618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,191500,151592865,3400,3400,3400,3400,783
|
|
20240701,191400,151592865,3400,3400,3400,3400,0
|
|
20240701,191300,151592865,3400,3400,3400,3400,0
|
|
20240701,191200,151592865,3400,3400,3400,3400,0
|
|
20240701,191100,151592865,3400,3400,3400,3400,0
|
|
20240701,191000,151592865,3400,3400,3400,3400,0
|
|
20240701,190900,151592865,3400,3400,3400,3400,0
|
|
20240701,190800,151592865,3400,3400,3400,3400,0
|
|
20240701,190700,151592865,3400,3400,3400,3400,0
|
|
20240701,190600,151592865,3400,3400,3400,3400,0
|
|
20240701,190500,151592865,3400,3400,3400,3400,0
|
|
20240701,190400,151592865,3400,3400,3400,3400,0
|
|
20240701,190300,151592865,3400,3400,3400,3400,0
|
|
20240701,190200,151592865,3400,3400,3400,3400,0
|
|
20240701,190100,151592865,3400,3400,3400,3400,0
|
|
20240701,190000,151592865,3400,3400,3400,3400,0
|
|
20240701,185900,151592865,3400,3400,3400,3400,0
|
|
20240701,185800,151592865,3400,3400,3400,3400,0
|
|
20240701,185700,151592865,3400,3400,3400,3400,0
|
|
20240701,185600,151592865,3400,3400,3400,3400,0
|
|
20240701,185500,151592865,3400,3400,3400,3400,0
|
|
20240701,185400,151592865,3400,3400,3400,3400,0
|
|
20240701,185300,151592865,3400,3400,3400,3400,0
|
|
20240701,185200,151592865,3400,3400,3400,3400,0
|
|
20240701,185100,151592865,3400,3400,3400,3400,0
|
|
20240701,185000,151592865,3400,3400,3400,3400,0
|
|
20240701,184900,151592865,3400,3400,3400,3400,0
|
|
20240701,184800,151592865,3400,3400,3400,3400,0
|
|
20240701,184700,151592865,3400,3400,3400,3400,0
|
|
20240701,184600,151592865,3400,3400,3400,3400,0
|
|
20240701,184500,151592865,3400,3400,3400,3400,783
|
|
20240701,184400,151592865,3400,3400,3400,3400,0
|
|
20240701,184300,151592865,3400,3400,3400,3400,0
|
|
20240701,184200,151592865,3400,3400,3400,3400,0
|
|
20240701,184100,151592865,3400,3400,3400,3400,0
|
|
20240701,184000,151592865,3400,3400,3400,3400,0
|
|
20240701,183900,151592865,3400,3400,3400,3400,0
|
|
20240701,183800,151592865,3400,3400,3400,3400,0
|
|
20240701,183700,151592865,3400,3400,3400,3400,0
|
|
20240701,183600,151592865,3400,3400,3400,3400,0
|
|
20240701,183500,151592865,3400,3400,3400,3400,0
|
|
20240701,183400,151592865,3400,3400,3400,3400,0
|
|
20240701,183300,151592865,3400,3400,3400,3400,0
|
|
20240701,183200,151592865,3400,3400,3400,3400,0
|
|
20240701,183100,151592865,3400,3400,3400,3400,0
|
|
20240701,183000,151592865,3400,3400,3400,3400,0
|
|
20240701,182900,151592865,3400,3400,3400,3400,0
|
|
20240701,182800,151592865,3400,3400,3400,3400,0
|
|
20240701,182700,151592865,3400,3400,3400,3400,0
|
|
20240701,182600,151592865,3400,3400,3400,3400,0
|
|
20240701,182500,151592865,3400,3400,3400,3400,0
|
|
20240701,182400,151592865,3400,3400,3400,3400,0
|
|
20240701,182300,151592865,3400,3400,3400,3400,0
|
|
20240701,182200,151592865,3400,3400,3400,3400,0
|
|
20240701,182100,151592865,3400,3400,3400,3400,0
|
|
20240701,182000,151592865,3400,3400,3400,3400,0
|
|
20240701,181900,151592865,3400,3400,3400,3400,0
|
|
20240701,181800,151592865,3400,3400,3400,3400,0
|
|
20240701,181700,151592865,3400,3400,3400,3400,0
|
|
20240701,181600,151592865,3400,3400,3400,3400,0
|
|
20240701,181500,151592865,3400,3400,3400,3400,783
|
|
20240701,181400,151592865,3400,3400,3400,3400,0
|
|
20240701,181300,151592865,3400,3400,3400,3400,0
|
|
20240701,181200,151592865,3400,3400,3400,3400,0
|
|
20240701,181100,151592865,3400,3400,3400,3400,0
|
|
20240701,181000,151592865,3400,3400,3400,3400,0
|
|
20240701,180900,151592865,3400,3400,3400,3400,0
|
|
20240701,180800,151592865,3400,3400,3400,3400,0
|
|
20240701,180700,151592865,3400,3400,3400,3400,0
|
|
20240701,180600,151592865,3400,3400,3400,3400,0
|
|
20240701,180500,151592865,3400,3400,3400,3400,0
|
|
20240701,180400,151592865,3400,3400,3400,3400,0
|
|
20240701,180300,151592865,3400,3400,3400,3400,0
|
|
20240701,180200,151592865,3400,3400,3400,3400,0
|
|
20240701,180100,151592865,3400,3400,3400,3400,0
|
|
20240701,180000,151592865,3400,3400,3400,3400,0
|
|
20240701,175900,151592865,3400,3400,3400,3400,0
|
|
20240701,175800,151592865,3400,3400,3400,3400,0
|
|
20240701,175700,151592865,3400,3400,3400,3400,0
|
|
20240701,175600,151592865,3400,3400,3400,3400,0
|
|
20240701,175500,151592865,3400,3400,3400,3400,0
|
|
20240701,175400,151592865,3400,3400,3400,3400,0
|
|
20240701,175300,151592865,3400,3400,3400,3400,0
|
|
20240701,175200,151592865,3400,3400,3400,3400,0
|
|
20240701,175100,151592865,3400,3400,3400,3400,0
|
|
20240701,175000,151592865,3400,3400,3400,3400,0
|
|
20240701,174900,151592865,3400,3400,3400,3400,0
|
|
20240701,174800,151592865,3400,3400,3400,3400,0
|
|
20240701,174700,151592865,3400,3400,3400,3400,0
|
|
20240701,174600,151592865,3400,3400,3400,3400,0
|
|
20240701,174500,151592865,3400,3400,3400,3400,783
|
|
20240701,174400,151592865,3400,3400,3400,3400,0
|
|
20240701,174300,151592865,3400,3400,3400,3400,0
|
|
20240701,174200,151592865,3400,3400,3400,3400,0
|
|
20240701,174100,151592865,3400,3400,3400,3400,0
|
|
20240701,174000,151592865,3400,3400,3400,3400,0
|
|
20240701,173900,151592865,3400,3400,3400,3400,0
|
|
20240701,173800,151592865,3400,3400,3400,3400,0
|
|
20240701,173700,151592865,3400,3400,3400,3400,0
|
|
20240701,173600,151592865,3400,3400,3400,3400,0
|
|
20240701,173500,151592865,3400,3400,3400,3400,0
|
|
20240701,173400,151592865,3400,3400,3400,3400,0
|
|
20240701,173300,151592865,3400,3400,3400,3400,0
|
|
20240701,173200,151592865,3400,3400,3400,3400,0
|
|
20240701,173100,151592865,3400,3400,3400,3400,0
|
|
20240701,173000,151592865,3400,3400,3400,3400,0
|
|
20240701,172900,151592865,3400,3400,3400,3400,0
|
|
20240701,172800,151592865,3400,3400,3400,3400,0
|
|
20240701,172700,151592865,3400,3400,3400,3400,0
|
|
20240701,172600,151592865,3400,3400,3400,3400,0
|
|
20240701,172500,151592865,3400,3400,3400,3400,0
|
|
20240701,172400,151592865,3400,3400,3400,3400,0
|
|
20240701,172300,151592865,3400,3400,3400,3400,0
|
|
20240701,172200,151592865,3400,3400,3400,3400,0
|
|
20240701,172100,151592865,3400,3400,3400,3400,0
|
|
20240701,172000,151592865,3400,3400,3400,3400,0
|
|
20240701,171900,151592865,3400,3400,3400,3400,0
|
|
20240701,171800,151592865,3400,3400,3400,3400,0
|
|
20240701,171700,151592865,3400,3400,3400,3400,0
|
|
20240701,171600,151592865,3400,3400,3400,3400,0
|
|
20240701,171500,151592865,3400,3400,3400,3400,783
|
|
20240701,171400,151592865,3400,3400,3400,3400,0
|
|
20240701,171300,151592865,3400,3400,3400,3400,0
|
|
20240701,171200,151592865,3400,3400,3400,3400,0
|
|
20240701,171100,151592865,3400,3400,3400,3400,0
|
|
20240701,171000,151592865,3400,3400,3400,3400,0
|
|
20240701,170900,151592865,3400,3400,3400,3400,0
|
|
20240701,170800,151592865,3400,3400,3400,3400,0
|
|
20240701,170700,151592865,3400,3400,3400,3400,0
|
|
20240701,170600,151592865,3400,3400,3400,3400,0
|
|
20240701,170500,151592865,3400,3400,3400,3400,0
|
|
20240701,170400,151592865,3400,3400,3400,3400,0
|
|
20240701,170300,151592865,3400,3400,3400,3400,0
|
|
20240701,170200,151592865,3400,3400,3400,3400,0
|
|
20240701,170100,151592865,3400,3400,3400,3400,0
|
|
20240701,170000,151592865,3400,3400,3400,3400,0
|
|
20240701,165900,151592865,3400,3400,3400,3400,0
|
|
20240701,165800,151592865,3400,3400,3400,3400,0
|
|
20240701,165700,151592865,3400,3400,3400,3400,0
|
|
20240701,165600,151592865,3400,3400,3400,3400,0
|
|
20240701,165500,151592865,3400,3400,3400,3400,0
|
|
20240701,165400,151592865,3400,3400,3400,3400,0
|
|
20240701,165300,151592865,3400,3400,3400,3400,0
|
|
20240701,165200,151592865,3400,3400,3400,3400,0
|
|
20240701,165100,151592865,3400,3400,3400,3400,0
|
|
20240701,165000,151592865,3400,3400,3400,3400,0
|
|
20240701,164900,151592865,3400,3400,3400,3400,0
|
|
20240701,164800,151592865,3400,3400,3400,3400,0
|
|
20240701,164700,151592865,3400,3400,3400,3400,0
|
|
20240701,164600,151592865,3400,3400,3400,3400,0
|
|
20240701,164500,151592865,3400,3400,3400,3400,783
|
|
20240701,164400,151592865,3400,3400,3400,3400,0
|
|
20240701,164300,151592865,3400,3400,3400,3400,0
|
|
20240701,164200,151592865,3400,3400,3400,3400,0
|
|
20240701,164100,151592865,3400,3400,3400,3400,0
|
|
20240701,164000,151592865,3400,3400,3400,3400,0
|
|
20240701,163900,151592865,3400,3400,3400,3400,0
|
|
20240701,163800,151592865,3400,3400,3400,3400,0
|
|
20240701,163700,151592865,3400,3400,3400,3400,0
|
|
20240701,163600,151592865,3400,3400,3400,3400,0
|
|
20240701,163500,151592865,3400,3400,3400,3400,0
|
|
20240701,163400,151592865,3400,3400,3400,3400,0
|
|
20240701,163300,151592865,3400,3400,3400,3400,0
|
|
20240701,163200,151592865,3400,3400,3400,3400,0
|
|
20240701,163100,151592865,3400,3400,3400,3400,0
|
|
20240701,163000,151592865,3400,3400,3400,3400,0
|
|
20240701,162900,151592865,3400,3400,3400,3400,0
|
|
20240701,162800,151592865,3400,3400,3400,3400,0
|
|
20240701,162700,151592865,3400,3400,3400,3400,0
|
|
20240701,162600,151592865,3400,3400,3400,3400,0
|
|
20240701,162500,151592865,3400,3400,3400,3400,0
|
|
20240701,162400,151592865,3400,3400,3400,3400,0
|
|
20240701,162300,151592865,3400,3400,3400,3400,0
|
|
20240701,162200,151592865,3400,3400,3400,3400,0
|
|
20240701,162100,151592865,3400,3400,3400,3400,0
|
|
20240701,162000,151592865,3400,3400,3400,3400,0
|
|
20240701,161900,151592865,3400,3400,3400,3400,0
|
|
20240701,161800,151592865,3400,3400,3400,3400,0
|
|
20240701,161700,151592865,3400,3400,3400,3400,0
|
|
20240701,161600,151592865,3400,3400,3400,3400,0
|
|
20240701,161500,151592865,3400,3400,3400,3400,783
|
|
20240701,161400,151592865,3400,3400,3400,3400,0
|
|
20240701,161300,151592865,3400,3400,3400,3400,0
|
|
20240701,161200,151592865,3400,3400,3400,3400,0
|
|
20240701,161100,151592865,3400,3400,3400,3400,0
|
|
20240701,161000,151592865,3400,3400,3400,3400,0
|
|
20240701,160900,151592865,3400,3400,3400,3400,0
|
|
20240701,160800,151592865,3400,3400,3400,3400,0
|
|
20240701,160700,151592865,3400,3400,3400,3400,0
|
|
20240701,160600,151592865,3400,3400,3400,3400,0
|
|
20240701,160500,151592865,3400,3400,3400,3400,0
|
|
20240701,160400,151592865,3400,3400,3400,3400,0
|
|
20240701,160300,151592865,3400,3400,3400,3400,0
|
|
20240701,160200,151592865,3400,3400,3400,3400,0
|
|
20240701,160100,151592865,3400,3400,3400,3400,0
|
|
20240701,160000,151592865,3400,3400,3400,3400,0
|
|
20240701,155900,151592865,3400,3400,3400,3400,0
|
|
20240701,155800,151592865,3400,3400,3400,3400,0
|
|
20240701,155700,151592865,3400,3400,3400,3400,0
|
|
20240701,155600,151592865,3400,3400,3400,3400,0
|
|
20240701,155500,151592865,3400,3400,3400,3400,0
|
|
20240701,155400,151592865,3400,3400,3400,3400,0
|
|
20240701,155300,151592865,3400,3400,3400,3400,0
|
|
20240701,155200,151592865,3400,3400,3400,3400,0
|
|
20240701,155100,151592865,3400,3400,3400,3400,0
|
|
20240701,155000,151592865,3400,3400,3400,3400,0
|
|
20240701,154900,151592865,3400,3400,3400,3400,0
|
|
20240701,154800,151592865,3400,3400,3400,3400,0
|
|
20240701,154700,151592865,3400,3400,3400,3400,0
|
|
20240701,154600,151592865,3400,3400,3400,3400,0
|
|
20240701,154500,151592865,3400,3400,3400,3400,783
|
|
20240701,154400,151592865,3400,3400,3400,3400,0
|
|
20240701,154300,151592865,3400,3400,3400,3400,0
|
|
20240701,154200,151592865,3400,3400,3400,3400,0
|
|
20240701,154100,151592865,3400,3400,3400,3400,0
|
|
20240701,154000,151592865,3400,3400,3400,3400,0
|
|
20240701,153900,151592865,3400,3400,3400,3400,0
|
|
20240701,153800,151592865,3400,3400,3400,3400,0
|
|
20240701,153700,151592865,3400,3400,3400,3400,0
|
|
20240701,153600,151592865,3400,3400,3400,3400,0
|
|
20240701,153500,151592865,3400,3400,3400,3400,0
|
|
20240701,153400,151592865,3400,3400,3400,3400,0
|
|
20240701,153300,151592865,3400,3400,3400,3400,0
|
|
20240701,153200,151592865,3400,3400,3400,3400,0
|
|
20240701,153100,151592865,3400,3400,3400,3400,0
|
|
20240701,153000,151592865,3400,3400,3400,3400,783
|
|
20240701,152900,148930665,3400,3400,3400,3400,0
|
|
20240701,152800,148930665,3400,3400,3400,3400,0
|
|
20240701,152700,148930665,3400,3400,3400,3400,0
|
|
20240701,152600,148930665,3400,3400,3400,3400,0
|
|
20240701,152500,148930665,3400,3400,3400,3400,0
|
|
20240701,152400,148930665,3400,3400,3400,3400,0
|
|
20240701,152300,148930665,3400,3400,3400,3400,0
|
|
20240701,152200,148930665,3400,3400,3400,3400,0
|
|
20240701,152100,148930665,3400,3400,3400,3400,0
|
|
20240701,152000,148930665,3400,3400,3400,3400,0
|
|
20240701,151900,148930665,3400,3400,3400,3395,74
|
|
20240701,151800,148679085,3400,3395,3400,3385,1196
|
|
20240701,151700,144618865,3400,3400,3400,3400,6
|
|
20240701,151600,144598465,3400,3395,3400,3390,269
|
|
20240701,151500,143685205,3395,3385,3400,3385,156
|
|
20240701,151400,143156030,3380,3390,3390,3380,4113
|
|
20240701,151300,129227235,3395,3395,3395,3395,5
|
|
20240701,151200,129210260,3390,3390,3390,3390,0
|
|
20240701,151100,129210260,3390,3390,3390,3390,0
|
|
20240701,151000,129210260,3390,3390,3390,3390,0
|
|
20240701,150900,129210260,3390,3390,3390,3390,0
|
|
20240701,150800,129210260,3390,3390,3390,3390,0
|
|
20240701,150700,129210260,3390,3390,3390,3390,0
|
|
20240701,150600,129210260,3390,3390,3390,3390,1
|
|
20240701,150500,129206870,3395,3395,3395,3395,1
|
|
20240701,150400,129203475,3395,3395,3395,3395,13
|
|
20240701,150300,129159340,3395,3395,3395,3395,10
|
|
20240701,150200,129125390,3395,3390,3395,3390,93
|
|
20240701,150100,128810115,3390,3390,3390,3390,1035
|
|
20240701,150000,125301465,3395,3395,3395,3390,153
|
|
20240701,145900,124782285,3400,3400,3400,3400,276
|
|
20240701,145800,123843885,3400,3400,3400,3400,0
|
|
20240701,145700,123843885,3400,3400,3400,3400,0
|
|
20240701,145600,123843885,3400,3400,3400,3400,0
|
|
20240701,145500,123843885,3400,3400,3400,3400,0
|
|
20240701,145400,123843885,3400,3400,3400,3400,0
|
|
20240701,145300,123843885,3400,3400,3400,3400,0
|
|
20240701,145200,123843885,3400,3400,3400,3400,3
|
|
20240701,145100,123833685,3400,3400,3400,3400,0
|
|
20240701,145000,123833685,3400,3400,3400,3400,0
|
|
20240701,144900,123833685,3400,3400,3400,3400,0
|
|
20240701,144800,123833685,3400,3400,3400,3400,1
|
|
20240701,144700,123830285,3395,3395,3395,3395,477
|
|
20240701,144600,122210870,3395,3395,3395,3395,200
|
|
20240701,144500,121531870,3395,3395,3395,3395,55
|
|
20240701,144400,121345145,3395,3395,3395,3395,0
|
|
20240701,144300,121345145,3395,3395,3395,3395,200
|
|
20240701,144200,120666145,3395,3395,3395,3395,438
|
|
20240701,144100,119179135,3395,3390,3395,3390,5
|
|
20240701,144000,119162180,3395,3395,3395,3395,2
|
|
20240701,143900,119155390,3400,3400,3400,3400,0
|
|
20240701,143800,119155390,3400,3400,3400,3400,2
|
|
20240701,143700,119148590,3390,3395,3395,3390,953
|
|
20240701,143600,115913475,3395,3395,3395,3395,1274
|
|
20240701,143500,111588245,3395,3395,3395,3395,0
|
|
20240701,143400,111588245,3395,3395,3395,3395,19
|
|
20240701,143300,111523740,3395,3395,3395,3395,0
|
|
20240701,143200,111523740,3395,3395,3395,3395,0
|
|
20240701,143100,111523740,3395,3395,3395,3395,14
|
|
20240701,143000,111476210,3395,3390,3395,3390,125
|
|
20240701,142900,111052455,3400,3400,3400,3390,1032
|
|
20240701,142800,107548955,3395,3395,3395,3395,5
|
|
20240701,142700,107531980,3400,3395,3400,3395,3
|
|
20240701,142600,107521790,3390,3395,3395,3390,2548
|
|
20240701,142500,98871815,3395,3395,3395,3395,0
|
|
20240701,142400,98871815,3395,3395,3395,3395,1
|
|
20240701,142300,98868420,3400,3400,3400,3400,1
|
|
20240701,142200,98865020,3395,3395,3395,3395,1551
|
|
20240701,142100,93599375,3400,3400,3400,3400,0
|
|
20240701,142000,93599375,3400,3400,3400,3400,0
|
|
20240701,141900,93599375,3400,3400,3400,3400,0
|
|
20240701,141800,93599375,3400,3400,3400,3400,0
|
|
20240701,141700,93599375,3400,3400,3400,3400,0
|
|
20240701,141600,93599375,3400,3400,3400,3400,0
|
|
20240701,141500,93599375,3400,3400,3400,3400,0
|
|
20240701,141400,93599375,3400,3400,3400,3400,0
|
|
20240701,141300,93599375,3400,3400,3400,3400,0
|
|
20240701,141200,93599375,3400,3400,3400,3400,1
|
|
20240701,141100,93595975,3400,3400,3400,3400,0
|
|
20240701,141000,93595975,3400,3400,3400,3400,0
|
|
20240701,140900,93595975,3400,3400,3400,3400,0
|
|
20240701,140800,93595975,3400,3400,3400,3390,16
|
|
20240701,140700,93541585,3385,3390,3390,3385,721
|
|
20240701,140600,91097490,3400,3400,3400,3400,0
|
|
20240701,140500,91097490,3400,3400,3400,3400,0
|
|
20240701,140400,91097490,3400,3390,3400,3385,4642
|
|
20240701,140300,75361390,3400,3400,3400,3400,0
|
|
20240701,140200,75361390,3400,3400,3400,3400,0
|
|
20240701,140100,75361390,3400,3400,3400,3400,0
|
|
20240701,140000,75361390,3400,3400,3400,3400,1
|
|
20240701,135900,75357990,3400,3400,3400,3400,0
|
|
20240701,135800,75357990,3400,3400,3400,3400,0
|
|
20240701,135700,75357990,3400,3400,3400,3400,0
|
|
20240701,135600,75357990,3400,3400,3400,3400,0
|
|
20240701,135500,75357990,3400,3390,3400,3390,4
|
|
20240701,135400,75344420,3400,3400,3400,3400,100
|
|
20240701,135300,75004420,3400,3400,3400,3400,0
|
|
20240701,135200,75004420,3400,3400,3400,3400,0
|
|
20240701,135100,75004420,3400,3400,3400,3400,0
|
|
20240701,135000,75004420,3400,3400,3400,3400,0
|
|
20240701,134900,75004420,3400,3400,3400,3400,0
|
|
20240701,134800,75004420,3400,3400,3400,3400,1
|
|
20240701,134700,75001020,3400,3400,3400,3400,2
|
|
20240701,134600,74994220,3400,3400,3400,3400,0
|
|
20240701,134500,74994220,3400,3400,3400,3400,0
|
|
20240701,134400,74994220,3400,3395,3400,3395,2
|
|
20240701,134300,74987425,3390,3395,3400,3390,1279
|
|
20240701,134200,70645630,3400,3400,3400,3400,0
|
|
20240701,134100,70645630,3400,3400,3400,3400,0
|
|
20240701,134000,70645630,3400,3400,3400,3400,0
|
|
20240701,133900,70645630,3400,3400,3400,3400,0
|
|
20240701,133800,70645630,3400,3400,3400,3400,0
|
|
20240701,133700,70645630,3400,3400,3400,3400,100
|
|
20240701,133600,70305630,3400,3400,3400,3400,0
|
|
20240701,133500,70305630,3400,3400,3400,3400,0
|
|
20240701,133400,70305630,3400,3400,3400,3400,0
|
|
20240701,133300,70305630,3400,3400,3400,3400,0
|
|
20240701,133200,70305630,3400,3400,3400,3400,0
|
|
20240701,133100,70305630,3400,3400,3400,3400,0
|
|
20240701,133000,70305630,3400,3400,3400,3400,0
|
|
20240701,132900,70305630,3400,3400,3400,3400,0
|
|
20240701,132800,70305630,3400,3400,3400,3400,0
|
|
20240701,132700,70305630,3400,3400,3400,3400,0
|
|
20240701,132600,70305630,3400,3400,3400,3400,0
|
|
20240701,132500,70305630,3400,3400,3400,3400,10
|
|
20240701,132400,70271630,3400,3400,3400,3400,5
|
|
20240701,132300,70254630,3395,3395,3395,3395,43
|
|
20240701,132200,70108645,3400,3400,3400,3400,0
|
|
20240701,132100,70108645,3400,3400,3400,3400,0
|
|
20240701,132000,70108645,3400,3400,3400,3400,0
|
|
20240701,131900,70108645,3400,3400,3400,3400,0
|
|
20240701,131800,70108645,3400,3400,3400,3400,0
|
|
20240701,131700,70108645,3400,3400,3400,3400,0
|
|
20240701,131600,70108645,3400,3400,3400,3400,0
|
|
20240701,131500,70108645,3400,3400,3400,3400,0
|
|
20240701,131400,70108645,3400,3400,3400,3400,1
|
|
20240701,131300,70105245,3400,3400,3400,3400,0
|
|
20240701,131200,70105245,3400,3400,3400,3400,0
|
|
20240701,131100,70105245,3400,3400,3400,3400,0
|
|
20240701,131000,70105245,3400,3400,3400,3400,0
|
|
20240701,130900,70105245,3400,3400,3400,3400,0
|
|
20240701,130800,70105245,3400,3400,3400,3400,0
|
|
20240701,130700,70105245,3400,3400,3400,3400,0
|
|
20240701,130600,70105245,3400,3395,3400,3395,29
|
|
20240701,130500,70006780,3400,3400,3400,3400,0
|
|
20240701,130400,70006780,3400,3400,3400,3400,0
|
|
20240701,130300,70006780,3400,3400,3400,3400,0
|
|
20240701,130200,70006780,3400,3400,3400,3400,0
|
|
20240701,130100,70006780,3400,3400,3400,3400,0
|
|
20240701,130000,70006780,3400,3400,3400,3400,0
|
|
20240701,125900,70006780,3400,3400,3400,3400,0
|
|
20240701,125800,70006780,3400,3400,3400,3400,0
|
|
20240701,125700,70006780,3400,3400,3400,3400,0
|
|
20240701,125600,70006780,3400,3400,3400,3400,0
|
|
20240701,125500,70006780,3400,3400,3400,3400,0
|
|
20240701,125400,70006780,3400,3400,3400,3400,0
|
|
20240701,125300,70006780,3400,3400,3400,3400,0
|
|
20240701,125200,70006780,3400,3400,3400,3400,0
|
|
20240701,125100,70006780,3400,3400,3400,3400,152
|
|
20240701,125000,69489980,3400,3400,3400,3400,0
|
|
20240701,124900,69489980,3400,3400,3400,3400,0
|
|
20240701,124800,69489980,3400,3400,3400,3400,0
|
|
20240701,124700,69489980,3400,3400,3400,3400,1
|
|
20240701,124600,69486580,3395,3395,3395,3395,750
|
|
20240701,124500,66940330,3400,3400,3400,3400,104
|
|
20240701,124400,66586730,3400,3400,3400,3400,0
|
|
20240701,124300,66586730,3400,3400,3400,3400,0
|
|
20240701,124200,66586730,3400,3400,3400,3400,5
|
|
20240701,124100,66569730,3405,3405,3405,3405,0
|
|
20240701,124000,66569730,3405,3405,3405,3405,1
|
|
20240701,123900,66566325,3400,3400,3400,3400,250
|
|
20240701,123800,65716325,3400,3400,3400,3400,0
|
|
20240701,123700,65716325,3400,3400,3400,3400,1
|
|
20240701,123600,65712925,3395,3395,3395,3390,1056
|
|
20240701,123500,62128075,3400,3400,3400,3400,0
|
|
20240701,123400,62128075,3400,3400,3400,3400,772
|
|
20240701,123300,59503275,3400,3400,3400,3400,0
|
|
20240701,123200,59503275,3400,3400,3400,3390,2319
|
|
20240701,123100,51624960,3400,3400,3400,3400,1
|
|
20240701,123000,51621560,3405,3405,3405,3405,0
|
|
20240701,122900,51621560,3405,3405,3405,3405,0
|
|
20240701,122800,51621560,3405,3405,3405,3405,20
|
|
20240701,122700,51553460,3405,3405,3405,3405,0
|
|
20240701,122600,51553460,3405,3405,3405,3405,0
|
|
20240701,122500,51553460,3405,3405,3405,3405,0
|
|
20240701,122400,51553460,3405,3405,3405,3405,0
|
|
20240701,122300,51553460,3405,3405,3405,3405,1
|
|
20240701,122200,51550055,3405,3405,3405,3405,0
|
|
20240701,122100,51550055,3405,3405,3405,3405,0
|
|
20240701,122000,51550055,3405,3405,3405,3405,0
|
|
20240701,121900,51550055,3405,3405,3405,3405,0
|
|
20240701,121800,51550055,3405,3405,3405,3405,0
|
|
20240701,121700,51550055,3405,3405,3405,3405,0
|
|
20240701,121600,51550055,3405,3405,3405,3405,0
|
|
20240701,121500,51550055,3405,3405,3405,3405,2
|
|
20240701,121400,51543245,3405,3405,3405,3405,0
|
|
20240701,121300,51543245,3405,3405,3405,3405,0
|
|
20240701,121200,51543245,3405,3405,3405,3405,0
|
|
20240701,121100,51543245,3405,3405,3405,3405,0
|
|
20240701,121000,51543245,3405,3405,3405,3405,0
|
|
20240701,120900,51543245,3405,3405,3405,3405,0
|
|
20240701,120800,51543245,3405,3405,3405,3405,0
|
|
20240701,120700,51543245,3405,3405,3405,3405,0
|
|
20240701,120600,51543245,3405,3405,3405,3405,0
|
|
20240701,120500,51543245,3405,3405,3405,3405,0
|
|
20240701,120400,51543245,3405,3405,3405,3405,0
|
|
20240701,120300,51543245,3405,3405,3405,3405,0
|
|
20240701,120200,51543245,3405,3405,3405,3405,0
|
|
20240701,120100,51543245,3405,3405,3405,3405,0
|
|
20240701,120000,51543245,3405,3405,3405,3405,2
|
|
20240701,115900,51536435,3395,3395,3395,3395,17
|
|
20240701,115800,51478720,3395,3395,3395,3395,0
|
|
20240701,115700,51478720,3395,3395,3395,3395,0
|
|
20240701,115600,51478720,3395,3400,3400,3395,429
|
|
20240701,115500,50020180,3405,3405,3405,3405,0
|
|
20240701,115400,50020180,3405,3405,3405,3405,0
|
|
20240701,115300,50020180,3405,3405,3405,3405,0
|
|
20240701,115200,50020180,3405,3405,3405,3405,0
|
|
20240701,115100,50020180,3405,3405,3405,3405,0
|
|
20240701,115000,50020180,3405,3405,3405,3405,0
|
|
20240701,114900,50020180,3405,3405,3405,3405,0
|
|
20240701,114800,50020180,3405,3405,3405,3405,0
|
|
20240701,114700,50020180,3405,3405,3405,3405,0
|
|
20240701,114600,50020180,3405,3405,3405,3405,0
|
|
20240701,114500,50020180,3405,3405,3405,3405,1
|
|
20240701,114400,50016775,3395,3395,3395,3395,0
|
|
20240701,114300,50016775,3395,3395,3395,3395,0
|
|
20240701,114200,50016775,3395,3395,3395,3395,0
|
|
20240701,114100,50016775,3395,3395,3395,3395,0
|
|
20240701,114000,50016775,3395,3395,3395,3395,0
|
|
20240701,113900,50016775,3395,3395,3395,3395,31
|
|
20240701,113800,49911530,3395,3395,3395,3395,671
|
|
20240701,113700,47633485,3405,3400,3405,3400,100
|
|
20240701,113600,47292990,3400,3400,3400,3400,0
|
|
20240701,113500,47292990,3400,3400,3400,3400,4
|
|
20240701,113400,47279390,3405,3405,3405,3405,0
|
|
20240701,113300,47279390,3405,3405,3405,3405,0
|
|
20240701,113200,47279390,3405,3405,3405,3405,0
|
|
20240701,113100,47279390,3405,3405,3405,3405,0
|
|
20240701,113000,47279390,3405,3405,3405,3405,0
|
|
20240701,112900,47279390,3405,3405,3405,3405,0
|
|
20240701,112800,47279390,3405,3405,3405,3405,0
|
|
20240701,112700,47279390,3405,3405,3405,3405,0
|
|
20240701,112600,47279390,3405,3405,3405,3405,0
|
|
20240701,112500,47279390,3405,3405,3405,3405,0
|
|
20240701,112400,47279390,3405,3405,3405,3405,0
|
|
20240701,112300,47279390,3405,3405,3405,3405,0
|
|
20240701,112200,47279390,3405,3405,3405,3405,0
|
|
20240701,112100,47279390,3405,3405,3405,3405,0
|
|
20240701,112000,47279390,3405,3405,3405,3405,200
|
|
20240701,111900,46598390,3405,3405,3405,3405,5
|
|
20240701,111800,46581365,3405,3405,3405,3405,2
|
|
20240701,111700,46574555,3405,3405,3405,3405,0
|
|
20240701,111600,46574555,3405,3405,3405,3405,0
|
|
20240701,111500,46574555,3405,3405,3405,3405,0
|
|
20240701,111400,46574555,3405,3405,3405,3405,0
|
|
20240701,111300,46574555,3405,3405,3405,3405,2
|
|
20240701,111200,46567745,3395,3395,3395,3395,0
|
|
20240701,111100,46567745,3395,3395,3395,3395,0
|
|
20240701,111000,46567745,3395,3395,3395,3395,23
|
|
20240701,110900,46489660,3405,3405,3405,3405,0
|
|
20240701,110800,46489660,3405,3405,3405,3405,0
|
|
20240701,110700,46489660,3405,3405,3405,3405,0
|
|
20240701,110600,46489660,3405,3405,3405,3405,3
|
|
20240701,110500,46479445,3395,3395,3395,3395,0
|
|
20240701,110400,46479445,3395,3395,3395,3395,0
|
|
20240701,110300,46479445,3395,3395,3395,3395,59
|
|
20240701,110200,46279140,3405,3405,3405,3405,0
|
|
20240701,110100,46279140,3405,3405,3405,3405,0
|
|
20240701,110000,46279140,3405,3405,3405,3405,0
|
|
20240701,105900,46279140,3405,3400,3405,3400,17
|
|
20240701,105800,46221335,3390,3390,3390,3390,0
|
|
20240701,105700,46221335,3390,3390,3390,3390,0
|
|
20240701,105600,46221335,3390,3390,3390,3390,0
|
|
20240701,105500,46221335,3390,3395,3395,3390,274
|
|
20240701,105400,45292070,3395,3395,3395,3395,0
|
|
20240701,105300,45292070,3395,3395,3395,3395,0
|
|
20240701,105200,45292070,3395,3395,3395,3395,1533
|
|
20240701,105100,40087535,3400,3400,3400,3400,0
|
|
20240701,105000,40087535,3400,3400,3400,3400,0
|
|
20240701,104900,40087535,3400,3400,3400,3400,0
|
|
20240701,104800,40087535,3400,3400,3400,3400,1
|
|
20240701,104700,40084135,3400,3400,3400,3400,0
|
|
20240701,104600,40084135,3400,3400,3400,3400,0
|
|
20240701,104500,40084135,3400,3400,3400,3400,0
|
|
20240701,104400,40084135,3400,3400,3400,3400,0
|
|
20240701,104300,40084135,3400,3400,3400,3400,0
|
|
20240701,104200,40084135,3400,3400,3400,3400,0
|
|
20240701,104100,40084135,3400,3400,3400,3400,0
|
|
20240701,104000,40084135,3400,3400,3400,3400,0
|
|
20240701,103900,40084135,3400,3405,3405,3390,13
|
|
20240701,103800,40039890,3405,3390,3405,3390,31
|
|
20240701,103700,39934360,3390,3395,3395,3390,2830
|
|
20240701,103600,30326785,3395,3400,3400,3395,73
|
|
20240701,103500,30078815,3400,3400,3400,3400,0
|
|
20240701,103400,30078815,3400,3400,3400,3400,0
|
|
20240701,103300,30078815,3400,3405,3405,3400,58
|
|
20240701,103200,29881340,3405,3405,3405,3405,0
|
|
20240701,103100,29881340,3405,3405,3405,3405,0
|
|
20240701,103000,29881340,3405,3405,3405,3405,0
|
|
20240701,102900,29881340,3405,3405,3405,3405,0
|
|
20240701,102800,29881340,3405,3405,3405,3405,1
|
|
20240701,102700,29877935,3405,3405,3405,3405,0
|
|
20240701,102600,29877935,3405,3405,3405,3405,0
|
|
20240701,102500,29877935,3405,3405,3405,3405,100
|
|
20240701,102400,29537435,3405,3405,3405,3405,42
|
|
20240701,102300,29394425,3405,3405,3405,3405,0
|
|
20240701,102200,29394425,3405,3405,3405,3405,1
|
|
20240701,102100,29391020,3405,3405,3405,3405,0
|
|
20240701,102000,29391020,3405,3405,3405,3405,1
|
|
20240701,101900,29387615,3405,3405,3405,3405,0
|
|
20240701,101800,29387615,3405,3405,3405,3405,9
|
|
20240701,101700,29356970,3405,3405,3405,3405,9
|
|
20240701,101600,29326325,3405,3405,3405,3405,90
|
|
20240701,101500,29019875,3400,3400,3400,3400,1
|
|
20240701,101400,29016475,3395,3395,3395,3395,741
|
|
20240701,101300,26500780,3400,3400,3400,3400,10
|
|
20240701,101200,26466780,3405,3405,3405,3405,51
|
|
20240701,101100,26293125,3395,3400,3400,3395,656
|
|
20240701,101000,24063840,3395,3395,3395,3395,0
|
|
20240701,100900,24063840,3395,3395,3395,3395,0
|
|
20240701,100800,24063840,3395,3395,3395,3395,0
|
|
20240701,100700,24063840,3395,3395,3395,3395,0
|
|
20240701,100600,24063840,3395,3395,3395,3395,0
|
|
20240701,100500,24063840,3395,3395,3395,3395,0
|
|
20240701,100400,24063840,3395,3395,3395,3395,0
|
|
20240701,100300,24063840,3395,3395,3395,3395,0
|
|
20240701,100200,24063840,3395,3395,3395,3395,500
|
|
20240701,100100,22366340,3395,3400,3400,3395,30
|
|
20240701,100000,22264420,3400,3400,3400,3400,0
|
|
20240701,095900,22264420,3400,3400,3400,3400,0
|
|
20240701,095800,22264420,3400,3400,3400,3400,3
|
|
20240701,095700,22254220,3405,3405,3405,3405,0
|
|
20240701,095600,22254220,3405,3405,3405,3405,0
|
|
20240701,095500,22254220,3405,3405,3405,3405,0
|
|
20240701,095400,22254220,3405,3405,3405,3405,0
|
|
20240701,095300,22254220,3405,3405,3405,3405,0
|
|
20240701,095200,22254220,3405,3405,3405,3405,2
|
|
20240701,095100,22247410,3405,3400,3405,3400,25
|
|
20240701,095000,22162290,3390,3390,3390,3390,79
|
|
20240701,094900,21894480,3395,3395,3395,3395,78
|
|
20240701,094800,21629670,3400,3400,3400,3400,0
|
|
20240701,094700,21629670,3400,3400,3400,3400,27
|
|
20240701,094600,21537870,3400,3400,3400,3400,1
|
|
20240701,094500,21534470,3400,3400,3400,3400,0
|
|
20240701,094400,21534470,3400,3400,3400,3400,3
|
|
20240701,094300,21524270,3400,3400,3400,3400,11
|
|
20240701,094200,21486870,3395,3395,3395,3395,0
|
|
20240701,094100,21486870,3395,3395,3395,3395,0
|
|
20240701,094000,21486870,3395,3400,3400,3395,101
|
|
20240701,093900,21143970,3400,3400,3400,3400,0
|
|
20240701,093800,21143970,3400,3400,3400,3400,0
|
|
20240701,093700,21143970,3400,3400,3400,3400,0
|
|
20240701,093600,21143970,3400,3400,3400,3400,1
|
|
20240701,093500,21140570,3400,3400,3400,3400,0
|
|
20240701,093400,21140570,3400,3400,3400,3400,300
|
|
20240701,093300,20120570,3405,3405,3405,3405,0
|
|
20240701,093200,20120570,3405,3400,3405,3400,4
|
|
20240701,093100,20106965,3400,3395,3400,3395,77
|
|
20240701,093000,19845545,3395,3395,3395,3395,0
|
|
20240701,092900,19845545,3395,3400,3400,3395,3614
|
|
20240701,092800,7567045,3405,3405,3405,3405,10
|
|
20240701,092700,7532995,3400,3400,3400,3400,15
|
|
20240701,092600,7481995,3400,3400,3400,3400,50
|
|
20240701,092500,7311995,3400,3400,3400,3400,0
|
|
20240701,092400,7311995,3400,3395,3400,3395,152
|
|
20240701,092300,6795240,3400,3400,3400,3400,0
|
|
20240701,092200,6795240,3400,3400,3400,3400,0
|
|
20240701,092100,6795240,3400,3400,3400,3400,1
|
|
20240701,092000,6791840,3395,3395,3395,3395,0
|
|
20240701,091900,6791840,3395,3395,3395,3395,2
|
|
20240701,091800,6785050,3395,3400,3400,3395,5
|
|
20240701,091700,6768070,3400,3400,3400,3400,5
|
|
20240701,091600,6751070,3395,3395,3395,3395,0
|
|
20240701,091500,6751070,3395,3400,3400,3395,35
|
|
20240701,091400,6632220,3395,3395,3395,3395,55
|
|
20240701,091300,6445495,3395,3400,3400,3395,23
|
|
20240701,091200,6367360,3400,3400,3400,3400,0
|
|
20240701,091100,6367360,3400,3400,3400,3400,0
|
|
20240701,091000,6367360,3400,3400,3400,3400,2
|
|
20240701,090900,6360560,3400,3395,3405,3395,12
|
|
20240701,090800,6319735,3395,3390,3395,3390,32
|
|
20240701,090700,6211250,3390,3390,3390,3390,15
|
|
20240701,090600,6160400,3390,3390,3390,3390,0
|
|
20240701,090500,6160400,3390,3395,3395,3390,723
|
|
20240701,090400,3705830,3405,3405,3405,3405,0
|
|
20240701,090300,3705830,3405,3395,3405,3395,21
|
|
20240701,090200,3634525,3395,3395,3395,3395,256
|
|
20240701,090100,2765405,3395,3395,3395,3395,1
|
|
20240701,090000,2762010,3400,3410,3410,3400,811
|