,322116120,3505,3505,3505,3505,0
|
|
20240702,171600,322116120,3505,3505,3505,3505,0
|
|
20240702,171500,322116120,3505,3505,3505,3505,0
|
|
20240702,171400,322116120,3505,3505,3505,3505,0
|
|
20240702,171300,322116120,3505,3505,3505,3505,1585
|
|
20240702,171200,322116120,3505,3505,3505,3505,0
|
|
20240702,171100,322116120,3505,3505,3505,3505,0
|
|
20240702,171000,322116120,3505,3505,3505,3505,0
|
|
20240702,170900,322116120,3505,3505,3505,3505,0
|
|
20240702,170800,322116120,3505,3505,3505,3505,0
|
|
20240702,170700,322116120,3505,3505,3505,3505,0
|
|
20240702,170600,322116120,3505,3505,3505,3505,0
|
|
20240702,170500,322116120,3505,3505,3505,3505,0
|
|
20240702,170400,322116120,3505,3505,3505,3505,0
|
|
20240702,170300,322116120,3505,3505,3505,3505,0
|
|
20240702,170200,322116120,3505,3505,3505,3505,0
|
|
20240702,170100,322116120,3505,3505,3505,3505,0
|
|
20240702,170000,322116120,3505,3505,3505,3505,0
|
|
20240702,165900,322116120,3505,3505,3505,3505,0
|
|
20240702,165800,322116120,3505,3505,3505,3505,0
|
|
20240702,165700,322116120,3505,3505,3505,3505,0
|
|
20240702,165600,322116120,3505,3505,3505,3505,0
|
|
20240702,165500,322116120,3505,3505,3505,3505,0
|
|
20240702,165400,322116120,3505,3505,3505,3505,0
|
|
20240702,165300,322116120,3505,3505,3505,3505,0
|
|
20240702,165200,322116120,3505,3505,3505,3505,0
|
|
20240702,165100,322116120,3505,3505,3505,3505,0
|
|
20240702,165000,322116120,3505,3505,3505,3505,0
|
|
20240702,164900,322116120,3505,3505,3505,3505,0
|
|
20240702,164800,322116120,3505,3505,3505,3505,0
|
|
20240702,164700,322116120,3505,3505,3505,3505,0
|
|
20240702,164600,322116120,3505,3505,3505,3505,0
|
|
20240702,164500,322116120,3505,3505,3505,3505,0
|
|
20240702,164400,322116120,3505,3505,3505,3505,0
|
|
20240702,164300,322116120,3505,3505,3505,3505,1585
|
|
20240702,164200,322116120,3505,3505,3505,3505,0
|
|
20240702,164100,322116120,3505,3505,3505,3505,0
|
|
20240702,164000,322116120,3505,3505,3505,3505,0
|
|
20240702,163900,322116120,3505,3505,3505,3505,0
|
|
20240702,163800,322116120,3505,3505,3505,3505,0
|
|
20240702,163700,322116120,3505,3505,3505,3505,0
|
|
20240702,163600,322116120,3505,3505,3505,3505,0
|
|
20240702,163500,322116120,3505,3505,3505,3505,0
|
|
20240702,163400,322116120,3505,3505,3505,3505,0
|
|
20240702,163300,322116120,3505,3505,3505,3505,0
|
|
20240702,163200,322116120,3505,3505,3505,3505,0
|
|
20240702,163100,322116120,3505,3505,3505,3505,0
|
|
20240702,163000,322116120,3505,3505,3505,3505,0
|
|
20240702,162900,322116120,3505,3505,3505,3505,0
|
|
20240702,162800,322116120,3505,3505,3505,3505,0
|
|
20240702,162700,322116120,3505,3505,3505,3505,0
|
|
20240702,162600,322116120,3505,3505,3505,3505,0
|
|
20240702,162500,322116120,3505,3505,3505,3505,0
|
|
20240702,162400,322116120,3505,3505,3505,3505,0
|
|
20240702,162300,322116120,3505,3505,3505,3505,0
|
|
20240702,162200,322116120,3505,3505,3505,3505,0
|
|
20240702,162100,322116120,3505,3505,3505,3505,0
|
|
20240702,162000,322116120,3505,3505,3505,3505,0
|
|
20240702,161900,322116120,3505,3505,3505,3505,0
|
|
20240702,161800,322116120,3505,3505,3505,3505,0
|
|
20240702,161700,322116120,3505,3505,3505,3505,0
|
|
20240702,161600,322116120,3505,3505,3505,3505,0
|
|
20240702,161500,322116120,3505,3505,3505,3505,0
|
|
20240702,161400,322116120,3505,3505,3505,3505,0
|
|
20240702,161300,322116120,3505,3505,3505,3505,1585
|
|
20240702,161200,322116120,3505,3505,3505,3505,0
|
|
20240702,161100,322116120,3505,3505,3505,3505,0
|
|
20240702,161000,322116120,3505,3505,3505,3505,0
|
|
20240702,160900,322116120,3505,3505,3505,3505,0
|
|
20240702,160800,322116120,3505,3505,3505,3505,0
|
|
20240702,160700,322116120,3505,3505,3505,3505,0
|
|
20240702,160600,322116120,3505,3505,3505,3505,0
|
|
20240702,160500,322116120,3505,3505,3505,3505,0
|
|
20240702,160400,322116120,3505,3505,3505,3505,0
|
|
20240702,160300,322116120,3505,3505,3505,3505,0
|
|
20240702,160200,322116120,3505,3505,3505,3505,0
|
|
20240702,160100,322116120,3505,3505,3505,3505,0
|
|
20240702,160000,322116120,3505,3505,3505,3505,0
|
|
20240702,155900,322116120,3505,3505,3505,3505,0
|
|
20240702,155800,322116120,3505,3505,3505,3505,0
|
|
20240702,155700,322116120,3505,3505,3505,3505,0
|
|
20240702,155600,322116120,3505,3505,3505,3505,0
|
|
20240702,155500,322116120,3505,3505,3505,3505,0
|
|
20240702,155400,322116120,3505,3505,3505,3505,0
|
|
20240702,155300,322116120,3505,3505,3505,3505,0
|
|
20240702,155200,322116120,3505,3505,3505,3505,0
|
|
20240702,155100,322116120,3505,3505,3505,3505,0
|
|
20240702,155000,322116120,3505,3505,3505,3505,0
|
|
20240702,154900,322116120,3505,3505,3505,3505,0
|
|
20240702,154800,322116120,3505,3505,3505,3505,0
|
|
20240702,154700,322116120,3505,3505,3505,3505,0
|
|
20240702,154600,322116120,3505,3505,3505,3505,0
|
|
20240702,154500,322116120,3505,3505,3505,3505,0
|
|
20240702,154400,322116120,3505,3505,3505,3505,0
|
|
20240702,154300,322116120,3505,3505,3505,3505,1585
|
|
20240702,154200,322116120,3505,3505,3505,3505,0
|
|
20240702,154100,322116120,3505,3505,3505,3505,0
|
|
20240702,154000,322116120,3505,3505,3505,3505,0
|
|
20240702,153900,322116120,3505,3505,3505,3505,0
|
|
20240702,153800,322116120,3505,3505,3505,3505,0
|
|
20240702,153700,322116120,3505,3505,3505,3505,0
|
|
20240702,153600,322116120,3505,3505,3505,3505,0
|
|
20240702,153500,322116120,3505,3505,3505,3505,0
|
|
20240702,153400,322116120,3505,3505,3505,3505,0
|
|
20240702,153300,322116120,3505,3505,3505,3505,0
|
|
20240702,153200,322116120,3505,3505,3505,3505,0
|
|
20240702,153100,322116120,3505,3505,3505,3505,0
|
|
20240702,153000,322116120,3505,3505,3505,3505,1585
|
|
20240702,152900,316560695,3515,3515,3515,3515,0
|
|
20240702,152800,316560695,3515,3515,3515,3515,0
|
|
20240702,152700,316560695,3515,3515,3515,3515,0
|
|
20240702,152600,316560695,3515,3515,3515,3515,0
|
|
20240702,152500,316560695,3515,3515,3515,3515,0
|
|
20240702,152400,316560695,3515,3515,3515,3515,0
|
|
20240702,152300,316560695,3515,3515,3515,3515,0
|
|
20240702,152200,316560695,3515,3515,3515,3515,0
|
|
20240702,152100,316560695,3515,3515,3515,3515,0
|
|
20240702,152000,316560695,3515,3515,3515,3515,0
|
|
20240702,151900,316560695,3515,3515,3515,3515,1
|
|
20240702,151800,316557180,3505,3505,3505,3505,0
|
|
20240702,151700,316557180,3505,3505,3505,3505,129
|
|
20240702,151600,316105035,3505,3510,3510,3505,934
|
|
20240702,151500,312829535,3515,3515,3515,3515,0
|
|
20240702,151400,312829535,3515,3515,3515,3515,0
|
|
20240702,151300,312829535,3515,3515,3515,3515,0
|
|
20240702,151200,312829535,3515,3515,3515,3515,0
|
|
20240702,151100,312829535,3515,3515,3515,3515,1
|
|
20240702,151000,312826020,3515,3515,3515,3515,0
|
|
20240702,150900,312826020,3515,3515,3515,3515,1566
|
|
20240702,150800,307321530,3515,3515,3515,3515,5
|
|
20240702,150700,307303955,3515,3515,3515,3515,0
|
|
20240702,150600,307303955,3515,3515,3515,3515,4
|
|
20240702,150500,307289895,3515,3515,3515,3515,3
|
|
20240702,150400,307279350,3510,3510,3510,3510,10
|
|
20240702,150300,307244250,3515,3515,3515,3515,0
|
|
20240702,150200,307244250,3515,3515,3515,3515,0
|
|
20240702,150100,307244250,3515,3515,3515,3515,0
|
|
20240702,150000,307244250,3515,3515,3515,3515,0
|
|
20240702,145900,307244250,3515,3515,3515,3515,0
|
|
20240702,145800,307244250,3515,3515,3515,3515,0
|
|
20240702,145700,307244250,3515,3515,3515,3515,6
|
|
20240702,145600,307223160,3510,3510,3510,3510,0
|
|
20240702,145500,307223160,3510,3510,3510,3510,1
|
|
20240702,145400,307219650,3515,3515,3515,3515,0
|
|
20240702,145300,307219650,3515,3515,3515,3515,10
|
|
20240702,145200,307184500,3515,3515,3515,3515,1
|
|
20240702,145100,307180985,3515,3515,3515,3515,0
|
|
20240702,145000,307180985,3515,3515,3515,3515,0
|
|
20240702,144900,307180985,3515,3515,3515,3515,0
|
|
20240702,144800,307180985,3515,3515,3515,3515,0
|
|
20240702,144700,307180985,3515,3515,3515,3515,2
|
|
20240702,144600,307173955,3510,3510,3510,3510,117
|
|
20240702,144500,306763285,3515,3515,3515,3515,0
|
|
20240702,144400,306763285,3515,3520,3520,3515,136
|
|
20240702,144300,306284995,3520,3520,3520,3520,284
|
|
20240702,144200,305285315,3520,3520,3520,3520,0
|
|
20240702,144100,305285315,3520,3520,3520,3520,1
|
|
20240702,144000,305281795,3520,3520,3520,3520,0
|
|
20240702,143900,305281795,3520,3520,3520,3520,3
|
|
20240702,143800,305271235,3515,3510,3515,3510,166
|
|
20240702,143700,304688535,3510,3510,3510,3510,335
|
|
20240702,143600,303512685,3515,3515,3515,3515,0
|
|
20240702,143500,303512685,3515,3515,3515,3515,0
|
|
20240702,143400,303512685,3515,3515,3515,3515,0
|
|
20240702,143300,303512685,3515,3515,3515,3515,0
|
|
20240702,143200,303512685,3515,3515,3515,3515,50
|
|
20240702,143100,303336935,3515,3515,3515,3515,6
|
|
20240702,143000,303315845,3515,3515,3515,3515,0
|
|
20240702,142900,303315845,3515,3515,3515,3515,300
|
|
20240702,142800,302261345,3515,3515,3515,3515,11
|
|
20240702,142700,302222680,3515,3520,3520,3515,115
|
|
20240702,142600,301818070,3520,3510,3520,3510,18
|
|
20240702,142500,301754860,3510,3515,3515,3510,300
|
|
20240702,142400,300701360,3515,3520,3520,3515,555
|
|
20240702,142300,298747980,3515,3515,3515,3515,330
|
|
20240702,142200,297588030,3515,3515,3515,3515,2
|
|
20240702,142100,297581000,3510,3510,3510,3510,2
|
|
20240702,142000,297573980,3515,3515,3515,3515,0
|
|
20240702,141900,297573980,3515,3515,3515,3515,0
|
|
20240702,141800,297573980,3515,3515,3515,3515,0
|
|
20240702,141700,297573980,3515,3515,3515,3515,7
|
|
20240702,141600,297549375,3515,3515,3515,3515,0
|
|
20240702,141500,297549375,3515,3515,3515,3515,0
|
|
20240702,141400,297549375,3515,3515,3515,3515,0
|
|
20240702,141300,297549375,3515,3515,3515,3515,0
|
|
20240702,141200,297549375,3515,3515,3515,3515,0
|
|
20240702,141100,297549375,3515,3515,3515,3515,0
|
|
20240702,141000,297549375,3515,3515,3515,3515,0
|
|
20240702,140900,297549375,3515,3515,3515,3515,0
|
|
20240702,140800,297549375,3515,3515,3515,3515,407
|
|
20240702,140700,296118770,3520,3520,3520,3520,5
|
|
20240702,140600,296101170,3520,3520,3520,3520,0
|
|
20240702,140500,296101170,3520,3520,3520,3520,0
|
|
20240702,140400,296101170,3520,3520,3520,3520,0
|
|
20240702,140300,296101170,3520,3520,3520,3520,0
|
|
20240702,140200,296101170,3520,3520,3520,3520,0
|
|
20240702,140100,296101170,3520,3515,3520,3515,639
|
|
20240702,140000,293854960,3520,3520,3520,3520,0
|
|
20240702,135900,293854960,3520,3520,3520,3520,0
|
|
20240702,135800,293854960,3520,3520,3520,3520,0
|
|
20240702,135700,293854960,3520,3520,3520,3520,90
|
|
20240702,135600,293538160,3520,3520,3520,3520,61
|
|
20240702,135500,293323440,3520,3515,3520,3510,149
|
|
20240702,135400,292799975,3515,3515,3515,3515,6
|
|
20240702,135300,292778885,3520,3520,3520,3520,2
|
|
20240702,135200,292771845,3515,3515,3515,3515,0
|
|
20240702,135100,292771845,3515,3515,3515,3515,0
|
|
20240702,135000,292771845,3515,3515,3515,3515,10
|
|
20240702,134900,292736695,3520,3520,3520,3520,0
|
|
20240702,134800,292736695,3520,3520,3520,3520,0
|
|
20240702,134700,292736695,3520,3520,3520,3520,0
|
|
20240702,134600,292736695,3520,3520,3520,3520,0
|
|
20240702,134500,292736695,3520,3520,3520,3520,0
|
|
20240702,134400,292736695,3520,3520,3520,3520,0
|
|
20240702,134300,292736695,3520,3520,3520,3520,0
|
|
20240702,134200,292736695,3520,3520,3520,3520,0
|
|
20240702,134100,292736695,3520,3520,3520,3520,0
|
|
20240702,134000,292736695,3520,3520,3520,3520,0
|
|
20240702,133900,292736695,3520,3510,3520,3510,5
|
|
20240702,133800,292719135,3510,3510,3510,3510,146
|
|
20240702,133700,292206675,3520,3520,3520,3520,0
|
|
20240702,133600,292206675,3520,3520,3520,3520,0
|
|
20240702,133500,292206675,3520,3520,3520,3520,0
|
|
20240702,133400,292206675,3520,3520,3520,3520,1
|
|
20240702,133300,292203155,3510,3510,3510,3510,190
|
|
20240702,133200,291536255,3520,3520,3520,3520,40
|
|
20240702,133100,291395455,3520,3520,3520,3520,200
|
|
20240702,133000,290691455,3520,3520,3520,3520,0
|
|
20240702,132900,290691455,3520,3520,3520,3520,60
|
|
20240702,132800,290480255,3520,3520,3520,3520,0
|
|
20240702,132700,290480255,3520,3520,3520,3520,0
|
|
20240702,132600,290480255,3520,3520,3520,3520,0
|
|
20240702,132500,290480255,3520,3520,3520,3520,0
|
|
20240702,132400,290480255,3520,3520,3520,3520,0
|
|
20240702,132300,290480255,3520,3520,3520,3520,20
|
|
20240702,132200,290409855,3515,3515,3515,3515,0
|
|
20240702,132100,290409855,3515,3515,3515,3515,20
|
|
20240702,132000,290339555,3510,3510,3510,3510,0
|
|
20240702,131900,290339555,3510,3510,3510,3510,0
|
|
20240702,131800,290339555,3510,3510,3510,3510,0
|
|
20240702,131700,290339555,3510,3510,3510,3510,1
|
|
20240702,131600,290336045,3515,3515,3515,3515,0
|
|
20240702,131500,290336045,3515,3515,3515,3515,0
|
|
20240702,131400,290336045,3515,3515,3515,3515,80
|
|
20240702,131300,290054845,3520,3520,3520,3520,0
|
|
20240702,131200,290054845,3520,3520,3520,3520,0
|
|
20240702,131100,290054845,3520,3520,3520,3520,0
|
|
20240702,131000,290054845,3520,3520,3520,3520,0
|
|
20240702,130900,290054845,3520,3520,3520,3520,0
|
|
20240702,130800,290054845,3520,3520,3520,3520,1
|
|
20240702,130700,290051325,3515,3515,3515,3515,0
|
|
20240702,130600,290051325,3515,3515,3515,3515,0
|
|
20240702,130500,290051325,3515,3515,3515,3515,0
|
|
20240702,130400,290051325,3515,3515,3515,3515,0
|
|
20240702,130300,290051325,3515,3515,3515,3515,0
|
|
20240702,130200,290051325,3515,3515,3515,3515,0
|
|
20240702,130100,290051325,3515,3515,3515,3515,0
|
|
20240702,130000,290051325,3515,3515,3515,3515,0
|
|
20240702,125900,290051325,3515,3515,3515,3515,0
|
|
20240702,125800,290051325,3515,3515,3515,3515,0
|
|
20240702,125700,290051325,3515,3520,3520,3515,35
|
|
20240702,125600,289928270,3510,3505,3510,3505,2416
|
|
20240702,125500,281458375,3505,3505,3505,3505,1
|
|
20240702,125400,281454870,3505,3505,3505,3505,0
|
|
20240702,125300,281454870,3505,3505,3505,3505,6
|
|
20240702,125200,281433840,3505,3505,3505,3505,0
|
|
20240702,125100,281433840,3505,3505,3505,3505,0
|
|
20240702,125000,281433840,3505,3505,3505,3505,4
|
|
20240702,124900,281419820,3505,3505,3505,3505,0
|
|
20240702,124800,281419820,3505,3505,3505,3505,0
|
|
20240702,124700,281419820,3505,3505,3505,3505,0
|
|
20240702,124600,281419820,3505,3505,3505,3505,4
|
|
20240702,124500,281405800,3500,3505,3505,3500,1360
|
|
20240702,124400,276645780,3505,3505,3505,3505,70
|
|
20240702,124300,276400430,3500,3500,3500,3500,0
|
|
20240702,124200,276400430,3500,3500,3500,3500,50
|
|
20240702,124100,276225430,3505,3505,3505,3505,1
|
|
20240702,124000,276221925,3500,3500,3500,3500,0
|
|
20240702,123900,276221925,3500,3500,3500,3500,0
|
|
20240702,123800,276221925,3500,3500,3500,3500,0
|
|
20240702,123700,276221925,3500,3495,3500,3495,1055
|
|
20240702,123600,272533820,3500,3500,3500,3500,0
|
|
20240702,123500,272533820,3500,3500,3500,3500,0
|
|
20240702,123400,272533820,3500,3500,3500,3500,3
|
|
20240702,123300,272523320,3500,3500,3500,3500,573
|
|
20240702,123200,270517820,3500,3500,3500,3500,6
|
|
20240702,123100,270496820,3500,3500,3500,3500,3421
|
|
20240702,123000,258523320,3500,3500,3500,3500,0
|
|
20240702,122900,258523320,3500,3500,3500,3500,0
|
|
20240702,122800,258523320,3500,3500,3500,3500,0
|
|
20240702,122700,258523320,3500,3500,3500,3495,175
|
|
20240702,122600,257911670,3495,3505,3505,3495,8731
|
|
20240702,122500,227364915,3505,3505,3505,3505,400
|
|
20240702,122400,225962915,3505,3510,3510,3505,14
|
|
20240702,122300,225913820,3505,3505,3505,3505,0
|
|
20240702,122200,225913820,3505,3505,3505,3505,602
|
|
20240702,122100,223803810,3505,3505,3505,3505,0
|
|
20240702,122000,223803810,3505,3505,3505,3505,220
|
|
20240702,121900,223032710,3505,3505,3505,3505,2822
|
|
20240702,121800,213141600,3505,3505,3505,3505,2
|
|
20240702,121700,213134590,3505,3505,3505,3505,3
|
|
20240702,121600,213124075,3500,3505,3505,3500,3289
|
|
20240702,121500,201597545,3505,3505,3505,3505,134
|
|
20240702,121400,201127875,3505,3505,3505,3505,18
|
|
20240702,121300,201064785,3505,3505,3505,3505,0
|
|
20240702,121200,201064785,3505,3505,3505,3505,1217
|
|
20240702,121100,196799200,3505,3505,3505,3505,303
|
|
20240702,121000,195737185,3505,3505,3505,3505,0
|
|
20240702,120900,195737185,3505,3505,3505,3505,13
|
|
20240702,120800,195691620,3500,3500,3500,3500,278
|
|
20240702,120700,194718620,3505,3505,3505,3505,132
|
|
20240702,120600,194255960,3505,3505,3505,3505,1000
|
|
20240702,120500,190750960,3505,3505,3505,3505,300
|
|
20240702,120400,189699460,3505,3510,3510,3505,441
|
|
20240702,120300,188153750,3510,3510,3510,3510,0
|
|
20240702,120200,188153750,3510,3510,3510,3510,1
|
|
20240702,120100,188150240,3505,3510,3510,3505,300
|
|
20240702,120000,187097660,3510,3510,3510,3510,695
|
|
20240702,115900,184658210,3510,3510,3510,3510,537
|
|
20240702,115800,182773340,3515,3515,3515,3515,157
|
|
20240702,115700,182221485,3515,3515,3515,3515,0
|
|
20240702,115600,182221485,3515,3515,3515,3515,0
|
|
20240702,115500,182221485,3515,3515,3515,3515,24
|
|
20240702,115400,182137125,3520,3520,3520,3520,0
|
|
20240702,115300,182137125,3520,3520,3520,3520,1
|
|
20240702,115200,182133605,3520,3520,3520,3520,7
|
|
20240702,115100,182108965,3520,3520,3520,3520,1
|
|
20240702,115000,182105445,3520,3520,3520,3520,0
|
|
20240702,114900,182105445,3520,3520,3520,3520,1
|
|
20240702,114800,182101925,3520,3520,3520,3520,10
|
|
20240702,114700,182066725,3515,3515,3515,3515,0
|
|
20240702,114600,182066725,3515,3515,3515,3515,0
|
|
20240702,114500,182066725,3515,3515,3515,3515,0
|
|
20240702,114400,182066725,3515,3515,3515,3515,0
|
|
20240702,114300,182066725,3515,3515,3515,3515,0
|
|
20240702,114200,182066725,3515,3515,3515,3515,0
|
|
20240702,114100,182066725,3515,3515,3515,3515,30
|
|
20240702,114000,181961275,3515,3515,3515,3515,60
|
|
20240702,113900,181750375,3515,3515,3515,3515,0
|
|
20240702,113800,181750375,3515,3515,3515,3515,0
|
|
20240702,113700,181750375,3515,3515,3515,3515,0
|
|
20240702,113600,181750375,3515,3515,3515,3515,37
|
|
20240702,113500,181620320,3515,3515,3515,3515,0
|
|
20240702,113400,181620320,3515,3515,3515,3515,0
|
|
20240702,113300,181620320,3515,3515,3515,3515,0
|
|
20240702,113200,181620320,3515,3525,3525,3515,508
|
|
20240702,113100,179834690,3515,3515,3515,3515,0
|
|
20240702,113000,179834690,3515,3515,3515,3515,0
|
|
20240702,112900,179834690,3515,3515,3515,3515,0
|
|
20240702,112800,179834690,3515,3515,3515,3515,0
|
|
20240702,112700,179834690,3515,3515,3515,3515,0
|
|
20240702,112600,179834690,3515,3515,3515,3515,386
|
|
20240702,112500,178477900,3525,3525,3525,3525,0
|
|
20240702,112400,178477900,3525,3525,3525,3525,10
|
|
20240702,112300,178442650,3520,3520,3520,3520,300
|
|
20240702,112200,177386650,3520,3520,3520,3520,0
|
|
20240702,112100,177386650,3520,3520,3520,3520,0
|
|
20240702,112000,177386650,3520,3520,3520,3520,0
|
|
20240702,111900,177386650,3520,3520,3520,3520,422
|
|
20240702,111800,175901210,3515,3515,3515,3515,0
|
|
20240702,111700,175901210,3515,3515,3515,3515,0
|
|
20240702,111600,175901210,3515,3515,3515,3515,0
|
|
20240702,111500,175901210,3515,3515,3515,3515,0
|
|
20240702,111400,175901210,3515,3515,3515,3515,0
|
|
20240702,111300,175901210,3515,3515,3515,3515,0
|
|
20240702,111200,175901210,3515,3515,3515,3515,0
|
|
20240702,111100,175901210,3515,3515,3515,3515,0
|
|
20240702,111000,175901210,3515,3515,3515,3515,0
|
|
20240702,110900,175901210,3515,3515,3515,3515,3
|
|
20240702,110800,175890665,3510,3510,3510,3510,2742
|
|
20240702,110700,166266245,3515,3515,3515,3515,0
|
|
20240702,110600,166266245,3515,3515,3515,3515,42
|
|
20240702,110500,166118615,3515,3515,3515,3515,2
|
|
20240702,110400,166111585,3515,3515,3515,3515,188
|
|
20240702,110300,165450765,3510,3510,3510,3510,180
|
|
20240702,110200,164818965,3510,3510,3510,3510,10
|
|
20240702,110100,164783865,3515,3515,3515,3515,45
|
|
20240702,110000,164625690,3515,3515,3515,3515,10
|
|
20240702,105900,164590540,3515,3515,3515,3515,1
|
|
20240702,105800,164587025,3515,3515,3515,3515,40
|
|
20240702,105700,164446425,3515,3515,3515,3515,0
|
|
20240702,105600,164446425,3515,3520,3520,3515,1002
|
|
20240702,105500,160924295,3520,3520,3520,3520,1
|
|
20240702,105400,160920775,3525,3525,3525,3525,0
|
|
20240702,105300,160920775,3525,3525,3525,3525,16
|
|
20240702,105200,160864375,3520,3520,3520,3520,2
|
|
20240702,105100,160857335,3520,3520,3520,3520,3
|
|
20240702,105000,160846775,3520,3520,3520,3520,14
|
|
20240702,104900,160797495,3520,3520,3520,3520,3
|
|
20240702,104800,160786935,3520,3520,3520,3520,10
|
|
20240702,104700,160751735,3520,3520,3520,3520,815
|
|
20240702,104600,157882935,3525,3525,3525,3525,0
|
|
20240702,104500,157882935,3525,3525,3525,3525,0
|
|
20240702,104400,157882935,3525,3525,3525,3525,0
|
|
20240702,104300,157882935,3525,3525,3525,3525,0
|
|
20240702,104200,157882935,3525,3525,3525,3525,180
|
|
20240702,104100,157248435,3525,3525,3525,3525,0
|
|
20240702,104000,157248435,3525,3525,3525,3525,0
|
|
20240702,103900,157248435,3525,3525,3525,3525,0
|
|
20240702,103800,157248435,3525,3525,3525,3525,0
|
|
20240702,103700,157248435,3525,3525,3525,3525,0
|
|
20240702,103600,157248435,3525,3525,3525,3525,0
|
|
20240702,103500,157248435,3525,3525,3525,3525,20
|
|
20240702,103400,157177935,3525,3525,3525,3525,2
|
|
20240702,103300,157170885,3520,3525,3525,3520,7
|
|
20240702,103200,157146240,3525,3525,3525,3525,0
|
|
20240702,103100,157146240,3525,3525,3525,3525,1
|
|
20240702,103000,157142715,3525,3525,3525,3525,0
|
|
20240702,102900,157142715,3525,3525,3525,3525,502
|
|
20240702,102800,155373165,3520,3520,3520,3520,201
|
|
20240702,102700,154665645,3520,3520,3520,3520,3
|
|
20240702,102600,154655085,3520,3520,3520,3520,3
|
|
20240702,102500,154644525,3525,3525,3525,3525,0
|
|
20240702,102400,154644525,3525,3525,3525,3525,0
|
|
20240702,102300,154644525,3525,3525,3525,3525,0
|
|
20240702,102200,154644525,3525,3525,3525,3525,0
|
|
20240702,102100,154644525,3525,3525,3525,3525,0
|
|
20240702,102000,154644525,3525,3525,3525,3525,0
|
|
20240702,101900,154644525,3525,3525,3525,3525,3
|
|
20240702,101800,154633950,3515,3515,3515,3515,34
|
|
20240702,101700,154514440,3510,3510,3510,3510,0
|
|
20240702,101600,154514440,3510,3515,3515,3510,15
|
|
20240702,101500,154461780,3515,3520,3520,3515,3237
|
|
20240702,101400,143073670,3520,3515,3520,3515,82
|
|
20240702,101300,142785435,3520,3520,3520,3520,70
|
|
20240702,101200,142539035,3520,3525,3525,3520,97
|
|
20240702,101100,142197590,3525,3525,3525,3525,0
|
|
20240702,101000,142197590,3525,3525,3525,3525,30
|
|
20240702,100900,142091840,3525,3520,3525,3520,31
|
|
20240702,100800,141982715,3525,3525,3525,3525,0
|
|
20240702,100700,141982715,3525,3525,3525,3525,0
|
|
20240702,100600,141982715,3525,3525,3525,3525,10
|
|
20240702,100500,141947465,3525,3525,3525,3525,0
|
|
20240702,100400,141947465,3525,3525,3525,3525,5
|
|
20240702,100300,141929840,3525,3525,3525,3525,1
|
|
20240702,100200,141926315,3525,3525,3525,3525,1
|
|
20240702,100100,141922790,3520,3515,3520,3515,872
|
|
20240702,100000,138853445,3525,3520,3525,3520,150
|
|
20240702,095900,138324945,3515,3515,3515,3515,200
|
|
20240702,095800,137621945,3515,3515,3515,3515,2130
|
|
20240702,095700,130134995,3520,3520,3520,3520,112
|
|
20240702,095600,129740755,3520,3520,3520,3520,0
|
|
20240702,095500,129740755,3520,3520,3520,3520,6
|
|
20240702,095400,129719635,3520,3520,3520,3520,0
|
|
20240702,095300,129719635,3520,3520,3525,3520,28
|
|
20240702,095200,129620975,3520,3520,3520,3520,2
|
|
20240702,095100,129613935,3525,3520,3525,3520,76
|
|
20240702,095000,129346205,3520,3520,3520,3520,1
|
|
20240702,094900,129342685,3525,3525,3525,3525,20
|
|
20240702,094800,129272185,3525,3535,3535,3525,3
|
|
20240702,094700,129261600,3545,3545,3545,3545,0
|
|
20240702,094600,129261600,3545,3545,3545,3545,11
|
|
20240702,094500,129222605,3545,3545,3545,3545,1
|
|
20240702,094400,129219060,3520,3520,3520,3520,170
|
|
20240702,094300,128620660,3520,3520,3525,3520,13
|
|
20240702,094200,128574845,3515,3515,3515,3510,3523
|
|
20240702,094100,116209045,3510,3510,3510,3510,0
|
|
20240702,094000,116209045,3510,3525,3525,3510,3851
|
|
20240702,093900,102667535,3530,3530,3530,3530,0
|
|
20240702,093800,102667535,3530,3530,3530,3530,3
|
|
20240702,093700,102656945,3530,3535,3535,3530,1324
|
|
20240702,093600,97976685,3535,3535,3535,3535,0
|
|
20240702,093500,97976685,3535,3535,3535,3535,0
|
|
20240702,093400,97976685,3535,3535,3535,3535,0
|
|
20240702,093300,97976685,3535,3535,3535,3535,0
|
|
20240702,093200,97976685,3535,3535,3535,3535,0
|
|
20240702,093100,97976685,3535,3555,3555,3535,1010
|
|
20240702,093000,94402505,3555,3555,3555,3555,0
|
|
20240702,092900,94402505,3555,3555,3555,3555,0
|
|
20240702,092800,94402505,3555,3555,3555,3555,2
|
|
20240702,092700,94395395,3560,3570,3570,3560,510
|
|
20240702,092600,92579745,3575,3550,3575,3550,4385
|
|
20240702,092500,76931915,3550,3550,3550,3550,0
|
|
20240702,092400,76931915,3550,3550,3550,3550,0
|
|
20240702,092300,76931915,3550,3545,3550,3545,15
|
|
20240702,092200,76878670,3550,3520,3550,3520,2942
|
|
20240702,092100,66504030,3520,3525,3525,3520,511
|
|
20240702,092000,64705200,3525,3525,3525,3525,0
|
|
20240702,091900,64705200,3525,3530,3530,3525,135
|
|
20240702,091800,64228710,3530,3530,3530,3530,0
|
|
20240702,091700,64228710,3530,3530,3530,3530,0
|
|
20240702,091600,64228710,3530,3530,3530,3530,0
|
|
20240702,091500,64228710,3530,3530,3530,3530,0
|
|
20240702,091400,64228710,3530,3530,3530,3530,182
|
|
20240702,091300,63586250,3530,3530,3530,3530,0
|
|
20240702,091200,63586250,3530,3530,3530,3530,0
|
|
20240702,091100,63586250,3530,3520,3530,3520,43
|
|
20240702,091000,63434665,3520,3525,3525,3520,9
|
|
20240702,090900,63402965,3525,3525,3525,3525,11
|
|
20240702,090800,63364190,3530,3530,3530,3510,14635
|
|
20240702,090700,11908645,3530,3535,3535,3530,2178
|
|
20240702,090600,4220280,3530,3530,3530,3530,0
|
|
20240702,090500,4220280,3530,3530,3530,3530,0
|
|
20240702,090400,4220280,3530,3530,3530,3530,0
|
|
20240702,090300,4220280,3530,3530,3530,3530,44
|
|
20240702,090200,4064960,3530,3545,3545,3530,450
|
|
20240702,090100,2472230,3540,3540,3540,3540,49
|
|
20240702,090000,2298770,3525,3525,3540,3525,651
|