580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,183700,139218670,3230,3230,3230,3230,524
|
|
20240702,183600,139218670,3230,3230,3230,3230,0
|
|
20240702,183500,139218670,3230,3230,3230,3230,0
|
|
20240702,183400,139218670,3230,3230,3230,3230,0
|
|
20240702,183300,139218670,3230,3230,3230,3230,0
|
|
20240702,183200,139218670,3230,3230,3230,3230,0
|
|
20240702,183100,139218670,3230,3230,3230,3230,0
|
|
20240702,183000,139218670,3230,3230,3230,3230,0
|
|
20240702,182900,139218670,3230,3230,3230,3230,0
|
|
20240702,182800,139218670,3230,3230,3230,3230,0
|
|
20240702,182700,139218670,3230,3230,3230,3230,0
|
|
20240702,182600,139218670,3230,3230,3230,3230,0
|
|
20240702,182500,139218670,3230,3230,3230,3230,0
|
|
20240702,182400,139218670,3230,3230,3230,3230,0
|
|
20240702,182300,139218670,3230,3230,3230,3230,0
|
|
20240702,182200,139218670,3230,3230,3230,3230,0
|
|
20240702,182100,139218670,3230,3230,3230,3230,0
|
|
20240702,182000,139218670,3230,3230,3230,3230,0
|
|
20240702,181900,139218670,3230,3230,3230,3230,0
|
|
20240702,181800,139218670,3230,3230,3230,3230,0
|
|
20240702,181700,139218670,3230,3230,3230,3230,0
|
|
20240702,181600,139218670,3230,3230,3230,3230,0
|
|
20240702,181500,139218670,3230,3230,3230,3230,0
|
|
20240702,181400,139218670,3230,3230,3230,3230,0
|
|
20240702,181300,139218670,3230,3230,3230,3230,0
|
|
20240702,181200,139218670,3230,3230,3230,3230,0
|
|
20240702,181100,139218670,3230,3230,3230,3230,0
|
|
20240702,181000,139218670,3230,3230,3230,3230,0
|
|
20240702,180900,139218670,3230,3230,3230,3230,0
|
|
20240702,180800,139218670,3230,3230,3230,3230,0
|
|
20240702,180700,139218670,3230,3230,3230,3230,524
|
|
20240702,180600,139218670,3230,3230,3230,3230,0
|
|
20240702,180500,139218670,3230,3230,3230,3230,0
|
|
20240702,180400,139218670,3230,3230,3230,3230,0
|
|
20240702,180300,139218670,3230,3230,3230,3230,0
|
|
20240702,180200,139218670,3230,3230,3230,3230,0
|
|
20240702,180100,139218670,3230,3230,3230,3230,0
|
|
20240702,180000,139218670,3230,3230,3230,3230,0
|
|
20240702,175900,139218670,3230,3230,3230,3230,0
|
|
20240702,175800,139218670,3230,3230,3230,3230,0
|
|
20240702,175700,139218670,3230,3230,3230,3230,0
|
|
20240702,175600,139218670,3230,3230,3230,3230,0
|
|
20240702,175500,139218670,3230,3230,3230,3230,0
|
|
20240702,175400,139218670,3230,3230,3230,3230,0
|
|
20240702,175300,139218670,3230,3230,3230,3230,0
|
|
20240702,175200,139218670,3230,3230,3230,3230,0
|
|
20240702,175100,139218670,3230,3230,3230,3230,0
|
|
20240702,175000,139218670,3230,3230,3230,3230,0
|
|
20240702,174900,139218670,3230,3230,3230,3230,0
|
|
20240702,174800,139218670,3230,3230,3230,3230,0
|
|
20240702,174700,139218670,3230,3230,3230,3230,0
|
|
20240702,174600,139218670,3230,3230,3230,3230,0
|
|
20240702,174500,139218670,3230,3230,3230,3230,0
|
|
20240702,174400,139218670,3230,3230,3230,3230,0
|
|
20240702,174300,139218670,3230,3230,3230,3230,0
|
|
20240702,174200,139218670,3230,3230,3230,3230,0
|
|
20240702,174100,139218670,3230,3230,3230,3230,0
|
|
20240702,174000,139218670,3230,3230,3230,3230,0
|
|
20240702,173900,139218670,3230,3230,3230,3230,0
|
|
20240702,173800,139218670,3230,3230,3230,3230,0
|
|
20240702,173700,139218670,3230,3230,3230,3230,524
|
|
20240702,173600,139218670,3230,3230,3230,3230,0
|
|
20240702,173500,139218670,3230,3230,3230,3230,0
|
|
20240702,173400,139218670,3230,3230,3230,3230,0
|
|
20240702,173300,139218670,3230,3230,3230,3230,0
|
|
20240702,173200,139218670,3230,3230,3230,3230,0
|
|
20240702,173100,139218670,3230,3230,3230,3230,0
|
|
20240702,173000,139218670,3230,3230,3230,3230,0
|
|
20240702,172900,139218670,3230,3230,3230,3230,0
|
|
20240702,172800,139218670,3230,3230,3230,3230,0
|
|
20240702,172700,139218670,3230,3230,3230,3230,0
|
|
20240702,172600,139218670,3230,3230,3230,3230,0
|
|
20240702,172500,139218670,3230,3230,3230,3230,0
|
|
20240702,172400,139218670,3230,3230,3230,3230,0
|
|
20240702,172300,139218670,3230,3230,3230,3230,0
|
|
20240702,172200,139218670,3230,3230,3230,3230,0
|
|
20240702,172100,139218670,3230,3230,3230,3230,0
|
|
20240702,172000,139218670,3230,3230,3230,3230,0
|
|
20240702,171900,139218670,3230,3230,3230,3230,0
|
|
20240702,171800,139218670,3230,3230,3230,3230,0
|
|
20240702,171700,139218670,3230,3230,3230,3230,0
|
|
20240702,171600,139218670,3230,3230,3230,3230,0
|
|
20240702,171500,139218670,3230,3230,3230,3230,0
|
|
20240702,171400,139218670,3230,3230,3230,3230,0
|
|
20240702,171300,139218670,3230,3230,3230,3230,0
|
|
20240702,171200,139218670,3230,3230,3230,3230,0
|
|
20240702,171100,139218670,3230,3230,3230,3230,0
|
|
20240702,171000,139218670,3230,3230,3230,3230,0
|
|
20240702,170900,139218670,3230,3230,3230,3230,0
|
|
20240702,170800,139218670,3230,3230,3230,3230,0
|
|
20240702,170700,139218670,3230,3230,3230,3230,524
|
|
20240702,170600,139218670,3230,3230,3230,3230,0
|
|
20240702,170500,139218670,3230,3230,3230,3230,0
|
|
20240702,170400,139218670,3230,3230,3230,3230,0
|
|
20240702,170300,139218670,3230,3230,3230,3230,0
|
|
20240702,170200,139218670,3230,3230,3230,3230,0
|
|
20240702,170100,139218670,3230,3230,3230,3230,0
|
|
20240702,170000,139218670,3230,3230,3230,3230,0
|
|
20240702,165900,139218670,3230,3230,3230,3230,0
|
|
20240702,165800,139218670,3230,3230,3230,3230,0
|
|
20240702,165700,139218670,3230,3230,3230,3230,0
|
|
20240702,165600,139218670,3230,3230,3230,3230,0
|
|
20240702,165500,139218670,3230,3230,3230,3230,0
|
|
20240702,165400,139218670,3230,3230,3230,3230,0
|
|
20240702,165300,139218670,3230,3230,3230,3230,0
|
|
20240702,165200,139218670,3230,3230,3230,3230,0
|
|
20240702,165100,139218670,3230,3230,3230,3230,0
|
|
20240702,165000,139218670,3230,3230,3230,3230,0
|
|
20240702,164900,139218670,3230,3230,3230,3230,0
|
|
20240702,164800,139218670,3230,3230,3230,3230,0
|
|
20240702,164700,139218670,3230,3230,3230,3230,0
|
|
20240702,164600,139218670,3230,3230,3230,3230,0
|
|
20240702,164500,139218670,3230,3230,3230,3230,0
|
|
20240702,164400,139218670,3230,3230,3230,3230,0
|
|
20240702,164300,139218670,3230,3230,3230,3230,0
|
|
20240702,164200,139218670,3230,3230,3230,3230,0
|
|
20240702,164100,139218670,3230,3230,3230,3230,0
|
|
20240702,164000,139218670,3230,3230,3230,3230,0
|
|
20240702,163900,139218670,3230,3230,3230,3230,0
|
|
20240702,163800,139218670,3230,3230,3230,3230,0
|
|
20240702,163700,139218670,3230,3230,3230,3230,524
|
|
20240702,163600,139218670,3230,3230,3230,3230,0
|
|
20240702,163500,139218670,3230,3230,3230,3230,0
|
|
20240702,163400,139218670,3230,3230,3230,3230,0
|
|
20240702,163300,139218670,3230,3230,3230,3230,0
|
|
20240702,163200,139218670,3230,3230,3230,3230,0
|
|
20240702,163100,139218670,3230,3230,3230,3230,0
|
|
20240702,163000,139218670,3230,3230,3230,3230,0
|
|
20240702,162900,139218670,3230,3230,3230,3230,0
|
|
20240702,162800,139218670,3230,3230,3230,3230,0
|
|
20240702,162700,139218670,3230,3230,3230,3230,0
|
|
20240702,162600,139218670,3230,3230,3230,3230,0
|
|
20240702,162500,139218670,3230,3230,3230,3230,0
|
|
20240702,162400,139218670,3230,3230,3230,3230,0
|
|
20240702,162300,139218670,3230,3230,3230,3230,0
|
|
20240702,162200,139218670,3230,3230,3230,3230,0
|
|
20240702,162100,139218670,3230,3230,3230,3230,0
|
|
20240702,162000,139218670,3230,3230,3230,3230,0
|
|
20240702,161900,139218670,3230,3230,3230,3230,0
|
|
20240702,161800,139218670,3230,3230,3230,3230,0
|
|
20240702,161700,139218670,3230,3230,3230,3230,0
|
|
20240702,161600,139218670,3230,3230,3230,3230,0
|
|
20240702,161500,139218670,3230,3230,3230,3230,0
|
|
20240702,161400,139218670,3230,3230,3230,3230,0
|
|
20240702,161300,139218670,3230,3230,3230,3230,0
|
|
20240702,161200,139218670,3230,3230,3230,3230,0
|
|
20240702,161100,139218670,3230,3230,3230,3230,0
|
|
20240702,161000,139218670,3230,3230,3230,3230,0
|
|
20240702,160900,139218670,3230,3230,3230,3230,0
|
|
20240702,160800,139218670,3230,3230,3230,3230,0
|
|
20240702,160700,139218670,3230,3230,3230,3230,524
|
|
20240702,160600,139218670,3230,3230,3230,3230,0
|
|
20240702,160500,139218670,3230,3230,3230,3230,0
|
|
20240702,160400,139218670,3230,3230,3230,3230,0
|
|
20240702,160300,139218670,3230,3230,3230,3230,0
|
|
20240702,160200,139218670,3230,3230,3230,3230,0
|
|
20240702,160100,139218670,3230,3230,3230,3230,0
|
|
20240702,160000,139218670,3230,3230,3230,3230,0
|
|
20240702,155900,139218670,3230,3230,3230,3230,0
|
|
20240702,155800,139218670,3230,3230,3230,3230,0
|
|
20240702,155700,139218670,3230,3230,3230,3230,0
|
|
20240702,155600,139218670,3230,3230,3230,3230,0
|
|
20240702,155500,139218670,3230,3230,3230,3230,0
|
|
20240702,155400,139218670,3230,3230,3230,3230,0
|
|
20240702,155300,139218670,3230,3230,3230,3230,0
|
|
20240702,155200,139218670,3230,3230,3230,3230,0
|
|
20240702,155100,139218670,3230,3230,3230,3230,0
|
|
20240702,155000,139218670,3230,3230,3230,3230,0
|
|
20240702,154900,139218670,3230,3230,3230,3230,0
|
|
20240702,154800,139218670,3230,3230,3230,3230,0
|
|
20240702,154700,139218670,3230,3230,3230,3230,0
|
|
20240702,154600,139218670,3230,3230,3230,3230,0
|
|
20240702,154500,139218670,3230,3230,3230,3230,0
|
|
20240702,154400,139218670,3230,3230,3230,3230,0
|
|
20240702,154300,139218670,3230,3230,3230,3230,0
|
|
20240702,154200,139218670,3230,3230,3230,3230,0
|
|
20240702,154100,139218670,3230,3230,3230,3230,0
|
|
20240702,154000,139218670,3230,3230,3230,3230,0
|
|
20240702,153900,139218670,3230,3230,3230,3230,0
|
|
20240702,153800,139218670,3230,3230,3230,3230,0
|
|
20240702,153700,139218670,3230,3230,3230,3230,524
|
|
20240702,153600,139218670,3230,3230,3230,3230,0
|
|
20240702,153500,139218670,3230,3230,3230,3230,0
|
|
20240702,153400,139218670,3230,3230,3230,3230,0
|
|
20240702,153300,139218670,3230,3230,3230,3230,0
|
|
20240702,153200,139218670,3230,3230,3230,3230,0
|
|
20240702,153100,139218670,3230,3230,3230,3230,0
|
|
20240702,153000,139218670,3230,3230,3230,3230,524
|
|
20240702,152900,137526150,3235,3235,3235,3235,0
|
|
20240702,152800,137526150,3235,3235,3235,3235,0
|
|
20240702,152700,137526150,3235,3235,3235,3235,0
|
|
20240702,152600,137526150,3235,3235,3235,3235,0
|
|
20240702,152500,137526150,3235,3235,3235,3235,0
|
|
20240702,152400,137526150,3235,3235,3235,3235,0
|
|
20240702,152300,137526150,3235,3235,3235,3235,0
|
|
20240702,152200,137526150,3235,3235,3235,3235,0
|
|
20240702,152100,137526150,3235,3235,3235,3235,0
|
|
20240702,152000,137526150,3235,3235,3235,3235,0
|
|
20240702,151900,137526150,3235,3230,3235,3230,13
|
|
20240702,151800,137484120,3230,3230,3230,3230,76
|
|
20240702,151700,137238640,3230,3230,3230,3230,0
|
|
20240702,151600,137238640,3230,3230,3230,3230,3
|
|
20240702,151500,137228950,3230,3230,3230,3230,1
|
|
20240702,151400,137225720,3220,3220,3220,3220,0
|
|
20240702,151300,137225720,3220,3220,3220,3220,0
|
|
20240702,151200,137225720,3220,3220,3220,3220,0
|
|
20240702,151100,137225720,3220,3220,3220,3220,0
|
|
20240702,151000,137225720,3220,3220,3220,3220,13
|
|
20240702,150900,137183860,3230,3230,3230,3230,1
|
|
20240702,150800,137180630,3220,3220,3220,3220,0
|
|
20240702,150700,137180630,3220,3225,3230,3220,1052
|
|
20240702,150600,133788160,3220,3225,3225,3220,101
|
|
20240702,150500,133462935,3225,3225,3235,3225,11
|
|
20240702,150400,133427370,3220,3220,3220,3220,1
|
|
20240702,150300,133424150,3220,3225,3225,3220,1000
|
|
20240702,150200,130200735,3245,3240,3245,3240,100
|
|
20240702,150100,129876280,3240,3220,3245,3220,291
|
|
20240702,150000,128937315,3235,3235,3235,3235,0
|
|
20240702,145900,128937315,3235,3235,3235,3235,0
|
|
20240702,145800,128937315,3235,3225,3235,3225,41
|
|
20240702,145700,128804700,3220,3225,3225,3220,6000
|
|
20240702,145600,109467105,3245,3235,3245,3235,163
|
|
20240702,145500,108938400,3235,3235,3235,3235,0
|
|
20240702,145400,108938400,3235,3235,3235,3235,0
|
|
20240702,145300,108938400,3235,3235,3235,3235,400
|
|
20240702,145200,107644400,3225,3230,3230,3225,13
|
|
20240702,145100,107602470,3235,3235,3235,3235,0
|
|
20240702,145000,107602470,3235,3235,3235,3235,0
|
|
20240702,144900,107602470,3235,3235,3235,3235,0
|
|
20240702,144800,107602470,3235,3235,3235,3235,0
|
|
20240702,144700,107602470,3235,3235,3235,3235,0
|
|
20240702,144600,107602470,3235,3235,3235,3235,0
|
|
20240702,144500,107602470,3235,3225,3235,3225,2
|
|
20240702,144400,107596010,3225,3225,3225,3225,0
|
|
20240702,144300,107596010,3225,3225,3225,3225,13
|
|
20240702,144200,107554085,3235,3235,3235,3235,0
|
|
20240702,144100,107554085,3235,3225,3235,3225,2
|
|
20240702,144000,107547625,3225,3225,3225,3225,0
|
|
20240702,143900,107547625,3225,3225,3225,3225,0
|
|
20240702,143800,107547625,3225,3225,3225,3225,0
|
|
20240702,143700,107547625,3225,3225,3225,3225,0
|
|
20240702,143600,107547625,3225,3225,3225,3225,0
|
|
20240702,143500,107547625,3225,3225,3225,3225,13
|
|
20240702,143400,107505700,3225,3225,3225,3225,0
|
|
20240702,143300,107505700,3225,3225,3225,3225,0
|
|
20240702,143200,107505700,3225,3225,3225,3225,0
|
|
20240702,143100,107505700,3225,3225,3225,3225,300
|
|
20240702,143000,106538200,3225,3225,3225,3225,0
|
|
20240702,142900,106538200,3225,3225,3225,3225,0
|
|
20240702,142800,106538200,3225,3225,3225,3225,0
|
|
20240702,142700,106538200,3225,3225,3225,3225,0
|
|
20240702,142600,106538200,3225,3225,3225,3225,13
|
|
20240702,142500,106496275,3225,3225,3225,3225,0
|
|
20240702,142400,106496275,3225,3225,3225,3225,0
|
|
20240702,142300,106496275,3225,3225,3225,3225,0
|
|
20240702,142200,106496275,3225,3225,3225,3225,0
|
|
20240702,142100,106496275,3225,3225,3225,3225,0
|
|
20240702,142000,106496275,3225,3225,3225,3225,0
|
|
20240702,141900,106496275,3225,3225,3225,3225,0
|
|
20240702,141800,106496275,3225,3225,3225,3225,0
|
|
20240702,141700,106496275,3225,3225,3225,3225,13
|
|
20240702,141600,106454350,3225,3225,3225,3225,0
|
|
20240702,141500,106454350,3225,3225,3225,3225,0
|
|
20240702,141400,106454350,3225,3225,3225,3225,0
|
|
20240702,141300,106454350,3225,3225,3225,3225,0
|
|
20240702,141200,106454350,3225,3225,3225,3225,0
|
|
20240702,141100,106454350,3225,3225,3225,3225,0
|
|
20240702,141000,106454350,3225,3225,3225,3225,0
|
|
20240702,140900,106454350,3225,3225,3225,3225,0
|
|
20240702,140800,106454350,3225,3225,3225,3225,13
|
|
20240702,140700,106412425,3220,3220,3220,3220,0
|
|
20240702,140600,106412425,3220,3220,3220,3220,0
|
|
20240702,140500,106412425,3220,3220,3220,3220,0
|
|
20240702,140400,106412425,3220,3220,3220,3220,0
|
|
20240702,140300,106412425,3220,3220,3220,3220,0
|
|
20240702,140200,106412425,3220,3220,3220,3220,0
|
|
20240702,140100,106412425,3220,3220,3220,3220,0
|
|
20240702,140000,106412425,3220,3225,3225,3220,13
|
|
20240702,135900,106370560,3220,3220,3220,3220,0
|
|
20240702,135800,106370560,3220,3220,3220,3220,0
|
|
20240702,135700,106370560,3220,3220,3220,3220,0
|
|
20240702,135600,106370560,3220,3220,3220,3220,0
|
|
20240702,135500,106370560,3220,3220,3220,3220,0
|
|
20240702,135400,106370560,3220,3220,3220,3220,0
|
|
20240702,135300,106370560,3220,3220,3220,3220,50
|
|
20240702,135200,106209560,3220,3220,3220,3220,3019
|
|
20240702,135100,96488380,3220,3225,3225,3220,13
|
|
20240702,135000,96446490,3225,3225,3225,3225,0
|
|
20240702,134900,96446490,3225,3225,3225,3225,0
|
|
20240702,134800,96446490,3225,3225,3225,3225,0
|
|
20240702,134700,96446490,3225,3225,3225,3225,0
|
|
20240702,134600,96446490,3225,3225,3225,3225,0
|
|
20240702,134500,96446490,3225,3225,3225,3225,500
|
|
20240702,134400,94833990,3225,3225,3225,3225,0
|
|
20240702,134300,94833990,3225,3225,3225,3225,0
|
|
20240702,134200,94833990,3225,3225,3225,3225,13
|
|
20240702,134100,94792065,3225,3225,3225,3225,0
|
|
20240702,134000,94792065,3225,3225,3225,3225,0
|
|
20240702,133900,94792065,3225,3225,3225,3225,0
|
|
20240702,133800,94792065,3225,3225,3225,3225,0
|
|
20240702,133700,94792065,3225,3225,3225,3225,0
|
|
20240702,133600,94792065,3225,3225,3225,3225,0
|
|
20240702,133500,94792065,3225,3225,3225,3225,0
|
|
20240702,133400,94792065,3225,3230,3230,3225,13
|
|
20240702,133300,94750090,3230,3230,3230,3230,100
|
|
20240702,133200,94427090,3230,3230,3230,3230,0
|
|
20240702,133100,94427090,3230,3230,3230,3230,0
|
|
20240702,133000,94427090,3230,3230,3230,3230,100
|
|
20240702,132900,94104090,3230,3230,3230,3230,300
|
|
20240702,132800,93135090,3225,3225,3225,3225,0
|
|
20240702,132700,93135090,3225,3225,3225,3225,0
|
|
20240702,132600,93135090,3225,3225,3225,3225,0
|
|
20240702,132500,93135090,3225,3225,3225,3225,13
|
|
20240702,132400,93093165,3225,3225,3225,3225,0
|
|
20240702,132300,93093165,3225,3225,3225,3225,0
|
|
20240702,132200,93093165,3225,3225,3225,3225,0
|
|
20240702,132100,93093165,3225,3225,3225,3225,0
|
|
20240702,132000,93093165,3225,3225,3225,3225,0
|
|
20240702,131900,93093165,3225,3225,3225,3225,0
|
|
20240702,131800,93093165,3225,3225,3225,3225,0
|
|
20240702,131700,93093165,3225,3225,3225,3225,0
|
|
20240702,131600,93093165,3225,3230,3230,3225,13
|
|
20240702,131500,93051190,3240,3240,3240,3240,0
|
|
20240702,131400,93051190,3240,3235,3240,3235,5
|
|
20240702,131300,93035010,3235,3235,3235,3235,0
|
|
20240702,131200,93035010,3235,3235,3235,3235,0
|
|
20240702,131100,93035010,3235,3235,3235,3235,1
|
|
20240702,131000,93031775,3240,3240,3240,3240,0
|
|
20240702,130900,93031775,3240,3240,3240,3240,0
|
|
20240702,130800,93031775,3240,3235,3240,3235,31
|
|
20240702,130700,92931340,3230,3230,3230,3230,13
|
|
20240702,130600,92889350,3245,3245,3245,3245,0
|
|
20240702,130500,92889350,3245,3245,3245,3245,0
|
|
20240702,130400,92889350,3245,3245,3245,3245,0
|
|
20240702,130300,92889350,3245,3225,3245,3225,719
|
|
20240702,130200,90564375,3225,3225,3225,3225,0
|
|
20240702,130100,90564375,3225,3225,3225,3225,0
|
|
20240702,130000,90564375,3225,3225,3225,3225,0
|
|
20240702,125900,90564375,3225,3230,3230,3225,13
|
|
20240702,125800,90522400,3230,3230,3230,3230,0
|
|
20240702,125700,90522400,3230,3230,3230,3230,0
|
|
20240702,125600,90522400,3230,3230,3230,3230,0
|
|
20240702,125500,90522400,3230,3230,3230,3230,100
|
|
20240702,125400,90199400,3245,3230,3245,3230,169
|
|
20240702,125300,89652875,3230,3230,3230,3230,132
|
|
20240702,125200,89226515,3230,3230,3230,3230,43
|
|
20240702,125100,89087625,3230,3230,3230,3230,57
|
|
20240702,125000,88903515,3230,3230,3230,3230,13
|
|
20240702,124900,88861525,3235,3235,3235,3235,0
|
|
20240702,124800,88861525,3235,3235,3235,3235,0
|
|
20240702,124700,88861525,3235,3235,3235,3235,0
|
|
20240702,124600,88861525,3235,3235,3235,3235,0
|
|
20240702,124500,88861525,3235,3230,3235,3230,101
|
|
20240702,124400,88535290,3230,3230,3230,3230,39
|
|
20240702,124300,88409320,3230,3230,3230,3230,62
|
|
20240702,124200,88209060,3225,3225,3225,3225,0
|
|
20240702,124100,88209060,3225,3225,3225,3225,13
|
|
20240702,124000,88167135,3225,3225,3225,3225,0
|
|
20240702,123900,88167135,3225,3225,3225,3225,40
|
|
20240702,123800,88038135,3230,3230,3230,3230,299
|
|
20240702,123700,87072365,3235,3235,3235,3235,1
|
|
20240702,123600,87069130,3235,3235,3235,3235,0
|
|
20240702,123500,87069130,3235,3235,3235,3235,0
|
|
20240702,123400,87069130,3235,3235,3235,3235,12
|
|
20240702,123300,87030310,3230,3230,3230,3230,13
|
|
20240702,123200,86988320,3230,3230,3230,3230,0
|
|
20240702,123100,86988320,3230,3230,3230,3230,0
|
|
20240702,123000,86988320,3230,3230,3230,3230,0
|
|
20240702,122900,86988320,3230,3230,3230,3230,100
|
|
20240702,122800,86665320,3230,3230,3230,3230,0
|
|
20240702,122700,86665320,3230,3230,3230,3230,0
|
|
20240702,122600,86665320,3230,3230,3230,3230,0
|
|
20240702,122500,86665320,3230,3230,3230,3230,0
|
|
20240702,122400,86665320,3230,3230,3230,3230,13
|
|
20240702,122300,86623330,3230,3230,3230,3230,0
|
|
20240702,122200,86623330,3230,3230,3230,3230,0
|
|
20240702,122100,86623330,3230,3230,3245,3230,4
|
|
20240702,122000,86610385,3240,3240,3240,3240,0
|
|
20240702,121900,86610385,3240,3240,3240,3240,0
|
|
20240702,121800,86610385,3240,3240,3240,3240,0
|
|
20240702,121700,86610385,3240,3240,3240,3240,0
|
|
20240702,121600,86610385,3240,3240,3240,3230,477
|
|
20240702,121500,85064925,3240,3230,3240,3225,65
|
|
20240702,121400,84854865,3240,3220,3240,3220,453
|
|
20240702,121300,83393960,3220,3220,3220,3220,0
|
|
20240702,121200,83393960,3220,3220,3220,3220,0
|
|
20240702,121100,83393960,3220,3220,3220,3220,0
|
|
20240702,121000,83393960,3220,3220,3220,3220,1
|
|
20240702,120900,83390740,3210,3210,3210,3210,0
|
|
20240702,120800,83390740,3210,3210,3210,3210,0
|
|
20240702,120700,83390740,3210,3210,3210,3210,0
|
|
20240702,120600,83390740,3210,3215,3215,3210,14
|
|
20240702,120500,83345795,3220,3220,3220,3220,40
|
|
20240702,120400,83216995,3220,3220,3220,3220,1
|
|
20240702,120300,83213775,3225,3225,3225,3225,0
|
|
20240702,120200,83213775,3225,3230,3230,3200,15857
|
|
20240702,120100,32344955,3225,3225,3225,3225,0
|
|
20240702,120000,32344955,3225,3225,3225,3225,0
|
|
20240702,115900,32344955,3225,3225,3225,3225,0
|
|
20240702,115800,32344955,3225,3225,3225,3225,14
|
|
20240702,115700,32299805,3230,3230,3230,3230,0
|
|
20240702,115600,32299805,3230,3230,3230,3230,0
|
|
20240702,115500,32299805,3230,3230,3230,3230,0
|
|
20240702,115400,32299805,3230,3230,3230,3230,1
|
|
20240702,115300,32296575,3230,3230,3230,3230,0
|
|
20240702,115200,32296575,3230,3230,3230,3230,1
|
|
20240702,115100,32293345,3225,3225,3225,3225,0
|
|
20240702,115000,32293345,3225,3225,3225,3225,0
|
|
20240702,114900,32293345,3225,3225,3225,3225,14
|
|
20240702,114800,32248195,3230,3230,3230,3230,0
|
|
20240702,114700,32248195,3230,3230,3230,3230,0
|
|
20240702,114600,32248195,3230,3230,3230,3230,0
|
|
20240702,114500,32248195,3230,3230,3230,3230,0
|
|
20240702,114400,32248195,3230,3230,3230,3230,0
|
|
20240702,114300,32248195,3230,3230,3230,3230,5
|
|
20240702,114200,32232045,3225,3225,3225,3225,0
|
|
20240702,114100,32232045,3225,3225,3225,3225,0
|
|
20240702,114000,32232045,3225,3225,3225,3225,14
|
|
20240702,113900,32186895,3225,3225,3225,3225,0
|
|
20240702,113800,32186895,3225,3230,3230,3225,501
|
|
20240702,113700,30571165,3225,3230,3230,3225,208
|
|
20240702,113600,29900325,3225,3225,3225,3225,0
|
|
20240702,113500,29900325,3225,3225,3225,3225,0
|
|
20240702,113400,29900325,3225,3225,3225,3225,0
|
|
20240702,113300,29900325,3225,3225,3225,3225,0
|
|
20240702,113200,29900325,3225,3225,3225,3225,14
|
|
20240702,113100,29855175,3240,3240,3240,3240,0
|
|
20240702,113000,29855175,3240,3240,3240,3240,1
|
|
20240702,112900,29851935,3225,3225,3225,3225,0
|
|
20240702,112800,29851935,3225,3225,3225,3225,0
|
|
20240702,112700,29851935,3225,3225,3225,3225,0
|
|
20240702,112600,29851935,3225,3225,3225,3225,5
|
|
20240702,112500,29835810,3225,3225,3225,3225,0
|
|
20240702,112400,29835810,3225,3235,3235,3225,600
|
|
20240702,112300,27898475,3235,3235,3235,3235,14
|
|
20240702,112200,27853185,3235,3235,3235,3235,0
|
|
20240702,112100,27853185,3235,3235,3235,3235,0
|
|
20240702,112000,27853185,3235,3235,3235,3235,0
|
|
20240702,111900,27853185,3235,3235,3235,3235,0
|
|
20240702,111800,27853185,3235,3235,3235,3235,0
|
|
20240702,111700,27853185,3235,3235,3235,3235,0
|
|
20240702,111600,27853185,3235,3235,3235,3235,0
|
|
20240702,111500,27853185,3235,3235,3235,3235,0
|
|
20240702,111400,27853185,3235,3235,3235,3235,14
|
|
20240702,111300,27807895,3240,3240,3240,3240,0
|
|
20240702,111200,27807895,3240,3240,3240,3240,1
|
|
20240702,111100,27804655,3235,3235,3235,3235,0
|
|
20240702,111000,27804655,3235,3235,3235,3235,0
|
|
20240702,110900,27804655,3235,3235,3235,3235,0
|
|
20240702,110800,27804655,3235,3235,3235,3235,0
|
|
20240702,110700,27804655,3235,3235,3235,3235,0
|
|
20240702,110600,27804655,3235,3235,3235,3235,0
|
|
20240702,110500,27804655,3235,3235,3235,3235,14
|
|
20240702,110400,27759365,3250,3250,3250,3250,0
|
|
20240702,110300,27759365,3250,3245,3250,3245,5
|
|
20240702,110200,27743120,3255,3255,3255,3255,0
|
|
20240702,110100,27743120,3255,3255,3255,3255,0
|
|
20240702,110000,27743120,3255,3255,3255,3255,0
|
|
20240702,105900,27743120,3255,3255,3255,3255,0
|
|
20240702,105800,27743120,3255,3255,3255,3255,0
|
|
20240702,105700,27743120,3255,3245,3255,3235,19
|
|
20240702,105600,27681580,3250,3245,3250,3245,2
|
|
20240702,105500,27675085,3235,3235,3235,3235,0
|
|
20240702,105400,27675085,3235,3235,3235,3235,37
|
|
20240702,105300,27555390,3235,3235,3235,3235,0
|
|
20240702,105200,27555390,3235,3235,3235,3235,0
|
|
20240702,105100,27555390,3235,3235,3235,3235,0
|
|
20240702,105000,27555390,3235,3235,3235,3235,0
|
|
20240702,104900,27555390,3235,3235,3235,3235,0
|
|
20240702,104800,27555390,3235,3235,3235,3235,14
|
|
20240702,104700,27510100,3250,3245,3250,3245,93
|
|
20240702,104600,27208310,3235,3235,3235,3235,0
|
|
20240702,104500,27208310,3235,3235,3235,3235,0
|
|
20240702,104400,27208310,3235,3235,3235,3235,1
|
|
20240702,104300,27205075,3230,3235,3235,3230,195
|
|
20240702,104200,26574520,3250,3250,3250,3250,0
|
|
20240702,104100,26574520,3250,3245,3250,3245,2
|
|
20240702,104000,26568025,3235,3235,3235,3235,0
|
|
20240702,103900,26568025,3235,3235,3235,3235,14
|
|
20240702,103800,26522735,3250,3250,3250,3250,0
|
|
20240702,103700,26522735,3250,3250,3250,3250,0
|
|
20240702,103600,26522735,3250,3250,3250,3250,0
|
|
20240702,103500,26522735,3250,3250,3250,3250,0
|
|
20240702,103400,26522735,3250,3245,3250,3245,2
|
|
20240702,103300,26516240,3235,3235,3235,3235,0
|
|
20240702,103200,26516240,3235,3235,3235,3235,0
|
|
20240702,103100,26516240,3235,3240,3240,3235,14
|
|
20240702,103000,26470920,3250,3245,3250,3245,7
|
|
20240702,102900,26448190,3245,3245,3245,3245,1
|
|
20240702,102800,26444945,3240,3240,3240,3240,0
|
|
20240702,102700,26444945,3240,3240,3240,3240,0
|
|
20240702,102600,26444945,3240,3240,3240,3240,3
|
|
20240702,102500,26435225,3240,3240,3240,3240,0
|
|
20240702,102400,26435225,3240,3240,3240,3240,1
|
|
20240702,102300,26431985,3235,3235,3235,3235,0
|
|
20240702,102200,26431985,3235,3235,3235,3235,14
|
|
20240702,102100,26386695,3240,3240,3240,3240,0
|
|
20240702,102000,26386695,3240,3240,3240,3240,0
|
|
20240702,101900,26386695,3240,3240,3240,3240,1
|
|
20240702,101800,26383455,3230,3230,3230,3230,0
|
|
20240702,101700,26383455,3230,3230,3230,3230,0
|
|
20240702,101600,26383455,3230,3230,3230,3230,0
|
|
20240702,101500,26383455,3230,3230,3230,3230,0
|
|
20240702,101400,26383455,3230,3230,3230,3230,0
|
|
20240702,101300,26383455,3230,3230,3230,3230,14
|
|
20240702,101200,26338235,3240,3240,3240,3240,0
|
|
20240702,101100,26338235,3240,3240,3240,3230,6
|
|
20240702,101000,26318815,3240,3240,3240,3240,0
|
|
20240702,100900,26318815,3240,3240,3240,3240,0
|
|
20240702,100800,26318815,3240,3240,3240,3240,0
|
|
20240702,100700,26318815,3240,3240,3240,3240,0
|
|
20240702,100600,26318815,3240,3230,3240,3230,2
|
|
20240702,100500,26312345,3225,3225,3225,3225,0
|
|
20240702,100400,26312345,3225,3230,3245,3225,20
|
|
20240702,100300,26247770,3245,3245,3245,3245,0
|
|
20240702,100200,26247770,3245,3245,3245,3245,0
|
|
20240702,100100,26247770,3245,3245,3245,3245,0
|
|
20240702,100000,26247770,3245,3230,3245,3230,2
|
|
20240702,095900,26241295,3240,3240,3240,3240,0
|
|
20240702,095800,26241295,3240,3230,3240,3230,6
|
|
20240702,095700,26221890,3240,3230,3240,3230,6
|
|
20240702,095600,26202480,3240,3235,3240,3220,20
|
|
20240702,095500,26137985,3235,3235,3235,3235,107
|
|
20240702,095400,25791840,3235,3235,3235,3235,43
|
|
20240702,095300,25652735,3235,3235,3235,3235,45
|
|
20240702,095200,25507160,3235,3235,3235,3235,4
|
|
20240702,095100,25494220,3235,3235,3235,3235,0
|
|
20240702,095000,25494220,3235,3235,3235,3235,11
|
|
20240702,094900,25458635,3235,3235,3235,3235,110
|
|
20240702,094800,25102785,3210,3240,3250,3210,1498
|
|
20240702,094700,20277555,3250,3240,3250,3225,20
|
|
20240702,094600,20212895,3245,3240,3250,3240,6
|
|
20240702,094500,20193430,3255,3235,3255,3235,69
|
|
20240702,094400,19969860,3240,3235,3240,3235,250
|
|
20240702,094300,19159910,3255,3245,3255,3220,2144
|
|
20240702,094200,12243010,3245,3250,3250,3245,490
|
|
20240702,094100,10652445,3250,3250,3250,3250,0
|
|
20240702,094000,10652445,3250,3260,3260,3250,2000
|
|
20240702,093900,4150345,3260,3260,3260,3260,0
|
|
20240702,093800,4150345,3260,3265,3265,3260,49
|
|
20240702,093700,3990430,3265,3265,3265,3265,0
|
|
20240702,093600,3990430,3265,3265,3265,3265,0
|
|
20240702,093500,3990430,3265,3265,3265,3265,306
|
|
20240702,093400,2991340,3260,3260,3260,3260,0
|
|
20240702,093300,2991340,3260,3260,3260,3260,16
|
|
20240702,093200,2939180,3260,3260,3260,3260,0
|
|
20240702,093100,2939180,3260,3260,3260,3260,5
|
|
20240702,093000,2922880,3260,3265,3265,3260,271
|
|
20240702,092900,2038725,3270,3275,3275,3270,164
|
|
20240702,092800,1502420,3275,3275,3275,3275,0
|
|
20240702,092700,1502420,3275,3275,3275,3275,0
|
|
20240702,092600,1502420,3275,3275,3275,3275,43
|
|
20240702,092500,1361595,3280,3280,3280,3280,0
|
|
20240702,092400,1361595,3280,3280,3280,3280,0
|
|
20240702,092300,1361595,3280,3280,3280,3280,9
|
|
20240702,092200,1332075,3280,3280,3280,3280,0
|
|
20240702,092100,1332075,3280,3280,3280,3280,0
|
|
20240702,092000,1332075,3280,3280,3280,3280,0
|
|
20240702,091900,1332075,3280,3280,3280,3280,0
|
|
20240702,091800,1332075,3280,3280,3280,3280,0
|
|
20240702,091700,1332075,3280,3280,3280,3280,8
|
|
20240702,091600,1305835,3280,3280,3280,3280,0
|
|
20240702,091500,1305835,3280,3280,3280,3280,14
|
|
20240702,091400,1259915,3280,3280,3280,3280,0
|
|
20240702,091300,1259915,3280,3280,3280,3280,2
|
|
20240702,091200,1253355,3275,3275,3275,3275,0
|
|
20240702,091100,1253355,3275,3275,3275,3275,0
|
|
20240702,091000,1253355,3275,3275,3275,3275,57
|
|
20240702,090900,1066680,3275,3275,3275,3275,0
|
|
20240702,090800,1066680,3275,3275,3275,3275,0
|
|
20240702,090700,1066680,3275,3280,3280,3275,17
|
|
20240702,090600,1010990,3280,3280,3280,3280,82
|
|
20240702,090500,742030,3295,3295,3295,3295,0
|
|
20240702,090400,742030,3295,3280,3295,3280,38
|
|
20240702,090300,617090,3290,3290,3290,3290,0
|
|
20240702,090200,617090,3290,3290,3290,3290,0
|
|
20240702,090100,617090,3290,3290,3290,3290,0
|
|
20240702,090000,617090,3290,3300,3300,3290,187
|