656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,195300,219447715,4400,4400,4400,4400,1042
|
|
20240701,195200,219447715,4400,4400,4400,4400,0
|
|
20240701,195100,219447715,4400,4400,4400,4400,0
|
|
20240701,195000,219447715,4400,4400,4400,4400,0
|
|
20240701,194900,219447715,4400,4400,4400,4400,0
|
|
20240701,194800,219447715,4400,4400,4400,4400,0
|
|
20240701,194700,219447715,4400,4400,4400,4400,0
|
|
20240701,194600,219447715,4400,4400,4400,4400,0
|
|
20240701,194500,219447715,4400,4400,4400,4400,0
|
|
20240701,194400,219447715,4400,4400,4400,4400,0
|
|
20240701,194300,219447715,4400,4400,4400,4400,0
|
|
20240701,194200,219447715,4400,4400,4400,4400,0
|
|
20240701,194100,219447715,4400,4400,4400,4400,0
|
|
20240701,194000,219447715,4400,4400,4400,4400,0
|
|
20240701,193900,219447715,4400,4400,4400,4400,0
|
|
20240701,193800,219447715,4400,4400,4400,4400,0
|
|
20240701,193700,219447715,4400,4400,4400,4400,0
|
|
20240701,193600,219447715,4400,4400,4400,4400,0
|
|
20240701,193500,219447715,4400,4400,4400,4400,0
|
|
20240701,193400,219447715,4400,4400,4400,4400,0
|
|
20240701,193300,219447715,4400,4400,4400,4400,0
|
|
20240701,193200,219447715,4400,4400,4400,4400,0
|
|
20240701,193100,219447715,4400,4400,4400,4400,0
|
|
20240701,193000,219447715,4400,4400,4400,4400,0
|
|
20240701,192900,219447715,4400,4400,4400,4400,0
|
|
20240701,192800,219447715,4400,4400,4400,4400,0
|
|
20240701,192700,219447715,4400,4400,4400,4400,0
|
|
20240701,192600,219447715,4400,4400,4400,4400,0
|
|
20240701,192500,219447715,4400,4400,4400,4400,0
|
|
20240701,192400,219447715,4400,4400,4400,4400,0
|
|
20240701,192300,219447715,4400,4400,4400,4400,1042
|
|
20240701,192200,219447715,4400,4400,4400,4400,0
|
|
20240701,192100,219447715,4400,4400,4400,4400,0
|
|
20240701,192000,219447715,4400,4400,4400,4400,0
|
|
20240701,191900,219447715,4400,4400,4400,4400,0
|
|
20240701,191800,219447715,4400,4400,4400,4400,0
|
|
20240701,191700,219447715,4400,4400,4400,4400,0
|
|
20240701,191600,219447715,4400,4400,4400,4400,0
|
|
20240701,191500,219447715,4400,4400,4400,4400,0
|
|
20240701,191400,219447715,4400,4400,4400,4400,0
|
|
20240701,191300,219447715,4400,4400,4400,4400,0
|
|
20240701,191200,219447715,4400,4400,4400,4400,0
|
|
20240701,191100,219447715,4400,4400,4400,4400,0
|
|
20240701,191000,219447715,4400,4400,4400,4400,0
|
|
20240701,190900,219447715,4400,4400,4400,4400,0
|
|
20240701,190800,219447715,4400,4400,4400,4400,0
|
|
20240701,190700,219447715,4400,4400,4400,4400,0
|
|
20240701,190600,219447715,4400,4400,4400,4400,0
|
|
20240701,190500,219447715,4400,4400,4400,4400,0
|
|
20240701,190400,219447715,4400,4400,4400,4400,0
|
|
20240701,190300,219447715,4400,4400,4400,4400,0
|
|
20240701,190200,219447715,4400,4400,4400,4400,0
|
|
20240701,190100,219447715,4400,4400,4400,4400,0
|
|
20240701,190000,219447715,4400,4400,4400,4400,0
|
|
20240701,185900,219447715,4400,4400,4400,4400,0
|
|
20240701,185800,219447715,4400,4400,4400,4400,0
|
|
20240701,185700,219447715,4400,4400,4400,4400,0
|
|
20240701,185600,219447715,4400,4400,4400,4400,0
|
|
20240701,185500,219447715,4400,4400,4400,4400,0
|
|
20240701,185400,219447715,4400,4400,4400,4400,0
|
|
20240701,185300,219447715,4400,4400,4400,4400,1042
|
|
20240701,185200,219447715,4400,4400,4400,4400,0
|
|
20240701,185100,219447715,4400,4400,4400,4400,0
|
|
20240701,185000,219447715,4400,4400,4400,4400,0
|
|
20240701,184900,219447715,4400,4400,4400,4400,0
|
|
20240701,184800,219447715,4400,4400,4400,4400,0
|
|
20240701,184700,219447715,4400,4400,4400,4400,0
|
|
20240701,184600,219447715,4400,4400,4400,4400,0
|
|
20240701,184500,219447715,4400,4400,4400,4400,0
|
|
20240701,184400,219447715,4400,4400,4400,4400,0
|
|
20240701,184300,219447715,4400,4400,4400,4400,0
|
|
20240701,184200,219447715,4400,4400,4400,4400,0
|
|
20240701,184100,219447715,4400,4400,4400,4400,0
|
|
20240701,184000,219447715,4400,4400,4400,4400,0
|
|
20240701,183900,219447715,4400,4400,4400,4400,0
|
|
20240701,183800,219447715,4400,4400,4400,4400,0
|
|
20240701,183700,219447715,4400,4400,4400,4400,0
|
|
20240701,183600,219447715,4400,4400,4400,4400,0
|
|
20240701,183500,219447715,4400,4400,4400,4400,0
|
|
20240701,183400,219447715,4400,4400,4400,4400,0
|
|
20240701,183300,219447715,4400,4400,4400,4400,0
|
|
20240701,183200,219447715,4400,4400,4400,4400,0
|
|
20240701,183100,219447715,4400,4400,4400,4400,0
|
|
20240701,183000,219447715,4400,4400,4400,4400,0
|
|
20240701,182900,219447715,4400,4400,4400,4400,0
|
|
20240701,182800,219447715,4400,4400,4400,4400,0
|
|
20240701,182700,219447715,4400,4400,4400,4400,0
|
|
20240701,182600,219447715,4400,4400,4400,4400,0
|
|
20240701,182500,219447715,4400,4400,4400,4400,0
|
|
20240701,182400,219447715,4400,4400,4400,4400,0
|
|
20240701,182300,219447715,4400,4400,4400,4400,1042
|
|
20240701,182200,219447715,4400,4400,4400,4400,0
|
|
20240701,182100,219447715,4400,4400,4400,4400,0
|
|
20240701,182000,219447715,4400,4400,4400,4400,0
|
|
20240701,181900,219447715,4400,4400,4400,4400,0
|
|
20240701,181800,219447715,4400,4400,4400,4400,0
|
|
20240701,181700,219447715,4400,4400,4400,4400,0
|
|
20240701,181600,219447715,4400,4400,4400,4400,0
|
|
20240701,181500,219447715,4400,4400,4400,4400,0
|
|
20240701,181400,219447715,4400,4400,4400,4400,0
|
|
20240701,181300,219447715,4400,4400,4400,4400,0
|
|
20240701,181200,219447715,4400,4400,4400,4400,0
|
|
20240701,181100,219447715,4400,4400,4400,4400,0
|
|
20240701,181000,219447715,4400,4400,4400,4400,0
|
|
20240701,180900,219447715,4400,4400,4400,4400,0
|
|
20240701,180800,219447715,4400,4400,4400,4400,0
|
|
20240701,180700,219447715,4400,4400,4400,4400,0
|
|
20240701,180600,219447715,4400,4400,4400,4400,0
|
|
20240701,180500,219447715,4400,4400,4400,4400,0
|
|
20240701,180400,219447715,4400,4400,4400,4400,0
|
|
20240701,180300,219447715,4400,4400,4400,4400,0
|
|
20240701,180200,219447715,4400,4400,4400,4400,0
|
|
20240701,180100,219447715,4400,4400,4400,4400,0
|
|
20240701,180000,219447715,4400,4400,4400,4400,0
|
|
20240701,175900,219447715,4400,4400,4400,4400,0
|
|
20240701,175800,219447715,4400,4400,4400,4400,0
|
|
20240701,175700,219447715,4400,4400,4400,4400,0
|
|
20240701,175600,219447715,4400,4400,4400,4400,0
|
|
20240701,175500,219447715,4400,4400,4400,4400,0
|
|
20240701,175400,219447715,4400,4400,4400,4400,0
|
|
20240701,175300,219447715,4400,4400,4400,4400,1042
|
|
20240701,175200,219447715,4400,4400,4400,4400,0
|
|
20240701,175100,219447715,4400,4400,4400,4400,0
|
|
20240701,175000,219447715,4400,4400,4400,4400,0
|
|
20240701,174900,219447715,4400,4400,4400,4400,0
|
|
20240701,174800,219447715,4400,4400,4400,4400,0
|
|
20240701,174700,219447715,4400,4400,4400,4400,0
|
|
20240701,174600,219447715,4400,4400,4400,4400,0
|
|
20240701,174500,219447715,4400,4400,4400,4400,0
|
|
20240701,174400,219447715,4400,4400,4400,4400,0
|
|
20240701,174300,219447715,4400,4400,4400,4400,0
|
|
20240701,174200,219447715,4400,4400,4400,4400,0
|
|
20240701,174100,219447715,4400,4400,4400,4400,0
|
|
20240701,174000,219447715,4400,4400,4400,4400,0
|
|
20240701,173900,219447715,4400,4400,4400,4400,0
|
|
20240701,173800,219447715,4400,4400,4400,4400,0
|
|
20240701,173700,219447715,4400,4400,4400,4400,0
|
|
20240701,173600,219447715,4400,4400,4400,4400,0
|
|
20240701,173500,219447715,4400,4400,4400,4400,0
|
|
20240701,173400,219447715,4400,4400,4400,4400,0
|
|
20240701,173300,219447715,4400,4400,4400,4400,0
|
|
20240701,173200,219447715,4400,4400,4400,4400,0
|
|
20240701,173100,219447715,4400,4400,4400,4400,0
|
|
20240701,173000,219447715,4400,4400,4400,4400,0
|
|
20240701,172900,219447715,4400,4400,4400,4400,0
|
|
20240701,172800,219447715,4400,4400,4400,4400,0
|
|
20240701,172700,219447715,4400,4400,4400,4400,0
|
|
20240701,172600,219447715,4400,4400,4400,4400,0
|
|
20240701,172500,219447715,4400,4400,4400,4400,0
|
|
20240701,172400,219447715,4400,4400,4400,4400,0
|
|
20240701,172300,219447715,4400,4400,4400,4400,1042
|
|
20240701,172200,219447715,4400,4400,4400,4400,0
|
|
20240701,172100,219447715,4400,4400,4400,4400,0
|
|
20240701,172000,219447715,4400,4400,4400,4400,0
|
|
20240701,171900,219447715,4400,4400,4400,4400,0
|
|
20240701,171800,219447715,4400,4400,4400,4400,0
|
|
20240701,171700,219447715,4400,4400,4400,4400,0
|
|
20240701,171600,219447715,4400,4400,4400,4400,0
|
|
20240701,171500,219447715,4400,4400,4400,4400,0
|
|
20240701,171400,219447715,4400,4400,4400,4400,0
|
|
20240701,171300,219447715,4400,4400,4400,4400,0
|
|
20240701,171200,219447715,4400,4400,4400,4400,0
|
|
20240701,171100,219447715,4400,4400,4400,4400,0
|
|
20240701,171000,219447715,4400,4400,4400,4400,0
|
|
20240701,170900,219447715,4400,4400,4400,4400,0
|
|
20240701,170800,219447715,4400,4400,4400,4400,0
|
|
20240701,170700,219447715,4400,4400,4400,4400,0
|
|
20240701,170600,219447715,4400,4400,4400,4400,0
|
|
20240701,170500,219447715,4400,4400,4400,4400,0
|
|
20240701,170400,219447715,4400,4400,4400,4400,0
|
|
20240701,170300,219447715,4400,4400,4400,4400,0
|
|
20240701,170200,219447715,4400,4400,4400,4400,0
|
|
20240701,170100,219447715,4400,4400,4400,4400,0
|
|
20240701,170000,219447715,4400,4400,4400,4400,0
|
|
20240701,165900,219447715,4400,4400,4400,4400,0
|
|
20240701,165800,219447715,4400,4400,4400,4400,0
|
|
20240701,165700,219447715,4400,4400,4400,4400,0
|
|
20240701,165600,219447715,4400,4400,4400,4400,0
|
|
20240701,165500,219447715,4400,4400,4400,4400,0
|
|
20240701,165400,219447715,4400,4400,4400,4400,0
|
|
20240701,165300,219447715,4400,4400,4400,4400,1042
|
|
20240701,165200,219447715,4400,4400,4400,4400,0
|
|
20240701,165100,219447715,4400,4400,4400,4400,0
|
|
20240701,165000,219447715,4400,4400,4400,4400,0
|
|
20240701,164900,219447715,4400,4400,4400,4400,0
|
|
20240701,164800,219447715,4400,4400,4400,4400,0
|
|
20240701,164700,219447715,4400,4400,4400,4400,0
|
|
20240701,164600,219447715,4400,4400,4400,4400,0
|
|
20240701,164500,219447715,4400,4400,4400,4400,0
|
|
20240701,164400,219447715,4400,4400,4400,4400,0
|
|
20240701,164300,219447715,4400,4400,4400,4400,0
|
|
20240701,164200,219447715,4400,4400,4400,4400,0
|
|
20240701,164100,219447715,4400,4400,4400,4400,0
|
|
20240701,164000,219447715,4400,4400,4400,4400,0
|
|
20240701,163900,219447715,4400,4400,4400,4400,0
|
|
20240701,163800,219447715,4400,4400,4400,4400,0
|
|
20240701,163700,219447715,4400,4400,4400,4400,0
|
|
20240701,163600,219447715,4400,4400,4400,4400,0
|
|
20240701,163500,219447715,4400,4400,4400,4400,0
|
|
20240701,163400,219447715,4400,4400,4400,4400,0
|
|
20240701,163300,219447715,4400,4400,4400,4400,0
|
|
20240701,163200,219447715,4400,4400,4400,4400,0
|
|
20240701,163100,219447715,4400,4400,4400,4400,0
|
|
20240701,163000,219447715,4400,4400,4400,4400,0
|
|
20240701,162900,219447715,4400,4400,4400,4400,0
|
|
20240701,162800,219447715,4400,4400,4400,4400,0
|
|
20240701,162700,219447715,4400,4400,4400,4400,0
|
|
20240701,162600,219447715,4400,4400,4400,4400,0
|
|
20240701,162500,219447715,4400,4400,4400,4400,0
|
|
20240701,162400,219447715,4400,4400,4400,4400,0
|
|
20240701,162300,219447715,4400,4400,4400,4400,1042
|
|
20240701,162200,219447715,4400,4400,4400,4400,0
|
|
20240701,162100,219447715,4400,4400,4400,4400,0
|
|
20240701,162000,219447715,4400,4400,4400,4400,0
|
|
20240701,161900,219447715,4400,4400,4400,4400,0
|
|
20240701,161800,219447715,4400,4400,4400,4400,0
|
|
20240701,161700,219447715,4400,4400,4400,4400,0
|
|
20240701,161600,219447715,4400,4400,4400,4400,0
|
|
20240701,161500,219447715,4400,4400,4400,4400,0
|
|
20240701,161400,219447715,4400,4400,4400,4400,0
|
|
20240701,161300,219447715,4400,4400,4400,4400,0
|
|
20240701,161200,219447715,4400,4400,4400,4400,0
|
|
20240701,161100,219447715,4400,4400,4400,4400,0
|
|
20240701,161000,219447715,4400,4400,4400,4400,0
|
|
20240701,160900,219447715,4400,4400,4400,4400,0
|
|
20240701,160800,219447715,4400,4400,4400,4400,0
|
|
20240701,160700,219447715,4400,4400,4400,4400,0
|
|
20240701,160600,219447715,4400,4400,4400,4400,0
|
|
20240701,160500,219447715,4400,4400,4400,4400,0
|
|
20240701,160400,219447715,4400,4400,4400,4400,0
|
|
20240701,160300,219447715,4400,4400,4400,4400,0
|
|
20240701,160200,219447715,4400,4400,4400,4400,0
|
|
20240701,160100,219447715,4400,4400,4400,4400,0
|
|
20240701,160000,219447715,4400,4400,4400,4400,0
|
|
20240701,155900,219447715,4400,4400,4400,4400,0
|
|
20240701,155800,219447715,4400,4400,4400,4400,0
|
|
20240701,155700,219447715,4400,4400,4400,4400,0
|
|
20240701,155600,219447715,4400,4400,4400,4400,0
|
|
20240701,155500,219447715,4400,4400,4400,4400,0
|
|
20240701,155400,219447715,4400,4400,4400,4400,0
|
|
20240701,155300,219447715,4400,4400,4400,4400,1042
|
|
20240701,155200,219447715,4400,4400,4400,4400,0
|
|
20240701,155100,219447715,4400,4400,4400,4400,0
|
|
20240701,155000,219447715,4400,4400,4400,4400,0
|
|
20240701,154900,219447715,4400,4400,4400,4400,0
|
|
20240701,154800,219447715,4400,4400,4400,4400,0
|
|
20240701,154700,219447715,4400,4400,4400,4400,0
|
|
20240701,154600,219447715,4400,4400,4400,4400,0
|
|
20240701,154500,219447715,4400,4400,4400,4400,0
|
|
20240701,154400,219447715,4400,4400,4400,4400,0
|
|
20240701,154300,219447715,4400,4400,4400,4400,0
|
|
20240701,154200,219447715,4400,4400,4400,4400,0
|
|
20240701,154100,219447715,4400,4400,4400,4400,0
|
|
20240701,154000,219447715,4400,4400,4400,4400,0
|
|
20240701,153900,219447715,4400,4400,4400,4400,0
|
|
20240701,153800,219447715,4400,4400,4400,4400,0
|
|
20240701,153700,219447715,4400,4400,4400,4400,0
|
|
20240701,153600,219447715,4400,4400,4400,4400,0
|
|
20240701,153500,219447715,4400,4400,4400,4400,0
|
|
20240701,153400,219447715,4400,4400,4400,4400,0
|
|
20240701,153300,219447715,4400,4400,4400,4400,0
|
|
20240701,153200,219447715,4400,4400,4400,4400,0
|
|
20240701,153100,219447715,4400,4400,4400,4400,0
|
|
20240701,153000,219447715,4400,4400,4400,4400,1042
|
|
20240701,152900,214862915,4400,4400,4400,4400,0
|
|
20240701,152800,214862915,4400,4400,4400,4400,0
|
|
20240701,152700,214862915,4400,4400,4400,4400,0
|
|
20240701,152600,214862915,4400,4400,4400,4400,0
|
|
20240701,152500,214862915,4400,4400,4400,4400,0
|
|
20240701,152400,214862915,4400,4400,4400,4400,0
|
|
20240701,152300,214862915,4400,4400,4400,4400,0
|
|
20240701,152200,214862915,4400,4400,4400,4400,0
|
|
20240701,152100,214862915,4400,4400,4400,4400,0
|
|
20240701,152000,214862915,4400,4400,4400,4400,0
|
|
20240701,151900,214862915,4400,4400,4400,4400,114
|
|
20240701,151800,214361315,4400,4400,4400,4400,0
|
|
20240701,151700,214361315,4400,4390,4400,4365,1811
|
|
20240701,151600,206439295,4400,4400,4400,4400,0
|
|
20240701,151500,206439295,4400,4400,4400,4400,0
|
|
20240701,151400,206439295,4400,4400,4400,4400,0
|
|
20240701,151300,206439295,4400,4400,4400,4400,270
|
|
20240701,151200,205251295,4400,4400,4400,4400,227
|
|
20240701,151100,204252495,4395,4395,4395,4395,0
|
|
20240701,151000,204252495,4395,4395,4395,4395,0
|
|
20240701,150900,204252495,4395,4395,4395,4395,0
|
|
20240701,150800,204252495,4395,4400,4400,4395,180
|
|
20240701,150700,203461245,4395,4395,4395,4395,0
|
|
20240701,150600,203461245,4395,4395,4395,4395,1
|
|
20240701,150500,203456850,4395,4395,4395,4395,3
|
|
20240701,150400,203443665,4395,4400,4400,4395,956
|
|
20240701,150300,199239050,4405,4405,4405,4405,14
|
|
20240701,150200,199177380,4405,4405,4405,4405,1
|
|
20240701,150100,199172975,4400,4400,4400,4400,0
|
|
20240701,150000,199172975,4400,4400,4400,4400,0
|
|
20240701,145900,199172975,4400,4400,4400,4400,50
|
|
20240701,145800,198952975,4400,4400,4400,4400,100
|
|
20240701,145700,198512975,4405,4405,4405,4405,815
|
|
20240701,145600,194922900,4410,4410,4410,4410,0
|
|
20240701,145500,194922900,4410,4410,4410,4410,1
|
|
20240701,145400,194918490,4410,4410,4410,4410,95
|
|
20240701,145300,194499540,4410,4410,4410,4410,5
|
|
20240701,145200,194477490,4410,4410,4410,4410,0
|
|
20240701,145100,194477490,4410,4410,4410,4410,0
|
|
20240701,145000,194477490,4410,4410,4410,4410,1
|
|
20240701,144900,194473080,4410,4410,4410,4410,20
|
|
20240701,144800,194384880,4410,4410,4410,4410,0
|
|
20240701,144700,194384880,4410,4410,4410,4410,0
|
|
20240701,144600,194384880,4410,4410,4410,4410,60
|
|
20240701,144500,194120280,4410,4410,4410,4410,22
|
|
20240701,144400,194023260,4405,4405,4405,4405,0
|
|
20240701,144300,194023260,4405,4405,4405,4405,0
|
|
20240701,144200,194023260,4405,4405,4405,4405,0
|
|
20240701,144100,194023260,4405,4405,4405,4405,100
|
|
20240701,144000,193582760,4405,4410,4410,4405,130
|
|
20240701,143900,193010060,4410,4410,4410,4410,0
|
|
20240701,143800,193010060,4410,4410,4410,4410,0
|
|
20240701,143700,193010060,4410,4410,4410,4410,0
|
|
20240701,143600,193010060,4410,4410,4410,4410,0
|
|
20240701,143500,193010060,4410,4410,4410,4410,0
|
|
20240701,143400,193010060,4410,4410,4410,4410,0
|
|
20240701,143300,193010060,4410,4410,4410,4410,6
|
|
20240701,143200,192983600,4415,4415,4415,4415,0
|
|
20240701,143100,192983600,4415,4415,4415,4415,28
|
|
20240701,143000,192859980,4415,4415,4415,4415,34
|
|
20240701,142900,192709870,4415,4415,4415,4415,0
|
|
20240701,142800,192709870,4415,4415,4415,4415,0
|
|
20240701,142700,192709870,4415,4415,4415,4415,0
|
|
20240701,142600,192709870,4415,4415,4415,4415,0
|
|
20240701,142500,192709870,4415,4415,4415,4415,0
|
|
20240701,142400,192709870,4415,4415,4415,4415,0
|
|
20240701,142300,192709870,4415,4415,4415,4415,0
|
|
20240701,142200,192709870,4415,4415,4415,4415,2
|
|
20240701,142100,192701040,4405,4405,4405,4405,0
|
|
20240701,142000,192701040,4405,4405,4405,4405,0
|
|
20240701,141900,192701040,4405,4405,4405,4405,0
|
|
20240701,141800,192701040,4405,4405,4405,4405,1
|
|
20240701,141700,192696635,4415,4415,4415,4415,0
|
|
20240701,141600,192696635,4415,4415,4415,4415,0
|
|
20240701,141500,192696635,4415,4415,4415,4415,0
|
|
20240701,141400,192696635,4415,4415,4415,4415,0
|
|
20240701,141300,192696635,4415,4415,4415,4415,0
|
|
20240701,141200,192696635,4415,4415,4415,4415,0
|
|
20240701,141100,192696635,4415,4415,4415,4415,0
|
|
20240701,141000,192696635,4415,4415,4415,4415,0
|
|
20240701,140900,192696635,4415,4415,4415,4415,0
|
|
20240701,140800,192696635,4415,4415,4415,4415,0
|
|
20240701,140700,192696635,4415,4415,4415,4415,0
|
|
20240701,140600,192696635,4415,4415,4415,4415,0
|
|
20240701,140500,192696635,4415,4415,4415,4415,0
|
|
20240701,140400,192696635,4415,4415,4415,4415,0
|
|
20240701,140300,192696635,4415,4415,4415,4415,0
|
|
20240701,140200,192696635,4415,4415,4415,4415,23
|
|
20240701,140100,192595090,4425,4425,4425,4425,0
|
|
20240701,140000,192595090,4425,4425,4425,4425,0
|
|
20240701,135900,192595090,4425,4425,4425,4425,0
|
|
20240701,135800,192595090,4425,4425,4425,4425,0
|
|
20240701,135700,192595090,4425,4425,4425,4425,0
|
|
20240701,135600,192595090,4425,4425,4425,4425,0
|
|
20240701,135500,192595090,4425,4425,4425,4425,0
|
|
20240701,135400,192595090,4425,4425,4425,4425,0
|
|
20240701,135300,192595090,4425,4425,4425,4425,0
|
|
20240701,135200,192595090,4425,4425,4425,4425,0
|
|
20240701,135100,192595090,4425,4425,4425,4425,0
|
|
20240701,135000,192595090,4425,4425,4425,4425,0
|
|
20240701,134900,192595090,4425,4425,4425,4425,0
|
|
20240701,134800,192595090,4425,4425,4425,4425,6
|
|
20240701,134700,192568540,4425,4425,4425,4425,0
|
|
20240701,134600,192568540,4425,4425,4425,4425,0
|
|
20240701,134500,192568540,4425,4425,4425,4425,0
|
|
20240701,134400,192568540,4425,4425,4425,4425,0
|
|
20240701,134300,192568540,4425,4425,4425,4425,0
|
|
20240701,134200,192568540,4425,4425,4425,4425,0
|
|
20240701,134100,192568540,4425,4425,4425,4425,0
|
|
20240701,134000,192568540,4425,4425,4425,4425,0
|
|
20240701,133900,192568540,4425,4425,4425,4425,0
|
|
20240701,133800,192568540,4425,4425,4425,4425,0
|
|
20240701,133700,192568540,4425,4410,4425,4410,300
|
|
20240701,133600,191243435,4405,4405,4405,4405,0
|
|
20240701,133500,191243435,4405,4405,4405,4405,858
|
|
20240701,133400,187463945,4380,4380,4380,4380,0
|
|
20240701,133300,187463945,4380,4380,4380,4380,0
|
|
20240701,133200,187463945,4380,4380,4380,4380,0
|
|
20240701,133100,187463945,4380,4380,4380,4380,0
|
|
20240701,133000,187463945,4380,4380,4380,4380,0
|
|
20240701,132900,187463945,4380,4380,4380,4380,0
|
|
20240701,132800,187463945,4380,4380,4380,4380,0
|
|
20240701,132700,187463945,4380,4380,4380,4380,0
|
|
20240701,132600,187463945,4380,4380,4380,4380,0
|
|
20240701,132500,187463945,4380,4380,4380,4380,839
|
|
20240701,132400,183789125,4380,4380,4380,4380,0
|
|
20240701,132300,183789125,4380,4380,4380,4380,10
|
|
20240701,132200,183745325,4380,4380,4380,4380,1
|
|
20240701,132100,183740945,4395,4395,4395,4395,0
|
|
20240701,132000,183740945,4395,4395,4395,4395,0
|
|
20240701,131900,183740945,4395,4395,4395,4395,0
|
|
20240701,131800,183740945,4395,4395,4395,4395,251
|
|
20240701,131700,182637800,4405,4405,4405,4405,0
|
|
20240701,131600,182637800,4405,4405,4405,4405,0
|
|
20240701,131500,182637800,4405,4405,4405,4405,0
|
|
20240701,131400,182637800,4405,4405,4405,4405,0
|
|
20240701,131300,182637800,4405,4405,4405,4405,0
|
|
20240701,131200,182637800,4405,4405,4405,4405,50
|
|
20240701,131100,182417550,4395,4395,4395,4395,0
|
|
20240701,131000,182417550,4395,4395,4395,4395,182
|
|
20240701,130900,181617660,4395,4395,4395,4395,0
|
|
20240701,130800,181617660,4395,4395,4395,4395,0
|
|
20240701,130700,181617660,4395,4395,4395,4395,100
|
|
20240701,130600,181178160,4395,4395,4395,4395,0
|
|
20240701,130500,181178160,4395,4395,4395,4395,0
|
|
20240701,130400,181178160,4395,4395,4395,4395,0
|
|
20240701,130300,181178160,4395,4395,4395,4395,0
|
|
20240701,130200,181178160,4395,4395,4395,4395,0
|
|
20240701,130100,181178160,4395,4395,4395,4395,208
|
|
20240701,130000,180264000,4380,4380,4380,4380,0
|
|
20240701,125900,180264000,4380,4380,4380,4380,0
|
|
20240701,125800,180264000,4380,4380,4380,4380,0
|
|
20240701,125700,180264000,4380,4390,4390,4380,500
|
|
20240701,125600,178073045,4390,4390,4390,4390,0
|
|
20240701,125500,178073045,4390,4390,4390,4390,0
|
|
20240701,125400,178073045,4390,4390,4390,4390,0
|
|
20240701,125300,178073045,4390,4390,4390,4390,460
|
|
20240701,125200,176053645,4390,4390,4390,4390,0
|
|
20240701,125100,176053645,4390,4390,4390,4390,0
|
|
20240701,125000,176053645,4390,4390,4390,4390,0
|
|
20240701,124900,176053645,4390,4390,4390,4390,0
|
|
20240701,124800,176053645,4390,4390,4390,4390,0
|
|
20240701,124700,176053645,4390,4390,4390,4390,0
|
|
20240701,124600,176053645,4390,4390,4390,4390,0
|
|
20240701,124500,176053645,4390,4390,4390,4390,0
|
|
20240701,124400,176053645,4390,4390,4390,4390,0
|
|
20240701,124300,176053645,4390,4395,4395,4390,1050
|
|
20240701,124200,171441595,4395,4395,4395,4395,0
|
|
20240701,124100,171441595,4395,4395,4395,4395,12
|
|
20240701,124000,171388855,4395,4395,4395,4395,0
|
|
20240701,123900,171388855,4395,4395,4395,4395,1
|
|
20240701,123800,171384460,4395,4395,4395,4395,0
|
|
20240701,123700,171384460,4395,4395,4395,4395,0
|
|
20240701,123600,171384460,4395,4395,4395,4395,0
|
|
20240701,123500,171384460,4395,4395,4395,4395,0
|
|
20240701,123400,171384460,4395,4395,4395,4395,3
|
|
20240701,123300,171371275,4395,4395,4395,4395,0
|
|
20240701,123200,171371275,4395,4395,4395,4395,0
|
|
20240701,123100,171371275,4395,4395,4395,4395,0
|
|
20240701,123000,171371275,4395,4395,4395,4395,0
|
|
20240701,122900,171371275,4395,4395,4395,4395,0
|
|
20240701,122800,171371275,4395,4395,4395,4395,0
|
|
20240701,122700,171371275,4395,4395,4395,4395,0
|
|
20240701,122600,171371275,4395,4395,4395,4395,0
|
|
20240701,122500,171371275,4395,4395,4395,4395,0
|
|
20240701,122400,171371275,4395,4395,4395,4395,133
|
|
20240701,122300,170786740,4395,4395,4395,4395,0
|
|
20240701,122200,170786740,4395,4395,4395,4395,200
|
|
20240701,122100,169907740,4395,4395,4395,4395,0
|
|
20240701,122000,169907740,4395,4395,4395,4395,1
|
|
20240701,121900,169903345,4395,4395,4395,4395,1
|
|
20240701,121800,169898950,4395,4395,4395,4395,0
|
|
20240701,121700,169898950,4395,4395,4395,4395,0
|
|
20240701,121600,169898950,4395,4395,4395,4395,0
|
|
20240701,121500,169898950,4395,4395,4395,4395,0
|
|
20240701,121400,169898950,4395,4395,4395,4395,27
|
|
20240701,121300,169780285,4400,4400,4400,4400,0
|
|
20240701,121200,169780285,4400,4400,4400,4400,0
|
|
20240701,121100,169780285,4400,4400,4400,4400,0
|
|
20240701,121000,169780285,4400,4400,4400,4400,56
|
|
20240701,120900,169533885,4405,4405,4405,4405,300
|
|
20240701,120800,168212385,4405,4405,4405,4405,0
|
|
20240701,120700,168212385,4405,4405,4405,4405,0
|
|
20240701,120600,168212385,4405,4405,4405,4405,0
|
|
20240701,120500,168212385,4405,4405,4405,4405,0
|
|
20240701,120400,168212385,4405,4405,4405,4405,0
|
|
20240701,120300,168212385,4405,4405,4405,4405,0
|
|
20240701,120200,168212385,4405,4405,4405,4405,0
|
|
20240701,120100,168212385,4405,4405,4405,4405,0
|
|
20240701,120000,168212385,4405,4405,4405,4405,0
|
|
20240701,115900,168212385,4405,4405,4405,4405,0
|
|
20240701,115800,168212385,4405,4405,4405,4405,12
|
|
20240701,115700,168159525,4390,4390,4390,4390,190
|
|
20240701,115600,167325425,4380,4380,4380,4380,0
|
|
20240701,115500,167325425,4380,4380,4380,4380,0
|
|
20240701,115400,167325425,4380,4380,4380,4380,0
|
|
20240701,115300,167325425,4380,4380,4380,4380,0
|
|
20240701,115200,167325425,4380,4395,4395,4380,1431
|
|
20240701,115100,161052215,4400,4400,4400,4400,0
|
|
20240701,115000,161052215,4400,4400,4400,4400,0
|
|
20240701,114900,161052215,4400,4400,4400,4400,0
|
|
20240701,114800,161052215,4400,4400,4400,4400,0
|
|
20240701,114700,161052215,4400,4400,4400,4400,0
|
|
20240701,114600,161052215,4400,4400,4400,4400,0
|
|
20240701,114500,161052215,4400,4400,4400,4400,0
|
|
20240701,114400,161052215,4400,4400,4400,4400,516
|
|
20240701,114300,158781815,4415,4415,4415,4415,0
|
|
20240701,114200,158781815,4415,4415,4415,4415,0
|
|
20240701,114100,158781815,4415,4415,4415,4415,0
|
|
20240701,114000,158781815,4415,4415,4415,4415,0
|
|
20240701,113900,158781815,4415,4415,4415,4415,0
|
|
20240701,113800,158781815,4415,4415,4415,4415,1
|
|
20240701,113700,158777400,4385,4385,4385,4385,0
|
|
20240701,113600,158777400,4385,4385,4385,4385,0
|
|
20240701,113500,158777400,4385,4385,4385,4385,0
|
|
20240701,113400,158777400,4385,4385,4385,4385,0
|
|
20240701,113300,158777400,4385,4385,4385,4385,0
|
|
20240701,113200,158777400,4385,4385,4385,4385,0
|
|
20240701,113100,158777400,4385,4385,4385,4385,0
|
|
20240701,113000,158777400,4385,4385,4385,4385,0
|
|
20240701,112900,158777400,4385,4385,4385,4385,0
|
|
20240701,112800,158777400,4385,4385,4385,4385,0
|
|
20240701,112700,158777400,4385,4385,4385,4385,0
|
|
20240701,112600,158777400,4385,4385,4385,4385,0
|
|
20240701,112500,158777400,4385,4385,4385,4385,2
|
|
20240701,112400,158768630,4385,4385,4385,4385,109
|
|
20240701,112300,158290665,4415,4415,4415,4415,0
|
|
20240701,112200,158290665,4415,4415,4415,4415,0
|
|
20240701,112100,158290665,4415,4415,4415,4415,0
|
|
20240701,112000,158290665,4415,4415,4415,4415,0
|
|
20240701,111900,158290665,4415,4415,4415,4415,0
|
|
20240701,111800,158290665,4415,4415,4415,4415,0
|
|
20240701,111700,158290665,4415,4415,4415,4415,0
|
|
20240701,111600,158290665,4415,4415,4415,4415,0
|
|
20240701,111500,158290665,4415,4415,4415,4415,200
|
|
20240701,111400,157407665,4415,4415,4415,4415,0
|
|
20240701,111300,157407665,4415,4415,4415,4415,95
|
|
20240701,111200,156988240,4415,4415,4415,4415,0
|
|
20240701,111100,156988240,4415,4415,4415,4415,0
|
|
20240701,111000,156988240,4415,4385,4415,4385,52
|
|
20240701,110900,156760160,4385,4385,4385,4385,0
|
|
20240701,110800,156760160,4385,4390,4390,4385,3
|
|
20240701,110700,156747000,4385,4385,4385,4385,0
|
|
20240701,110600,156747000,4385,4385,4385,4385,0
|
|
20240701,110500,156747000,4385,4385,4385,4385,0
|
|
20240701,110400,156747000,4385,4385,4385,4385,0
|
|
20240701,110300,156747000,4385,4385,4385,4385,0
|
|
20240701,110200,156747000,4385,4385,4385,4385,0
|
|
20240701,110100,156747000,4385,4385,4385,4385,8
|
|
20240701,110000,156711920,4385,4385,4385,4385,0
|
|
20240701,105900,156711920,4385,4385,4385,4385,0
|
|
20240701,105800,156711920,4385,4385,4385,4385,0
|
|
20240701,105700,156711920,4385,4385,4385,4385,0
|
|
20240701,105600,156711920,4385,4395,4395,4385,255
|
|
20240701,105500,155591970,4415,4395,4415,4395,2
|
|
20240701,105400,155583160,4430,4430,4430,4430,0
|
|
20240701,105300,155583160,4430,4430,4430,4430,0
|
|
20240701,105200,155583160,4430,4430,4430,4430,0
|
|
20240701,105100,155583160,4430,4430,4430,4430,0
|
|
20240701,105000,155583160,4430,4430,4430,4430,0
|
|
20240701,104900,155583160,4430,4430,4430,4430,1
|
|
20240701,104800,155578730,4425,4425,4425,4425,0
|
|
20240701,104700,155578730,4425,4425,4425,4425,0
|
|
20240701,104600,155578730,4425,4425,4425,4425,0
|
|
20240701,104500,155578730,4425,4425,4425,4425,0
|
|
20240701,104400,155578730,4425,4425,4425,4425,0
|
|
20240701,104300,155578730,4425,4425,4425,4425,0
|
|
20240701,104200,155578730,4425,4425,4425,4425,0
|
|
20240701,104100,155578730,4425,4425,4425,4425,0
|
|
20240701,104000,155578730,4425,4425,4425,4425,0
|
|
20240701,103900,155578730,4425,4425,4425,4425,0
|
|
20240701,103800,155578730,4425,4425,4425,4425,0
|
|
20240701,103700,155578730,4425,4425,4425,4425,0
|
|
20240701,103600,155578730,4425,4425,4425,4425,0
|
|
20240701,103500,155578730,4425,4425,4425,4425,0
|
|
20240701,103400,155578730,4425,4425,4425,4425,0
|
|
20240701,103300,155578730,4425,4425,4425,4425,15
|
|
20240701,103200,155512355,4425,4425,4425,4425,0
|
|
20240701,103100,155512355,4425,4425,4425,4425,0
|
|
20240701,103000,155512355,4425,4425,4425,4425,0
|
|
20240701,102900,155512355,4425,4425,4425,4425,0
|
|
20240701,102800,155512355,4425,4425,4425,4425,22
|
|
20240701,102700,155415005,4405,4405,4405,4405,54
|
|
20240701,102600,155177135,4400,4400,4400,4400,3
|
|
20240701,102500,155163935,4390,4395,4395,4390,3184
|
|
20240701,102400,141186035,4400,4400,4400,4400,325
|
|
20240701,102300,139756035,4400,4400,4400,4400,0
|
|
20240701,102200,139756035,4400,4400,4400,4400,1000
|
|
20240701,102100,135356035,4390,4390,4390,4390,1205
|
|
20240701,102000,130066085,4390,4395,4395,4390,988
|
|
20240701,101900,125726760,4395,4400,4400,4395,169
|
|
20240701,101800,124983910,4400,4400,4400,4400,13
|
|
20240701,101700,124926710,4400,4400,4400,4400,100
|
|
20240701,101600,124486710,4400,4400,4400,4400,100
|
|
20240701,101500,124046710,4400,4400,4400,4400,305
|
|
20240701,101400,122704710,4400,4400,4400,4400,256
|
|
20240701,101300,121578310,4400,4400,4400,4400,0
|
|
20240701,101200,121578310,4400,4400,4400,4400,25
|
|
20240701,101100,121468310,4400,4395,4400,4395,4359
|
|
20240701,101000,102288730,4395,4425,4425,4395,1123
|
|
20240701,100900,97337560,4400,4400,4400,4390,4123
|
|
20240701,100800,79216250,4430,4430,4430,4400,5012
|
|
20240701,100700,57162130,4435,4435,4435,4435,0
|
|
20240701,100600,57162130,4435,4415,4435,4415,12
|
|
20240701,100500,57109090,4415,4415,4415,4415,700
|
|
20240701,100400,54018590,4410,4415,4415,4410,246
|
|
20240701,100300,52933720,4415,4415,4415,4415,0
|
|
20240701,100200,52933720,4415,4415,4415,4415,4
|
|
20240701,100100,52916060,4430,4430,4430,4430,0
|
|
20240701,100000,52916060,4430,4430,4430,4430,1
|
|
20240701,095900,52911630,4430,4430,4430,4430,100
|
|
20240701,095800,52468630,4430,4430,4430,4430,70
|
|
20240701,095700,52158530,4415,4415,4415,4415,2
|
|
20240701,095600,52149700,4410,4410,4410,4410,2
|
|
20240701,095500,52140880,4410,4415,4415,4410,186
|
|
20240701,095400,51319905,4435,4435,4435,4435,5
|
|
20240701,095300,51297730,4435,4435,4435,4435,200
|
|
20240701,095200,50410730,4435,4435,4435,4435,0
|
|
20240701,095100,50410730,4435,4435,4435,4435,0
|
|
20240701,095000,50410730,4435,4435,4435,4435,0
|
|
20240701,094900,50410730,4435,4435,4435,4435,0
|
|
20240701,094800,50410730,4435,4435,4435,4435,0
|
|
20240701,094700,50410730,4435,4420,4435,4420,10
|
|
20240701,094600,50366410,4425,4425,4425,4425,2
|
|
20240701,094500,50357560,4435,4415,4450,4400,6692
|
|
20240701,094400,20877790,4440,4440,4440,4440,0
|
|
20240701,094300,20877790,4440,4440,4440,4440,0
|
|
20240701,094200,20877790,4440,4440,4440,4440,0
|
|
20240701,094100,20877790,4440,4440,4440,4440,100
|
|
20240701,094000,20433790,4440,4440,4440,4440,1
|
|
20240701,093900,20429350,4410,4435,4435,4405,1210
|
|
20240701,093800,15087555,4425,4425,4425,4425,0
|
|
20240701,093700,15087555,4425,4425,4425,4425,0
|
|
20240701,093600,15087555,4425,4425,4425,4425,0
|
|
20240701,093500,15087555,4425,4435,4435,4425,1021
|
|
20240701,093400,10566960,4455,4455,4455,4455,0
|
|
20240701,093300,10566960,4455,4455,4455,4455,0
|
|
20240701,093200,10566960,4455,4455,4455,4455,0
|
|
20240701,093100,10566960,4455,4455,4455,4455,0
|
|
20240701,093000,10566960,4455,4455,4455,4455,0
|
|
20240701,092900,10566960,4455,4455,4455,4455,0
|
|
20240701,092800,10566960,4455,4455,4455,4455,3
|
|
20240701,092700,10553595,4425,4425,4425,4425,0
|
|
20240701,092600,10553595,4425,4425,4425,4425,150
|
|
20240701,092500,9889845,4460,4460,4460,4460,0
|
|
20240701,092400,9889845,4460,4420,4460,4420,21
|
|
20240701,092300,9796715,4445,4445,4445,4445,3
|
|
20240701,092200,9783380,4415,4415,4415,4415,0
|
|
20240701,092100,9783380,4415,4415,4415,4415,0
|
|
20240701,092000,9783380,4415,4415,4415,4415,42
|
|
20240701,091900,9597950,4415,4415,4415,4415,10
|
|
20240701,091800,9553800,4405,4405,4405,4405,0
|
|
20240701,091700,9553800,4405,4405,4405,4405,0
|
|
20240701,091600,9553800,4405,4440,4440,4405,400
|
|
20240701,091500,7788060,4445,4450,4450,4445,4
|
|
20240701,091400,7770270,4460,4460,4460,4460,0
|
|
20240701,091300,7770270,4460,4460,4460,4460,0
|
|
20240701,091200,7770270,4460,4460,4460,4460,100
|
|
20240701,091100,7324270,4460,4460,4460,4460,0
|
|
20240701,091000,7324270,4460,4460,4460,4460,0
|
|
20240701,090900,7324270,4460,4460,4460,4460,1
|
|
20240701,090800,7319810,4465,4465,4465,4465,0
|
|
20240701,090700,7319810,4465,4470,4470,4415,1289
|
|
20240701,090600,1577965,4485,4485,4485,4485,0
|
|
20240701,090500,1577965,4485,4485,4485,4485,1
|
|
20240701,090400,1573480,4485,4485,4485,4485,0
|
|
20240701,090300,1573480,4485,4485,4485,4485,50
|
|
20240701,090200,1349230,4490,4490,4490,4490,0
|
|
20240701,090100,1349230,4490,4490,4490,4490,0
|
|
20240701,090000,1349230,4490,4450,4490,4450,303
|