687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,202400,129156425,3080,3080,3080,3080,2349
|
|
20240701,202300,129156425,3080,3080,3080,3080,0
|
|
20240701,202200,129156425,3080,3080,3080,3080,0
|
|
20240701,202100,129156425,3080,3080,3080,3080,0
|
|
20240701,202000,129156425,3080,3080,3080,3080,0
|
|
20240701,201900,129156425,3080,3080,3080,3080,0
|
|
20240701,201800,129156425,3080,3080,3080,3080,0
|
|
20240701,201700,129156425,3080,3080,3080,3080,0
|
|
20240701,201600,129156425,3080,3080,3080,3080,0
|
|
20240701,201500,129156425,3080,3080,3080,3080,0
|
|
20240701,201400,129156425,3080,3080,3080,3080,0
|
|
20240701,201300,129156425,3080,3080,3080,3080,0
|
|
20240701,201200,129156425,3080,3080,3080,3080,0
|
|
20240701,201100,129156425,3080,3080,3080,3080,0
|
|
20240701,201000,129156425,3080,3080,3080,3080,0
|
|
20240701,200900,129156425,3080,3080,3080,3080,0
|
|
20240701,200800,129156425,3080,3080,3080,3080,0
|
|
20240701,200700,129156425,3080,3080,3080,3080,0
|
|
20240701,200600,129156425,3080,3080,3080,3080,0
|
|
20240701,200500,129156425,3080,3080,3080,3080,0
|
|
20240701,200400,129156425,3080,3080,3080,3080,0
|
|
20240701,200300,129156425,3080,3080,3080,3080,0
|
|
20240701,200200,129156425,3080,3080,3080,3080,0
|
|
20240701,200100,129156425,3080,3080,3080,3080,0
|
|
20240701,200000,129156425,3080,3080,3080,3080,0
|
|
20240701,195900,129156425,3080,3080,3080,3080,0
|
|
20240701,195800,129156425,3080,3080,3080,3080,0
|
|
20240701,195700,129156425,3080,3080,3080,3080,0
|
|
20240701,195600,129156425,3080,3080,3080,3080,0
|
|
20240701,195500,129156425,3080,3080,3080,3080,0
|
|
20240701,195400,129156425,3080,3080,3080,3080,2349
|
|
20240701,195300,129156425,3080,3080,3080,3080,0
|
|
20240701,195200,129156425,3080,3080,3080,3080,0
|
|
20240701,195100,129156425,3080,3080,3080,3080,0
|
|
20240701,195000,129156425,3080,3080,3080,3080,0
|
|
20240701,194900,129156425,3080,3080,3080,3080,0
|
|
20240701,194800,129156425,3080,3080,3080,3080,0
|
|
20240701,194700,129156425,3080,3080,3080,3080,0
|
|
20240701,194600,129156425,3080,3080,3080,3080,0
|
|
20240701,194500,129156425,3080,3080,3080,3080,0
|
|
20240701,194400,129156425,3080,3080,3080,3080,0
|
|
20240701,194300,129156425,3080,3080,3080,3080,0
|
|
20240701,194200,129156425,3080,3080,3080,3080,0
|
|
20240701,194100,129156425,3080,3080,3080,3080,0
|
|
20240701,194000,129156425,3080,3080,3080,3080,0
|
|
20240701,193900,129156425,3080,3080,3080,3080,0
|
|
20240701,193800,129156425,3080,3080,3080,3080,0
|
|
20240701,193700,129156425,3080,3080,3080,3080,0
|
|
20240701,193600,129156425,3080,3080,3080,3080,0
|
|
20240701,193500,129156425,3080,3080,3080,3080,0
|
|
20240701,193400,129156425,3080,3080,3080,3080,0
|
|
20240701,193300,129156425,3080,3080,3080,3080,0
|
|
20240701,193200,129156425,3080,3080,3080,3080,0
|
|
20240701,193100,129156425,3080,3080,3080,3080,0
|
|
20240701,193000,129156425,3080,3080,3080,3080,0
|
|
20240701,192900,129156425,3080,3080,3080,3080,0
|
|
20240701,192800,129156425,3080,3080,3080,3080,0
|
|
20240701,192700,129156425,3080,3080,3080,3080,0
|
|
20240701,192600,129156425,3080,3080,3080,3080,0
|
|
20240701,192500,129156425,3080,3080,3080,3080,0
|
|
20240701,192400,129156425,3080,3080,3080,3080,2349
|
|
20240701,192300,129156425,3080,3080,3080,3080,0
|
|
20240701,192200,129156425,3080,3080,3080,3080,0
|
|
20240701,192100,129156425,3080,3080,3080,3080,0
|
|
20240701,192000,129156425,3080,3080,3080,3080,0
|
|
20240701,191900,129156425,3080,3080,3080,3080,0
|
|
20240701,191800,129156425,3080,3080,3080,3080,0
|
|
20240701,191700,129156425,3080,3080,3080,3080,0
|
|
20240701,191600,129156425,3080,3080,3080,3080,0
|
|
20240701,191500,129156425,3080,3080,3080,3080,0
|
|
20240701,191400,129156425,3080,3080,3080,3080,0
|
|
20240701,191300,129156425,3080,3080,3080,3080,0
|
|
20240701,191200,129156425,3080,3080,3080,3080,0
|
|
20240701,191100,129156425,3080,3080,3080,3080,0
|
|
20240701,191000,129156425,3080,3080,3080,3080,0
|
|
20240701,190900,129156425,3080,3080,3080,3080,0
|
|
20240701,190800,129156425,3080,3080,3080,3080,0
|
|
20240701,190700,129156425,3080,3080,3080,3080,0
|
|
20240701,190600,129156425,3080,3080,3080,3080,0
|
|
20240701,190500,129156425,3080,3080,3080,3080,0
|
|
20240701,190400,129156425,3080,3080,3080,3080,0
|
|
20240701,190300,129156425,3080,3080,3080,3080,0
|
|
20240701,190200,129156425,3080,3080,3080,3080,0
|
|
20240701,190100,129156425,3080,3080,3080,3080,0
|
|
20240701,190000,129156425,3080,3080,3080,3080,0
|
|
20240701,185900,129156425,3080,3080,3080,3080,0
|
|
20240701,185800,129156425,3080,3080,3080,3080,0
|
|
20240701,185700,129156425,3080,3080,3080,3080,0
|
|
20240701,185600,129156425,3080,3080,3080,3080,0
|
|
20240701,185500,129156425,3080,3080,3080,3080,0
|
|
20240701,185400,129156425,3080,3080,3080,3080,2349
|
|
20240701,185300,129156425,3080,3080,3080,3080,0
|
|
20240701,185200,129156425,3080,3080,3080,3080,0
|
|
20240701,185100,129156425,3080,3080,3080,3080,0
|
|
20240701,185000,129156425,3080,3080,3080,3080,0
|
|
20240701,184900,129156425,3080,3080,3080,3080,0
|
|
20240701,184800,129156425,3080,3080,3080,3080,0
|
|
20240701,184700,129156425,3080,3080,3080,3080,0
|
|
20240701,184600,129156425,3080,3080,3080,3080,0
|
|
20240701,184500,129156425,3080,3080,3080,3080,0
|
|
20240701,184400,129156425,3080,3080,3080,3080,0
|
|
20240701,184300,129156425,3080,3080,3080,3080,0
|
|
20240701,184200,129156425,3080,3080,3080,3080,0
|
|
20240701,184100,129156425,3080,3080,3080,3080,0
|
|
20240701,184000,129156425,3080,3080,3080,3080,0
|
|
20240701,183900,129156425,3080,3080,3080,3080,0
|
|
20240701,183800,129156425,3080,3080,3080,3080,0
|
|
20240701,183700,129156425,3080,3080,3080,3080,0
|
|
20240701,183600,129156425,3080,3080,3080,3080,0
|
|
20240701,183500,129156425,3080,3080,3080,3080,0
|
|
20240701,183400,129156425,3080,3080,3080,3080,0
|
|
20240701,183300,129156425,3080,3080,3080,3080,0
|
|
20240701,183200,129156425,3080,3080,3080,3080,0
|
|
20240701,183100,129156425,3080,3080,3080,3080,0
|
|
20240701,183000,129156425,3080,3080,3080,3080,0
|
|
20240701,182900,129156425,3080,3080,3080,3080,0
|
|
20240701,182800,129156425,3080,3080,3080,3080,0
|
|
20240701,182700,129156425,3080,3080,3080,3080,0
|
|
20240701,182600,129156425,3080,3080,3080,3080,0
|
|
20240701,182500,129156425,3080,3080,3080,3080,0
|
|
20240701,182400,129156425,3080,3080,3080,3080,2349
|
|
20240701,182300,129156425,3080,3080,3080,3080,0
|
|
20240701,182200,129156425,3080,3080,3080,3080,0
|
|
20240701,182100,129156425,3080,3080,3080,3080,0
|
|
20240701,182000,129156425,3080,3080,3080,3080,0
|
|
20240701,181900,129156425,3080,3080,3080,3080,0
|
|
20240701,181800,129156425,3080,3080,3080,3080,0
|
|
20240701,181700,129156425,3080,3080,3080,3080,0
|
|
20240701,181600,129156425,3080,3080,3080,3080,0
|
|
20240701,181500,129156425,3080,3080,3080,3080,0
|
|
20240701,181400,129156425,3080,3080,3080,3080,0
|
|
20240701,181300,129156425,3080,3080,3080,3080,0
|
|
20240701,181200,129156425,3080,3080,3080,3080,0
|
|
20240701,181100,129156425,3080,3080,3080,3080,0
|
|
20240701,181000,129156425,3080,3080,3080,3080,0
|
|
20240701,180900,129156425,3080,3080,3080,3080,0
|
|
20240701,180800,129156425,3080,3080,3080,3080,0
|
|
20240701,180700,129156425,3080,3080,3080,3080,0
|
|
20240701,180600,129156425,3080,3080,3080,3080,0
|
|
20240701,180500,129156425,3080,3080,3080,3080,0
|
|
20240701,180400,129156425,3080,3080,3080,3080,0
|
|
20240701,180300,129156425,3080,3080,3080,3080,0
|
|
20240701,180200,129156425,3080,3080,3080,3080,0
|
|
20240701,180100,129156425,3080,3080,3080,3080,0
|
|
20240701,180000,129156425,3080,3080,3080,3080,0
|
|
20240701,175900,129156425,3080,3080,3080,3080,0
|
|
20240701,175800,129156425,3080,3080,3080,3080,0
|
|
20240701,175700,129156425,3080,3080,3080,3080,0
|
|
20240701,175600,129156425,3080,3080,3080,3080,0
|
|
20240701,175500,129156425,3080,3080,3080,3080,0
|
|
20240701,175400,129156425,3080,3080,3080,3080,2349
|
|
20240701,175300,129156425,3080,3080,3080,3080,0
|
|
20240701,175200,129156425,3080,3080,3080,3080,0
|
|
20240701,175100,129156425,3080,3080,3080,3080,0
|
|
20240701,175000,129156425,3080,3080,3080,3080,0
|
|
20240701,174900,129156425,3080,3080,3080,3080,0
|
|
20240701,174800,129156425,3080,3080,3080,3080,0
|
|
20240701,174700,129156425,3080,3080,3080,3080,0
|
|
20240701,174600,129156425,3080,3080,3080,3080,0
|
|
20240701,174500,129156425,3080,3080,3080,3080,0
|
|
20240701,174400,129156425,3080,3080,3080,3080,0
|
|
20240701,174300,129156425,3080,3080,3080,3080,0
|
|
20240701,174200,129156425,3080,3080,3080,3080,0
|
|
20240701,174100,129156425,3080,3080,3080,3080,0
|
|
20240701,174000,129156425,3080,3080,3080,3080,0
|
|
20240701,173900,129156425,3080,3080,3080,3080,0
|
|
20240701,173800,129156425,3080,3080,3080,3080,0
|
|
20240701,173700,129156425,3080,3080,3080,3080,0
|
|
20240701,173600,129156425,3080,3080,3080,3080,0
|
|
20240701,173500,129156425,3080,3080,3080,3080,0
|
|
20240701,173400,129156425,3080,3080,3080,3080,0
|
|
20240701,173300,129156425,3080,3080,3080,3080,0
|
|
20240701,173200,129156425,3080,3080,3080,3080,0
|
|
20240701,173100,129156425,3080,3080,3080,3080,0
|
|
20240701,173000,129156425,3080,3080,3080,3080,0
|
|
20240701,172900,129156425,3080,3080,3080,3080,0
|
|
20240701,172800,129156425,3080,3080,3080,3080,0
|
|
20240701,172700,129156425,3080,3080,3080,3080,0
|
|
20240701,172600,129156425,3080,3080,3080,3080,0
|
|
20240701,172500,129156425,3080,3080,3080,3080,0
|
|
20240701,172400,129156425,3080,3080,3080,3080,2349
|
|
20240701,172300,129156425,3080,3080,3080,3080,0
|
|
20240701,172200,129156425,3080,3080,3080,3080,0
|
|
20240701,172100,129156425,3080,3080,3080,3080,0
|
|
20240701,172000,129156425,3080,3080,3080,3080,0
|
|
20240701,171900,129156425,3080,3080,3080,3080,0
|
|
20240701,171800,129156425,3080,3080,3080,3080,0
|
|
20240701,171700,129156425,3080,3080,3080,3080,0
|
|
20240701,171600,129156425,3080,3080,3080,3080,0
|
|
20240701,171500,129156425,3080,3080,3080,3080,0
|
|
20240701,171400,129156425,3080,3080,3080,3080,0
|
|
20240701,171300,129156425,3080,3080,3080,3080,0
|
|
20240701,171200,129156425,3080,3080,3080,3080,0
|
|
20240701,171100,129156425,3080,3080,3080,3080,0
|
|
20240701,171000,129156425,3080,3080,3080,3080,0
|
|
20240701,170900,129156425,3080,3080,3080,3080,0
|
|
20240701,170800,129156425,3080,3080,3080,3080,0
|
|
20240701,170700,129156425,3080,3080,3080,3080,0
|
|
20240701,170600,129156425,3080,3080,3080,3080,0
|
|
20240701,170500,129156425,3080,3080,3080,3080,0
|
|
20240701,170400,129156425,3080,3080,3080,3080,0
|
|
20240701,170300,129156425,3080,3080,3080,3080,0
|
|
20240701,170200,129156425,3080,3080,3080,3080,0
|
|
20240701,170100,129156425,3080,3080,3080,3080,0
|
|
20240701,170000,129156425,3080,3080,3080,3080,0
|
|
20240701,165900,129156425,3080,3080,3080,3080,0
|
|
20240701,165800,129156425,3080,3080,3080,3080,0
|
|
20240701,165700,129156425,3080,3080,3080,3080,0
|
|
20240701,165600,129156425,3080,3080,3080,3080,0
|
|
20240701,165500,129156425,3080,3080,3080,3080,0
|
|
20240701,165400,129156425,3080,3080,3080,3080,2349
|
|
20240701,165300,129156425,3080,3080,3080,3080,0
|
|
20240701,165200,129156425,3080,3080,3080,3080,0
|
|
20240701,165100,129156425,3080,3080,3080,3080,0
|
|
20240701,165000,129156425,3080,3080,3080,3080,0
|
|
20240701,164900,129156425,3080,3080,3080,3080,0
|
|
20240701,164800,129156425,3080,3080,3080,3080,0
|
|
20240701,164700,129156425,3080,3080,3080,3080,0
|
|
20240701,164600,129156425,3080,3080,3080,3080,0
|
|
20240701,164500,129156425,3080,3080,3080,3080,0
|
|
20240701,164400,129156425,3080,3080,3080,3080,0
|
|
20240701,164300,129156425,3080,3080,3080,3080,0
|
|
20240701,164200,129156425,3080,3080,3080,3080,0
|
|
20240701,164100,129156425,3080,3080,3080,3080,0
|
|
20240701,164000,129156425,3080,3080,3080,3080,0
|
|
20240701,163900,129156425,3080,3080,3080,3080,0
|
|
20240701,163800,129156425,3080,3080,3080,3080,0
|
|
20240701,163700,129156425,3080,3080,3080,3080,0
|
|
20240701,163600,129156425,3080,3080,3080,3080,0
|
|
20240701,163500,129156425,3080,3080,3080,3080,0
|
|
20240701,163400,129156425,3080,3080,3080,3080,0
|
|
20240701,163300,129156425,3080,3080,3080,3080,0
|
|
20240701,163200,129156425,3080,3080,3080,3080,0
|
|
20240701,163100,129156425,3080,3080,3080,3080,0
|
|
20240701,163000,129156425,3080,3080,3080,3080,0
|
|
20240701,162900,129156425,3080,3080,3080,3080,0
|
|
20240701,162800,129156425,3080,3080,3080,3080,0
|
|
20240701,162700,129156425,3080,3080,3080,3080,0
|
|
20240701,162600,129156425,3080,3080,3080,3080,0
|
|
20240701,162500,129156425,3080,3080,3080,3080,0
|
|
20240701,162400,129156425,3080,3080,3080,3080,2349
|
|
20240701,162300,129156425,3080,3080,3080,3080,0
|
|
20240701,162200,129156425,3080,3080,3080,3080,0
|
|
20240701,162100,129156425,3080,3080,3080,3080,0
|
|
20240701,162000,129156425,3080,3080,3080,3080,0
|
|
20240701,161900,129156425,3080,3080,3080,3080,0
|
|
20240701,161800,129156425,3080,3080,3080,3080,0
|
|
20240701,161700,129156425,3080,3080,3080,3080,0
|
|
20240701,161600,129156425,3080,3080,3080,3080,0
|
|
20240701,161500,129156425,3080,3080,3080,3080,0
|
|
20240701,161400,129156425,3080,3080,3080,3080,0
|
|
20240701,161300,129156425,3080,3080,3080,3080,0
|
|
20240701,161200,129156425,3080,3080,3080,3080,0
|
|
20240701,161100,129156425,3080,3080,3080,3080,0
|
|
20240701,161000,129156425,3080,3080,3080,3080,0
|
|
20240701,160900,129156425,3080,3080,3080,3080,0
|
|
20240701,160800,129156425,3080,3080,3080,3080,0
|
|
20240701,160700,129156425,3080,3080,3080,3080,0
|
|
20240701,160600,129156425,3080,3080,3080,3080,0
|
|
20240701,160500,129156425,3080,3080,3080,3080,0
|
|
20240701,160400,129156425,3080,3080,3080,3080,0
|
|
20240701,160300,129156425,3080,3080,3080,3080,0
|
|
20240701,160200,129156425,3080,3080,3080,3080,0
|
|
20240701,160100,129156425,3080,3080,3080,3080,0
|
|
20240701,160000,129156425,3080,3080,3080,3080,0
|
|
20240701,155900,129156425,3080,3080,3080,3080,0
|
|
20240701,155800,129156425,3080,3080,3080,3080,0
|
|
20240701,155700,129156425,3080,3080,3080,3080,0
|
|
20240701,155600,129156425,3080,3080,3080,3080,0
|
|
20240701,155500,129156425,3080,3080,3080,3080,0
|
|
20240701,155400,129156425,3080,3080,3080,3080,2349
|
|
20240701,155300,129156425,3080,3080,3080,3080,0
|
|
20240701,155200,129156425,3080,3080,3080,3080,0
|
|
20240701,155100,129156425,3080,3080,3080,3080,0
|
|
20240701,155000,129156425,3080,3080,3080,3080,0
|
|
20240701,154900,129156425,3080,3080,3080,3080,0
|
|
20240701,154800,129156425,3080,3080,3080,3080,0
|
|
20240701,154700,129156425,3080,3080,3080,3080,0
|
|
20240701,154600,129156425,3080,3080,3080,3080,0
|
|
20240701,154500,129156425,3080,3080,3080,3080,0
|
|
20240701,154400,129156425,3080,3080,3080,3080,0
|
|
20240701,154300,129156425,3080,3080,3080,3080,0
|
|
20240701,154200,129156425,3080,3080,3080,3080,0
|
|
20240701,154100,129156425,3080,3080,3080,3080,0
|
|
20240701,154000,129156425,3080,3080,3080,3080,0
|
|
20240701,153900,129156425,3080,3080,3080,3080,0
|
|
20240701,153800,129156425,3080,3080,3080,3080,0
|
|
20240701,153700,129156425,3080,3080,3080,3080,0
|
|
20240701,153600,129156425,3080,3080,3080,3080,0
|
|
20240701,153500,129156425,3080,3080,3080,3080,0
|
|
20240701,153400,129156425,3080,3080,3080,3080,0
|
|
20240701,153300,129156425,3080,3080,3080,3080,0
|
|
20240701,153200,129156425,3080,3080,3080,3080,0
|
|
20240701,153100,129156425,3080,3080,3080,3080,0
|
|
20240701,153000,129156425,3080,3080,3080,3080,2349
|
|
20240701,152900,121921505,3055,3055,3055,3055,0
|
|
20240701,152800,121921505,3055,3055,3055,3055,0
|
|
20240701,152700,121921505,3055,3055,3055,3055,0
|
|
20240701,152600,121921505,3055,3055,3055,3055,0
|
|
20240701,152500,121921505,3055,3055,3055,3055,0
|
|
20240701,152400,121921505,3055,3055,3055,3055,0
|
|
20240701,152300,121921505,3055,3055,3055,3055,0
|
|
20240701,152200,121921505,3055,3055,3055,3055,0
|
|
20240701,152100,121921505,3055,3055,3055,3055,0
|
|
20240701,152000,121921505,3055,3055,3055,3055,0
|
|
20240701,151900,121921505,3055,3060,3060,3055,63
|
|
20240701,151800,121728875,3055,3060,3060,3055,42
|
|
20240701,151700,121600395,3055,3055,3055,3055,50
|
|
20240701,151600,121447645,3055,3055,3055,3055,0
|
|
20240701,151500,121447645,3055,3055,3055,3055,20
|
|
20240701,151400,121386545,3055,3055,3055,3055,9
|
|
20240701,151300,121359050,3055,3055,3055,3055,15
|
|
20240701,151200,121313225,3055,3055,3055,3055,11
|
|
20240701,151100,121279620,3060,3060,3060,3060,0
|
|
20240701,151000,121279620,3060,3060,3060,3060,0
|
|
20240701,150900,121279620,3060,3060,3060,3060,0
|
|
20240701,150800,121279620,3060,3060,3060,3060,0
|
|
20240701,150700,121279620,3060,3060,3060,3060,1
|
|
20240701,150600,121276560,3060,3060,3060,3060,1
|
|
20240701,150500,121273500,3060,3065,3065,3060,51
|
|
20240701,150400,121117190,3065,3060,3065,3060,3
|
|
20240701,150300,121108005,3055,3055,3055,3055,9
|
|
20240701,150200,121080510,3060,3060,3060,3060,0
|
|
20240701,150100,121080510,3060,3060,3060,3060,0
|
|
20240701,150000,121080510,3060,3060,3060,3060,1
|
|
20240701,145900,121077450,3065,3065,3065,3065,0
|
|
20240701,145800,121077450,3065,3065,3065,3065,0
|
|
20240701,145700,121077450,3065,3065,3065,3065,2
|
|
20240701,145600,121071320,3060,3060,3060,3060,1
|
|
20240701,145500,121068260,3065,3060,3065,3060,10
|
|
20240701,145400,121037650,3060,3055,3060,3055,464
|
|
20240701,145300,119617850,3060,3055,3060,3055,3
|
|
20240701,145200,119608680,3060,3050,3060,3050,1031
|
|
20240701,145100,116453865,3040,3040,3040,3040,0
|
|
20240701,145000,116453865,3040,3060,3060,3040,18
|
|
20240701,144900,116399105,3060,3060,3060,3060,1
|
|
20240701,144800,116396045,3055,3055,3055,3055,6
|
|
20240701,144700,116377715,3055,3055,3055,3055,2
|
|
20240701,144600,116371605,3060,3060,3060,3060,0
|
|
20240701,144500,116371605,3060,3055,3060,3055,123
|
|
20240701,144400,115995825,3065,3065,3065,3065,0
|
|
20240701,144300,115995825,3065,3055,3065,3055,204
|
|
20240701,144200,115370605,3065,3050,3065,3050,1372
|
|
20240701,144100,111180315,3050,3050,3050,3050,0
|
|
20240701,144000,111180315,3050,3045,3050,3045,436
|
|
20240701,143900,109852670,3045,3045,3045,3045,0
|
|
20240701,143800,109852670,3045,3045,3045,3045,0
|
|
20240701,143700,109852670,3045,3045,3045,3045,0
|
|
20240701,143600,109852670,3045,3045,3045,3045,0
|
|
20240701,143500,109852670,3045,3045,3045,3045,64
|
|
20240701,143400,109657790,3045,3045,3045,3045,0
|
|
20240701,143300,109657790,3045,3045,3045,3045,0
|
|
20240701,143200,109657790,3045,3045,3045,3045,0
|
|
20240701,143100,109657790,3045,3045,3045,3045,0
|
|
20240701,143000,109657790,3045,3045,3045,3045,0
|
|
20240701,142900,109657790,3045,3045,3045,3045,10
|
|
20240701,142800,109627340,3045,3045,3045,3045,0
|
|
20240701,142700,109627340,3045,3045,3045,3045,0
|
|
20240701,142600,109627340,3045,3045,3045,3045,30
|
|
20240701,142500,109535990,3045,3045,3045,3045,1
|
|
20240701,142400,109532945,3025,3025,3025,3025,550
|
|
20240701,142300,107869195,3025,3035,3050,3025,401
|
|
20240701,142200,106651400,3035,3035,3050,3035,169
|
|
20240701,142100,106136985,3050,3045,3050,3045,200
|
|
20240701,142000,105527930,3040,3045,3045,3040,151
|
|
20240701,141900,105068140,3045,3045,3045,3045,0
|
|
20240701,141800,105068140,3045,3045,3045,3045,0
|
|
20240701,141700,105068140,3045,3045,3045,3045,0
|
|
20240701,141600,105068140,3045,3045,3045,3045,2
|
|
20240701,141500,105062050,3045,3045,3045,3045,2
|
|
20240701,141400,105055960,3045,3045,3045,3045,0
|
|
20240701,141300,105055960,3045,3045,3045,3045,0
|
|
20240701,141200,105055960,3045,3045,3045,3045,0
|
|
20240701,141100,105055960,3045,3045,3045,3045,32
|
|
20240701,141000,104958520,3045,3040,3045,3040,51
|
|
20240701,140900,104803380,3040,3040,3040,3040,2
|
|
20240701,140800,104797300,3040,3040,3040,3040,0
|
|
20240701,140700,104797300,3040,3040,3040,3040,0
|
|
20240701,140600,104797300,3040,3040,3040,3040,0
|
|
20240701,140500,104797300,3040,3040,3040,3040,0
|
|
20240701,140400,104797300,3040,3040,3040,3040,187
|
|
20240701,140300,104228820,3045,3045,3045,3045,0
|
|
20240701,140200,104228820,3045,3045,3045,3045,0
|
|
20240701,140100,104228820,3045,3045,3045,3045,0
|
|
20240701,140000,104228820,3045,3045,3045,3045,0
|
|
20240701,135900,104228820,3045,3045,3045,3045,0
|
|
20240701,135800,104228820,3045,3045,3045,3045,0
|
|
20240701,135700,104228820,3045,3045,3045,3045,0
|
|
20240701,135600,104228820,3045,3045,3045,3045,3
|
|
20240701,135500,104219685,3045,3045,3045,3045,5
|
|
20240701,135400,104204460,3040,3040,3040,3040,0
|
|
20240701,135300,104204460,3040,3040,3040,3040,0
|
|
20240701,135200,104204460,3040,3040,3040,3040,1
|
|
20240701,135100,104201420,3045,3045,3045,3045,154
|
|
20240701,135000,103732490,3050,3050,3050,3050,3
|
|
20240701,134900,103723340,3045,3045,3045,3045,0
|
|
20240701,134800,103723340,3045,3045,3045,3045,33
|
|
20240701,134700,103622855,3045,3045,3045,3045,0
|
|
20240701,134600,103622855,3045,3045,3045,3045,14
|
|
20240701,134500,103580225,3040,3040,3040,3040,1
|
|
20240701,134400,103577185,3045,3045,3045,3045,0
|
|
20240701,134300,103577185,3045,3045,3045,3045,0
|
|
20240701,134200,103577185,3045,3045,3045,3045,0
|
|
20240701,134100,103577185,3045,3045,3045,3045,6
|
|
20240701,134000,103558915,3050,3050,3050,3050,0
|
|
20240701,133900,103558915,3050,3050,3050,3050,0
|
|
20240701,133800,103558915,3050,3050,3050,3050,0
|
|
20240701,133700,103558915,3050,3040,3050,3040,1243
|
|
20240701,133600,99777250,3040,3035,3040,3035,1077
|
|
20240701,133500,96508550,3035,3030,3035,3030,250
|
|
20240701,133400,95751035,3020,3020,3020,3020,0
|
|
20240701,133300,95751035,3020,3020,3020,3020,0
|
|
20240701,133200,95751035,3020,3020,3020,3020,0
|
|
20240701,133100,95751035,3020,3020,3020,3020,619
|
|
20240701,133000,93881655,3025,3025,3025,3025,140
|
|
20240701,132900,93458155,3030,3020,3030,3010,1873
|
|
20240701,132800,87812480,3030,3030,3030,3030,0
|
|
20240701,132700,87812480,3030,3030,3030,3030,0
|
|
20240701,132600,87812480,3030,3030,3030,3030,4
|
|
20240701,132500,87800360,3030,3030,3030,3030,0
|
|
20240701,132400,87800360,3030,3030,3030,3030,4
|
|
20240701,132300,87788240,3035,3035,3035,3035,0
|
|
20240701,132200,87788240,3035,3035,3035,3035,10
|
|
20240701,132100,87757890,3030,3030,3030,3030,340
|
|
20240701,132000,86727690,3030,3030,3030,3030,0
|
|
20240701,131900,86727690,3030,3030,3030,3030,1
|
|
20240701,131800,86724660,3020,3020,3020,3020,0
|
|
20240701,131700,86724660,3020,3020,3020,3020,0
|
|
20240701,131600,86724660,3020,3020,3020,3020,0
|
|
20240701,131500,86724660,3020,3020,3020,3020,0
|
|
20240701,131400,86724660,3020,3020,3020,3020,0
|
|
20240701,131300,86724660,3020,3020,3020,3020,0
|
|
20240701,131200,86724660,3020,3020,3020,3020,0
|
|
20240701,131100,86724660,3020,3020,3020,3020,0
|
|
20240701,131000,86724660,3020,3020,3020,3020,0
|
|
20240701,130900,86724660,3020,3020,3020,3020,0
|
|
20240701,130800,86724660,3020,3020,3020,3020,0
|
|
20240701,130700,86724660,3020,3030,3030,3020,140
|
|
20240701,130600,86301450,3035,3035,3035,3035,0
|
|
20240701,130500,86301450,3035,3035,3035,3035,3
|
|
20240701,130400,86292345,3030,3030,3030,3030,44
|
|
20240701,130300,86159025,3030,3030,3030,3030,0
|
|
20240701,130200,86159025,3030,3030,3030,3030,0
|
|
20240701,130100,86159025,3030,3030,3030,3030,10
|
|
20240701,130000,86128725,3030,3030,3030,3030,2
|
|
20240701,125900,86122665,3030,3030,3030,3030,0
|
|
20240701,125800,86122665,3030,3030,3030,3030,0
|
|
20240701,125700,86122665,3030,3030,3030,3030,0
|
|
20240701,125600,86122665,3030,3030,3030,3030,0
|
|
20240701,125500,86122665,3030,3030,3030,3030,0
|
|
20240701,125400,86122665,3030,3030,3030,3030,0
|
|
20240701,125300,86122665,3030,3030,3030,3030,0
|
|
20240701,125200,86122665,3030,3030,3030,3030,0
|
|
20240701,125100,86122665,3030,3030,3030,3030,0
|
|
20240701,125000,86122665,3030,3030,3030,3030,0
|
|
20240701,124900,86122665,3030,3030,3030,3030,0
|
|
20240701,124800,86122665,3030,3030,3030,3030,1
|
|
20240701,124700,86119635,3035,3035,3035,3035,0
|
|
20240701,124600,86119635,3035,3035,3035,3035,501
|
|
20240701,124500,84599100,3020,3020,3020,3020,900
|
|
20240701,124400,81881100,3035,3035,3035,3035,0
|
|
20240701,124300,81881100,3035,3035,3035,3035,0
|
|
20240701,124200,81881100,3035,3035,3035,3035,0
|
|
20240701,124100,81881100,3035,3035,3035,3035,0
|
|
20240701,124000,81881100,3035,3030,3035,3020,101
|
|
20240701,123900,81576055,3020,3020,3020,3020,0
|
|
20240701,123800,81576055,3020,3020,3020,3020,0
|
|
20240701,123700,81576055,3020,3020,3020,3020,100
|
|
20240701,123600,81274055,3035,3035,3035,3035,0
|
|
20240701,123500,81274055,3035,3035,3035,3035,0
|
|
20240701,123400,81274055,3035,3035,3035,3035,0
|
|
20240701,123300,81274055,3035,3035,3035,3035,0
|
|
20240701,123200,81274055,3035,3035,3035,3035,1
|
|
20240701,123100,81271020,3030,3030,3030,3030,0
|
|
20240701,123000,81271020,3030,3030,3030,3030,0
|
|
20240701,122900,81271020,3030,3030,3030,3030,0
|
|
20240701,122800,81271020,3030,3030,3030,3030,0
|
|
20240701,122700,81271020,3030,3030,3030,3030,1
|
|
20240701,122600,81267990,3020,3020,3020,3020,0
|
|
20240701,122500,81267990,3020,3020,3020,3020,0
|
|
20240701,122400,81267990,3020,3020,3020,3020,100
|
|
20240701,122300,80965990,3035,3035,3035,3035,0
|
|
20240701,122200,80965990,3035,3035,3035,3035,0
|
|
20240701,122100,80965990,3035,3035,3035,3035,0
|
|
20240701,122000,80965990,3035,3035,3035,3035,0
|
|
20240701,121900,80965990,3035,3035,3035,3035,0
|
|
20240701,121800,80965990,3035,3035,3035,3035,0
|
|
20240701,121700,80965990,3035,3035,3035,3035,0
|
|
20240701,121600,80965990,3035,3035,3035,3035,2
|
|
20240701,121500,80959920,3035,3035,3035,3035,0
|
|
20240701,121400,80959920,3035,3035,3035,3035,0
|
|
20240701,121300,80959920,3035,3035,3035,3035,0
|
|
20240701,121200,80959920,3035,3035,3035,3035,0
|
|
20240701,121100,80959920,3035,3035,3035,3035,0
|
|
20240701,121000,80959920,3035,3035,3035,3035,0
|
|
20240701,120900,80959920,3035,3035,3035,3035,0
|
|
20240701,120800,80959920,3035,3035,3035,3035,33
|
|
20240701,120700,80859765,3025,3025,3025,3025,139
|
|
20240701,120600,80439290,3020,3020,3020,3020,0
|
|
20240701,120500,80439290,3020,3020,3020,3020,0
|
|
20240701,120400,80439290,3020,3020,3020,3020,1
|
|
20240701,120300,80436270,3030,3030,3030,3030,0
|
|
20240701,120200,80436270,3030,3030,3030,3030,0
|
|
20240701,120100,80436270,3030,3030,3030,3030,1
|
|
20240701,120000,80433240,3020,3020,3020,3020,0
|
|
20240701,115900,80433240,3020,3020,3020,3020,0
|
|
20240701,115800,80433240,3020,3025,3025,3020,800
|
|
20240701,115700,78016810,3025,3025,3025,3025,400
|
|
20240701,115600,76806810,3030,3030,3030,3030,566
|
|
20240701,115500,75091830,3035,3035,3035,3035,0
|
|
20240701,115400,75091830,3035,3035,3035,3035,506
|
|
20240701,115300,73556120,3030,3030,3030,3030,200
|
|
20240701,115200,72950120,3030,3030,3030,3030,0
|
|
20240701,115100,72950120,3030,3030,3030,3030,117
|
|
20240701,115000,72595610,3030,3030,3030,3030,0
|
|
20240701,114900,72595610,3030,3030,3030,3030,0
|
|
20240701,114800,72595610,3030,3030,3030,3030,0
|
|
20240701,114700,72595610,3030,3030,3030,3030,0
|
|
20240701,114600,72595610,3030,3030,3030,3030,0
|
|
20240701,114500,72595610,3030,3030,3030,3030,0
|
|
20240701,114400,72595610,3030,3030,3030,3030,0
|
|
20240701,114300,72595610,3030,3030,3030,3030,0
|
|
20240701,114200,72595610,3030,3030,3030,3030,0
|
|
20240701,114100,72595610,3030,3030,3030,3030,0
|
|
20240701,114000,72595610,3030,3030,3030,3030,0
|
|
20240701,113900,72595610,3030,3030,3030,3030,0
|
|
20240701,113800,72595610,3030,3025,3030,3020,264
|
|
20240701,113700,71797380,3030,3030,3030,3030,0
|
|
20240701,113600,71797380,3030,3030,3030,3030,0
|
|
20240701,113500,71797380,3030,3030,3030,3030,0
|
|
20240701,113400,71797380,3030,3030,3030,3030,0
|
|
20240701,113300,71797380,3030,3030,3030,3030,0
|
|
20240701,113200,71797380,3030,3030,3030,3030,0
|
|
20240701,113100,71797380,3030,3025,3030,3025,568
|
|
20240701,113000,70076640,3025,3025,3025,3025,1
|
|
20240701,112900,70073615,3030,3030,3030,3030,0
|
|
20240701,112800,70073615,3030,3030,3030,3030,0
|
|
20240701,112700,70073615,3030,3030,3030,3030,0
|
|
20240701,112600,70073615,3030,3025,3030,3025,962
|
|
20240701,112500,67163550,3025,3010,3025,3010,2265
|
|
20240701,112400,60331840,3010,3010,3010,3005,653
|
|
20240701,112300,58366560,3005,3005,3005,3005,10
|
|
20240701,112200,58336510,3010,3010,3010,3010,0
|
|
20240701,112100,58336510,3010,3010,3010,3010,0
|
|
20240701,112000,58336510,3010,3010,3010,3010,0
|
|
20240701,111900,58336510,3010,3010,3010,3010,0
|
|
20240701,111800,58336510,3010,3010,3010,3010,0
|
|
20240701,111700,58336510,3010,3010,3010,3010,1
|
|
20240701,111600,58333500,3010,3010,3010,3010,0
|
|
20240701,111500,58333500,3010,3010,3010,3010,0
|
|
20240701,111400,58333500,3010,3010,3010,3010,0
|
|
20240701,111300,58333500,3010,3010,3010,3010,3
|
|
20240701,111200,58324470,3005,3005,3005,3005,91
|
|
20240701,111100,58051015,3005,3005,3005,3005,20
|
|
20240701,111000,57990915,3005,3005,3005,3005,0
|
|
20240701,110900,57990915,3005,3005,3005,3005,0
|
|
20240701,110800,57990915,3005,3005,3005,3005,4
|
|
20240701,110700,57978895,3005,3005,3005,3005,0
|
|
20240701,110600,57978895,3005,3005,3005,3005,0
|
|
20240701,110500,57978895,3005,3005,3005,3005,0
|
|
20240701,110400,57978895,3005,3005,3005,3005,1
|
|
20240701,110300,57975890,3005,3005,3005,3005,0
|
|
20240701,110200,57975890,3005,3005,3005,3005,1
|
|
20240701,110100,57972885,3005,3005,3005,3005,0
|
|
20240701,110000,57972885,3005,3005,3005,3005,500
|
|
20240701,105900,56470385,3005,3005,3005,3005,0
|
|
20240701,105800,56470385,3005,3005,3005,3005,0
|
|
20240701,105700,56470385,3005,3000,3005,3000,850
|
|
20240701,105600,53919570,3000,3000,3000,3000,15
|
|
20240701,105500,53874570,3000,3000,3000,3000,0
|
|
20240701,105400,53874570,3000,3000,3000,3000,10
|
|
20240701,105300,53844570,3000,3000,3000,3000,0
|
|
20240701,105200,53844570,3000,3000,3000,3000,0
|
|
20240701,105100,53844570,3000,3000,3000,3000,0
|
|
20240701,105000,53844570,3000,3000,3000,3000,0
|
|
20240701,104900,53844570,3000,3000,3000,3000,0
|
|
20240701,104800,53844570,3000,3000,3000,3000,0
|
|
20240701,104700,53844570,3000,3000,3000,3000,0
|
|
20240701,104600,53844570,3000,3000,3000,3000,1000
|
|
20240701,104500,50844570,3000,3000,3000,3000,0
|
|
20240701,104400,50844570,3000,3000,3000,3000,2
|
|
20240701,104300,50838570,2990,2990,2990,2990,0
|
|
20240701,104200,50838570,2990,2990,2990,2990,0
|
|
20240701,104100,50838570,2990,2990,2990,2990,150
|
|
20240701,104000,50390070,2995,2995,2995,2995,0
|
|
20240701,103900,50390070,2995,2995,2995,2995,1290
|
|
20240701,103800,46526520,2990,2990,2990,2990,0
|
|
20240701,103700,46526520,2990,2990,2990,2990,193
|
|
20240701,103600,45949450,2990,2990,2990,2990,7
|
|
20240701,103500,45928520,2990,2990,2990,2990,0
|
|
20240701,103400,45928520,2990,2990,2990,2990,0
|
|
20240701,103300,45928520,2990,2990,2990,2990,0
|
|
20240701,103200,45928520,2990,2990,2990,2990,0
|
|
20240701,103100,45928520,2990,2990,2990,2990,100
|
|
20240701,103000,45629520,2995,2995,2995,2995,0
|
|
20240701,102900,45629520,2995,2995,2995,2995,194
|
|
20240701,102800,45048490,3000,3000,3000,3000,0
|
|
20240701,102700,45048490,3000,3000,3000,3000,0
|
|
20240701,102600,45048490,3000,3000,3000,3000,0
|
|
20240701,102500,45048490,3000,3000,3000,3000,157
|
|
20240701,102400,44577490,3000,3000,3000,3000,192
|
|
20240701,102300,44001490,3005,3005,3005,3005,0
|
|
20240701,102200,44001490,3005,3005,3005,3005,1
|
|
20240701,102100,43998485,3005,3005,3005,3005,10
|
|
20240701,102000,43968435,3000,3005,3005,3000,4
|
|
20240701,101900,43956420,3005,3005,3005,3005,0
|
|
20240701,101800,43956420,3005,3005,3005,3005,1
|
|
20240701,101700,43953415,3005,3005,3005,3005,1
|
|
20240701,101600,43950410,3005,3005,3005,3005,16
|
|
20240701,101500,43902330,3005,3005,3005,3005,0
|
|
20240701,101400,43902330,3005,3005,3005,3005,0
|
|
20240701,101300,43902330,3005,3005,3005,3005,1
|
|
20240701,101200,43899325,3005,3000,3005,3000,112
|
|
20240701,101100,43563320,2990,2990,2990,2990,0
|
|
20240701,101000,43563320,2990,2990,2990,2990,14
|
|
20240701,100900,43521460,2990,2990,2990,2990,0
|
|
20240701,100800,43521460,2990,2990,2990,2990,0
|
|
20240701,100700,43521460,2990,2990,2990,2990,119
|
|
20240701,100600,43165650,2990,3000,3000,2990,499
|
|
20240701,100500,41668800,3000,3000,3000,3000,0
|
|
20240701,100400,41668800,3000,3000,3000,3000,0
|
|
20240701,100300,41668800,3000,3000,3000,3000,0
|
|
20240701,100200,41668800,3000,3000,3000,3000,0
|
|
20240701,100100,41668800,3000,3000,3000,3000,0
|
|
20240701,100000,41668800,3000,3000,3000,3000,0
|
|
20240701,095900,41668800,3000,3000,3000,3000,0
|
|
20240701,095800,41668800,3000,3000,3000,3000,0
|
|
20240701,095700,41668800,3000,3000,3000,3000,3
|
|
20240701,095600,41659800,3000,2995,3000,2995,10
|
|
20240701,095500,41629805,3000,3000,3000,3000,0
|
|
20240701,095400,41629805,3000,3000,3000,3000,0
|
|
20240701,095300,41629805,3000,3000,3000,3000,0
|
|
20240701,095200,41629805,3000,3000,3000,3000,0
|
|
20240701,095100,41629805,3000,3000,3000,3000,4
|
|
20240701,095000,41617805,3000,3000,3000,3000,0
|
|
20240701,094900,41617805,3000,3000,3000,3000,0
|
|
20240701,094800,41617805,3000,3000,3000,3000,450
|
|
20240701,094700,40267805,3000,2985,3000,2985,400
|
|
20240701,094600,39070505,2985,2985,2985,2985,200
|
|
20240701,094500,38473505,2985,2985,2985,2985,10
|
|
20240701,094400,38443655,2985,2985,2985,2985,0
|
|
20240701,094300,38443655,2985,2985,2985,2985,0
|
|
20240701,094200,38443655,2985,2980,2985,2980,2606
|
|
20240701,094100,30669790,2975,2975,2975,2975,1585
|
|
20240701,094000,25954415,2970,2970,2970,2970,100
|
|
20240701,093900,25657415,2975,2975,2975,2975,0
|
|
20240701,093800,25657415,2975,2975,2975,2975,168
|
|
20240701,093700,25157615,2970,2970,2970,2970,140
|
|
20240701,093600,24741815,2975,2975,2975,2975,0
|
|
20240701,093500,24741815,2975,2975,2975,2975,1
|
|
20240701,093400,24738840,2975,2975,2975,2975,1
|
|
20240701,093300,24735865,2970,2970,2970,2970,0
|
|
20240701,093200,24735865,2970,2970,2970,2970,0
|
|
20240701,093100,24735865,2970,2970,2970,2970,0
|
|
20240701,093000,24735865,2970,2970,2970,2970,1432
|
|
20240701,092900,20482825,2975,2975,2975,2975,0
|
|
20240701,092800,20482825,2975,2970,2975,2970,449
|
|
20240701,092700,19149195,2970,2970,2970,2970,0
|
|
20240701,092600,19149195,2970,2970,2970,2970,0
|
|
20240701,092500,19149195,2970,2960,2970,2960,143
|
|
20240701,092400,18725585,2965,2965,2965,2965,418
|
|
20240701,092300,17486215,2965,2965,2965,2965,500
|
|
20240701,092200,16003715,2965,2970,2970,2965,300
|
|
20240701,092100,15113755,2975,2975,2975,2975,62
|
|
20240701,092000,14929305,2980,2980,2980,2980,300
|
|
20240701,091900,14035305,2980,2980,2980,2980,0
|
|
20240701,091800,14035305,2980,2980,2980,2980,0
|
|
20240701,091700,14035305,2980,2980,2980,2980,0
|
|
20240701,091600,14035305,2980,2980,2980,2980,0
|
|
20240701,091500,14035305,2980,2980,2980,2980,0
|
|
20240701,091400,14035305,2980,2980,2980,2980,0
|
|
20240701,091300,14035305,2980,2980,2980,2980,0
|
|
20240701,091200,14035305,2980,2980,2980,2980,0
|
|
20240701,091100,14035305,2980,2980,2980,2980,0
|
|
20240701,091000,14035305,2980,2980,2980,2980,0
|
|
20240701,090900,14035305,2980,2980,2980,2980,661
|
|
20240701,090800,12065525,2985,2985,2985,2985,0
|
|
20240701,090700,12065525,2985,2985,2985,2985,0
|
|
20240701,090600,12065525,2985,2965,2985,2965,51
|
|
20240701,090500,11913665,2980,2980,2980,2980,0
|
|
20240701,090400,11913665,2980,2980,2980,2980,10
|
|
20240701,090300,11883865,2985,2980,2985,2960,1539
|
|
20240701,090200,7313300,2980,2980,2980,2980,0
|
|
20240701,090100,7313300,2980,2980,2980,2980,38
|
|
20240701,090000,7200060,2980,2970,2980,2970,2424
|