580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,183700,117531570,3210,3210,3210,3210,216
|
|
20240703,183600,117531570,3210,3210,3210,3210,0
|
|
20240703,183500,117531570,3210,3210,3210,3210,0
|
|
20240703,183400,117531570,3210,3210,3210,3210,0
|
|
20240703,183300,117531570,3210,3210,3210,3210,0
|
|
20240703,183200,117531570,3210,3210,3210,3210,0
|
|
20240703,183100,117531570,3210,3210,3210,3210,0
|
|
20240703,183000,117531570,3210,3210,3210,3210,0
|
|
20240703,182900,117531570,3210,3210,3210,3210,0
|
|
20240703,182800,117531570,3210,3210,3210,3210,0
|
|
20240703,182700,117531570,3210,3210,3210,3210,0
|
|
20240703,182600,117531570,3210,3210,3210,3210,0
|
|
20240703,182500,117531570,3210,3210,3210,3210,0
|
|
20240703,182400,117531570,3210,3210,3210,3210,0
|
|
20240703,182300,117531570,3210,3210,3210,3210,0
|
|
20240703,182200,117531570,3210,3210,3210,3210,0
|
|
20240703,182100,117531570,3210,3210,3210,3210,0
|
|
20240703,182000,117531570,3210,3210,3210,3210,0
|
|
20240703,181900,117531570,3210,3210,3210,3210,0
|
|
20240703,181800,117531570,3210,3210,3210,3210,0
|
|
20240703,181700,117531570,3210,3210,3210,3210,0
|
|
20240703,181600,117531570,3210,3210,3210,3210,0
|
|
20240703,181500,117531570,3210,3210,3210,3210,0
|
|
20240703,181400,117531570,3210,3210,3210,3210,0
|
|
20240703,181300,117531570,3210,3210,3210,3210,0
|
|
20240703,181200,117531570,3210,3210,3210,3210,0
|
|
20240703,181100,117531570,3210,3210,3210,3210,0
|
|
20240703,181000,117531570,3210,3210,3210,3210,0
|
|
20240703,180900,117531570,3210,3210,3210,3210,0
|
|
20240703,180800,117531570,3210,3210,3210,3210,0
|
|
20240703,180700,117531570,3210,3210,3210,3210,216
|
|
20240703,180600,117531570,3210,3210,3210,3210,0
|
|
20240703,180500,117531570,3210,3210,3210,3210,0
|
|
20240703,180400,117531570,3210,3210,3210,3210,0
|
|
20240703,180300,117531570,3210,3210,3210,3210,0
|
|
20240703,180200,117531570,3210,3210,3210,3210,0
|
|
20240703,180100,117531570,3210,3210,3210,3210,0
|
|
20240703,180000,117531570,3210,3210,3210,3210,0
|
|
20240703,175900,117531570,3210,3210,3210,3210,0
|
|
20240703,175800,117531570,3210,3210,3210,3210,0
|
|
20240703,175700,117531570,3210,3210,3210,3210,0
|
|
20240703,175600,117531570,3210,3210,3210,3210,0
|
|
20240703,175500,117531570,3210,3210,3210,3210,0
|
|
20240703,175400,117531570,3210,3210,3210,3210,0
|
|
20240703,175300,117531570,3210,3210,3210,3210,0
|
|
20240703,175200,117531570,3210,3210,3210,3210,0
|
|
20240703,175100,117531570,3210,3210,3210,3210,0
|
|
20240703,175000,117531570,3210,3210,3210,3210,0
|
|
20240703,174900,117531570,3210,3210,3210,3210,0
|
|
20240703,174800,117531570,3210,3210,3210,3210,0
|
|
20240703,174700,117531570,3210,3210,3210,3210,0
|
|
20240703,174600,117531570,3210,3210,3210,3210,0
|
|
20240703,174500,117531570,3210,3210,3210,3210,0
|
|
20240703,174400,117531570,3210,3210,3210,3210,0
|
|
20240703,174300,117531570,3210,3210,3210,3210,0
|
|
20240703,174200,117531570,3210,3210,3210,3210,0
|
|
20240703,174100,117531570,3210,3210,3210,3210,0
|
|
20240703,174000,117531570,3210,3210,3210,3210,0
|
|
20240703,173900,117531570,3210,3210,3210,3210,0
|
|
20240703,173800,117531570,3210,3210,3210,3210,0
|
|
20240703,173700,117531570,3210,3210,3210,3210,216
|
|
20240703,173600,117531570,3210,3210,3210,3210,0
|
|
20240703,173500,117531570,3210,3210,3210,3210,0
|
|
20240703,173400,117531570,3210,3210,3210,3210,0
|
|
20240703,173300,117531570,3210,3210,3210,3210,0
|
|
20240703,173200,117531570,3210,3210,3210,3210,0
|
|
20240703,173100,117531570,3210,3210,3210,3210,0
|
|
20240703,173000,117531570,3210,3210,3210,3210,0
|
|
20240703,172900,117531570,3210,3210,3210,3210,0
|
|
20240703,172800,117531570,3210,3210,3210,3210,0
|
|
20240703,172700,117531570,3210,3210,3210,3210,0
|
|
20240703,172600,117531570,3210,3210,3210,3210,0
|
|
20240703,172500,117531570,3210,3210,3210,3210,0
|
|
20240703,172400,117531570,3210,3210,3210,3210,0
|
|
20240703,172300,117531570,3210,3210,3210,3210,0
|
|
20240703,172200,117531570,3210,3210,3210,3210,0
|
|
20240703,172100,117531570,3210,3210,3210,3210,0
|
|
20240703,172000,117531570,3210,3210,3210,3210,0
|
|
20240703,171900,117531570,3210,3210,3210,3210,0
|
|
20240703,171800,117531570,3210,3210,3210,3210,0
|
|
20240703,171700,117531570,3210,3210,3210,3210,0
|
|
20240703,171600,117531570,3210,3210,3210,3210,0
|
|
20240703,171500,117531570,3210,3210,3210,3210,0
|
|
20240703,171400,117531570,3210,3210,3210,3210,0
|
|
20240703,171300,117531570,3210,3210,3210,3210,0
|
|
20240703,171200,117531570,3210,3210,3210,3210,0
|
|
20240703,171100,117531570,3210,3210,3210,3210,0
|
|
20240703,171000,117531570,3210,3210,3210,3210,0
|
|
20240703,170900,117531570,3210,3210,3210,3210,0
|
|
20240703,170800,117531570,3210,3210,3210,3210,0
|
|
20240703,170700,117531570,3210,3210,3210,3210,216
|
|
20240703,170600,117531570,3210,3210,3210,3210,0
|
|
20240703,170500,117531570,3210,3210,3210,3210,0
|
|
20240703,170400,117531570,3210,3210,3210,3210,0
|
|
20240703,170300,117531570,3210,3210,3210,3210,0
|
|
20240703,170200,117531570,3210,3210,3210,3210,0
|
|
20240703,170100,117531570,3210,3210,3210,3210,0
|
|
20240703,170000,117531570,3210,3210,3210,3210,0
|
|
20240703,165900,117531570,3210,3210,3210,3210,0
|
|
20240703,165800,117531570,3210,3210,3210,3210,0
|
|
20240703,165700,117531570,3210,3210,3210,3210,0
|
|
20240703,165600,117531570,3210,3210,3210,3210,0
|
|
20240703,165500,117531570,3210,3210,3210,3210,0
|
|
20240703,165400,117531570,3210,3210,3210,3210,0
|
|
20240703,165300,117531570,3210,3210,3210,3210,0
|
|
20240703,165200,117531570,3210,3210,3210,3210,0
|
|
20240703,165100,117531570,3210,3210,3210,3210,0
|
|
20240703,165000,117531570,3210,3210,3210,3210,0
|
|
20240703,164900,117531570,3210,3210,3210,3210,0
|
|
20240703,164800,117531570,3210,3210,3210,3210,0
|
|
20240703,164700,117531570,3210,3210,3210,3210,0
|
|
20240703,164600,117531570,3210,3210,3210,3210,0
|
|
20240703,164500,117531570,3210,3210,3210,3210,0
|
|
20240703,164400,117531570,3210,3210,3210,3210,0
|
|
20240703,164300,117531570,3210,3210,3210,3210,0
|
|
20240703,164200,117531570,3210,3210,3210,3210,0
|
|
20240703,164100,117531570,3210,3210,3210,3210,0
|
|
20240703,164000,117531570,3210,3210,3210,3210,0
|
|
20240703,163900,117531570,3210,3210,3210,3210,0
|
|
20240703,163800,117531570,3210,3210,3210,3210,0
|
|
20240703,163700,117531570,3210,3210,3210,3210,216
|
|
20240703,163600,117531570,3210,3210,3210,3210,0
|
|
20240703,163500,117531570,3210,3210,3210,3210,0
|
|
20240703,163400,117531570,3210,3210,3210,3210,0
|
|
20240703,163300,117531570,3210,3210,3210,3210,0
|
|
20240703,163200,117531570,3210,3210,3210,3210,0
|
|
20240703,163100,117531570,3210,3210,3210,3210,0
|
|
20240703,163000,117531570,3210,3210,3210,3210,0
|
|
20240703,162900,117531570,3210,3210,3210,3210,0
|
|
20240703,162800,117531570,3210,3210,3210,3210,0
|
|
20240703,162700,117531570,3210,3210,3210,3210,0
|
|
20240703,162600,117531570,3210,3210,3210,3210,0
|
|
20240703,162500,117531570,3210,3210,3210,3210,0
|
|
20240703,162400,117531570,3210,3210,3210,3210,0
|
|
20240703,162300,117531570,3210,3210,3210,3210,0
|
|
20240703,162200,117531570,3210,3210,3210,3210,0
|
|
20240703,162100,117531570,3210,3210,3210,3210,0
|
|
20240703,162000,117531570,3210,3210,3210,3210,0
|
|
20240703,161900,117531570,3210,3210,3210,3210,0
|
|
20240703,161800,117531570,3210,3210,3210,3210,0
|
|
20240703,161700,117531570,3210,3210,3210,3210,0
|
|
20240703,161600,117531570,3210,3210,3210,3210,0
|
|
20240703,161500,117531570,3210,3210,3210,3210,0
|
|
20240703,161400,117531570,3210,3210,3210,3210,0
|
|
20240703,161300,117531570,3210,3210,3210,3210,0
|
|
20240703,161200,117531570,3210,3210,3210,3210,0
|
|
20240703,161100,117531570,3210,3210,3210,3210,0
|
|
20240703,161000,117531570,3210,3210,3210,3210,0
|
|
20240703,160900,117531570,3210,3210,3210,3210,0
|
|
20240703,160800,117531570,3210,3210,3210,3210,0
|
|
20240703,160700,117531570,3210,3210,3210,3210,216
|
|
20240703,160600,117531570,3210,3210,3210,3210,0
|
|
20240703,160500,117531570,3210,3210,3210,3210,0
|
|
20240703,160400,117531570,3210,3210,3210,3210,0
|
|
20240703,160300,117531570,3210,3210,3210,3210,0
|
|
20240703,160200,117531570,3210,3210,3210,3210,0
|
|
20240703,160100,117531570,3210,3210,3210,3210,0
|
|
20240703,160000,117531570,3210,3210,3210,3210,0
|
|
20240703,155900,117531570,3210,3210,3210,3210,0
|
|
20240703,155800,117531570,3210,3210,3210,3210,0
|
|
20240703,155700,117531570,3210,3210,3210,3210,0
|
|
20240703,155600,117531570,3210,3210,3210,3210,0
|
|
20240703,155500,117531570,3210,3210,3210,3210,0
|
|
20240703,155400,117531570,3210,3210,3210,3210,0
|
|
20240703,155300,117531570,3210,3210,3210,3210,0
|
|
20240703,155200,117531570,3210,3210,3210,3210,0
|
|
20240703,155100,117531570,3210,3210,3210,3210,0
|
|
20240703,155000,117531570,3210,3210,3210,3210,0
|
|
20240703,154900,117531570,3210,3210,3210,3210,0
|
|
20240703,154800,117531570,3210,3210,3210,3210,0
|
|
20240703,154700,117531570,3210,3210,3210,3210,0
|
|
20240703,154600,117531570,3210,3210,3210,3210,0
|
|
20240703,154500,117531570,3210,3210,3210,3210,0
|
|
20240703,154400,117531570,3210,3210,3210,3210,0
|
|
20240703,154300,117531570,3210,3210,3210,3210,0
|
|
20240703,154200,117531570,3210,3210,3210,3210,0
|
|
20240703,154100,117531570,3210,3210,3210,3210,0
|
|
20240703,154000,117531570,3210,3210,3210,3210,0
|
|
20240703,153900,117531570,3210,3210,3210,3210,0
|
|
20240703,153800,117531570,3210,3210,3210,3210,0
|
|
20240703,153700,117531570,3210,3210,3210,3210,216
|
|
20240703,153600,117531570,3210,3210,3210,3210,0
|
|
20240703,153500,117531570,3210,3210,3210,3210,0
|
|
20240703,153400,117531570,3210,3210,3210,3210,0
|
|
20240703,153300,117531570,3210,3210,3210,3210,0
|
|
20240703,153200,117531570,3210,3210,3210,3210,0
|
|
20240703,153100,117531570,3210,3210,3210,3210,0
|
|
20240703,153000,117531570,3210,3210,3210,3210,216
|
|
20240703,152900,116838210,3175,3175,3175,3175,0
|
|
20240703,152800,116838210,3175,3175,3175,3175,0
|
|
20240703,152700,116838210,3175,3175,3175,3175,0
|
|
20240703,152600,116838210,3175,3175,3175,3175,0
|
|
20240703,152500,116838210,3175,3175,3175,3175,0
|
|
20240703,152400,116838210,3175,3175,3175,3175,0
|
|
20240703,152300,116838210,3175,3175,3175,3175,0
|
|
20240703,152200,116838210,3175,3175,3175,3175,0
|
|
20240703,152100,116838210,3175,3175,3175,3175,0
|
|
20240703,152000,116838210,3175,3175,3175,3175,0
|
|
20240703,151900,116838210,3175,3190,3190,3175,142
|
|
20240703,151800,116385260,3175,3175,3175,3175,0
|
|
20240703,151700,116385260,3175,3175,3175,3175,0
|
|
20240703,151600,116385260,3175,3175,3175,3175,0
|
|
20240703,151500,116385260,3175,3170,3185,3170,9
|
|
20240703,151400,116356630,3185,3170,3185,3170,4
|
|
20240703,151300,116343935,3165,3160,3170,3160,2178
|
|
20240703,151200,109461440,3165,3175,3175,3165,593
|
|
20240703,151100,107581975,3175,3175,3175,3175,17
|
|
20240703,151000,107528000,3175,3175,3175,3175,145
|
|
20240703,150900,107067625,3180,3180,3180,3180,18
|
|
20240703,150800,107010385,3180,3185,3185,3180,610
|
|
20240703,150700,105070270,3185,3185,3195,3185,420
|
|
20240703,150600,103731000,3185,3185,3195,3185,21
|
|
20240703,150500,103664090,3195,3185,3195,3185,8
|
|
20240703,150400,103638560,3195,3195,3195,3195,1
|
|
20240703,150300,103635365,3180,3195,3195,3180,33
|
|
20240703,150200,103530410,3180,3180,3180,3180,0
|
|
20240703,150100,103530410,3180,3180,3180,3180,0
|
|
20240703,150000,103530410,3180,3180,3180,3180,0
|
|
20240703,145900,103530410,3180,3180,3180,3180,0
|
|
20240703,145800,103530410,3180,3180,3180,3180,0
|
|
20240703,145700,103530410,3180,3180,3180,3180,1
|
|
20240703,145600,103527230,3190,3190,3190,3190,0
|
|
20240703,145500,103527230,3190,3180,3190,3180,18
|
|
20240703,145400,103469820,3190,3175,3190,3175,21
|
|
20240703,145300,103402945,3180,3180,3180,3180,0
|
|
20240703,145200,103402945,3180,3175,3180,3175,588
|
|
20240703,145100,101534465,3175,3175,3175,3175,353
|
|
20240703,145000,100413690,3175,3175,3175,3175,58
|
|
20240703,144900,100229540,3175,3175,3175,3175,2
|
|
20240703,144800,100223190,3175,3180,3180,3160,3197
|
|
20240703,144700,90097270,3205,3205,3205,3205,0
|
|
20240703,144600,90097270,3205,3205,3205,3205,0
|
|
20240703,144500,90097270,3205,3205,3205,3205,0
|
|
20240703,144400,90097270,3205,3205,3205,3205,0
|
|
20240703,144300,90097270,3205,3205,3205,3205,0
|
|
20240703,144200,90097270,3205,3185,3205,3185,165
|
|
20240703,144100,89569425,3190,3190,3190,3190,0
|
|
20240703,144000,89569425,3190,3185,3190,3185,4
|
|
20240703,143900,89556680,3190,3185,3190,3185,4
|
|
20240703,143800,89543930,3190,3185,3190,3185,28
|
|
20240703,143700,89454735,3190,3185,3190,3185,15
|
|
20240703,143600,89406955,3185,3190,3190,3185,13
|
|
20240703,143500,89365545,3185,3185,3190,3185,5
|
|
20240703,143400,89349610,3190,3185,3190,3185,2
|
|
20240703,143300,89343235,3185,3185,3200,3185,4
|
|
20240703,143200,89330480,3185,3185,3200,3185,30
|
|
20240703,143100,89234880,3200,3185,3200,3185,70
|
|
20240703,143000,89011260,3190,3180,3190,3180,444
|
|
20240703,142900,87597120,3180,3180,3180,3180,0
|
|
20240703,142800,87597120,3180,3180,3180,3180,0
|
|
20240703,142700,87597120,3180,3175,3180,3175,2
|
|
20240703,142600,87590765,3185,3180,3185,3170,1558
|
|
20240703,142500,82645535,3185,3185,3185,3185,0
|
|
20240703,142400,82645535,3185,3185,3185,3185,0
|
|
20240703,142300,82645535,3185,3175,3185,3175,2
|
|
20240703,142200,82639175,3170,3185,3185,3170,2500
|
|
20240703,142100,74700220,3200,3200,3200,3200,0
|
|
20240703,142000,74700220,3200,3200,3200,3200,0
|
|
20240703,141900,74700220,3200,3200,3200,3200,0
|
|
20240703,141800,74700220,3200,3185,3200,3185,2
|
|
20240703,141700,74693835,3205,3190,3210,3185,15
|
|
20240703,141600,74645855,3180,3180,3180,3180,0
|
|
20240703,141500,74645855,3180,3180,3180,3180,0
|
|
20240703,141400,74645855,3180,3180,3180,3180,0
|
|
20240703,141300,74645855,3180,3180,3180,3180,0
|
|
20240703,141200,74645855,3180,3190,3190,3180,155
|
|
20240703,141100,74152405,3210,3210,3210,3210,0
|
|
20240703,141000,74152405,3210,3210,3210,3210,0
|
|
20240703,140900,74152405,3210,3210,3210,3210,0
|
|
20240703,140800,74152405,3210,3210,3210,3210,0
|
|
20240703,140700,74152405,3210,3210,3210,3210,0
|
|
20240703,140600,74152405,3210,3190,3210,3190,2
|
|
20240703,140500,74146005,3205,3205,3205,3205,0
|
|
20240703,140400,74146005,3205,3205,3205,3205,0
|
|
20240703,140300,74146005,3205,3205,3205,3205,0
|
|
20240703,140200,74146005,3205,3185,3205,3185,2
|
|
20240703,140100,74139615,3205,3185,3210,3185,170
|
|
20240703,140000,73597975,3185,3185,3185,3185,1000
|
|
20240703,135900,70412975,3190,3190,3190,3190,0
|
|
20240703,135800,70412975,3190,3190,3190,3190,159
|
|
20240703,135700,69905765,3190,3190,3190,3190,0
|
|
20240703,135600,69905765,3190,3190,3190,3190,1116
|
|
20240703,135500,66345725,3200,3200,3200,3200,0
|
|
20240703,135400,66345725,3200,3200,3200,3200,0
|
|
20240703,135300,66345725,3200,3200,3200,3200,0
|
|
20240703,135200,66345725,3200,3195,3200,3195,3
|
|
20240703,135100,66336135,3200,3195,3200,3195,6
|
|
20240703,135000,66316955,3200,3195,3200,3195,3
|
|
20240703,134900,66307365,3200,3200,3200,3200,0
|
|
20240703,134800,66307365,3200,3200,3200,3200,0
|
|
20240703,134700,66307365,3200,3200,3200,3200,0
|
|
20240703,134600,66307365,3200,3200,3200,3200,0
|
|
20240703,134500,66307365,3200,3200,3200,3200,0
|
|
20240703,134400,66307365,3200,3200,3200,3200,0
|
|
20240703,134300,66307365,3200,3200,3200,3200,0
|
|
20240703,134200,66307365,3200,3200,3200,3200,0
|
|
20240703,134100,66307365,3200,3200,3200,3200,0
|
|
20240703,134000,66307365,3200,3200,3200,3200,0
|
|
20240703,133900,66307365,3200,3195,3200,3195,7
|
|
20240703,133800,66284970,3200,3200,3200,3200,0
|
|
20240703,133700,66284970,3200,3195,3200,3195,18
|
|
20240703,133600,66227375,3200,3200,3200,3200,0
|
|
20240703,133500,66227375,3200,3195,3200,3195,72
|
|
20240703,133400,65996980,3200,3200,3200,3200,0
|
|
20240703,133300,65996980,3200,3200,3200,3200,0
|
|
20240703,133200,65996980,3200,3195,3200,3195,2
|
|
20240703,133100,65990585,3195,3195,3195,3195,1
|
|
20240703,133000,65987390,3210,3195,3210,3195,2
|
|
20240703,132900,65980985,3210,3210,3210,3210,0
|
|
20240703,132800,65980985,3210,3195,3210,3195,43
|
|
20240703,132700,65843325,3200,3195,3210,3195,36
|
|
20240703,132600,65728115,3200,3200,3200,3200,0
|
|
20240703,132500,65728115,3200,3200,3200,3200,0
|
|
20240703,132400,65728115,3200,3200,3200,3200,0
|
|
20240703,132300,65728115,3200,3200,3200,3200,0
|
|
20240703,132200,65728115,3200,3195,3200,3195,2
|
|
20240703,132100,65721720,3195,3195,3200,3195,4
|
|
20240703,132000,65708935,3195,3195,3195,3195,1
|
|
20240703,131900,65705740,3210,3200,3210,3200,12
|
|
20240703,131800,65667330,3205,3205,3205,3205,0
|
|
20240703,131700,65667330,3205,3195,3210,3195,14
|
|
20240703,131600,65622525,3205,3195,3210,3195,67
|
|
20240703,131500,65407895,3200,3200,3200,3200,0
|
|
20240703,131400,65407895,3200,3200,3200,3200,0
|
|
20240703,131300,65407895,3200,3200,3200,3200,0
|
|
20240703,131200,65407895,3200,3190,3200,3190,103
|
|
20240703,131100,65078810,3200,3200,3200,3200,0
|
|
20240703,131000,65078810,3200,3200,3200,3200,0
|
|
20240703,130900,65078810,3200,3190,3200,3190,2
|
|
20240703,130800,65072420,3200,3200,3200,3200,0
|
|
20240703,130700,65072420,3200,3200,3200,3200,0
|
|
20240703,130600,65072420,3200,3200,3200,3200,0
|
|
20240703,130500,65072420,3200,3200,3200,3200,0
|
|
20240703,130400,65072420,3200,3200,3200,3200,0
|
|
20240703,130300,65072420,3200,3200,3200,3200,0
|
|
20240703,130200,65072420,3200,3200,3200,3200,0
|
|
20240703,130100,65072420,3200,3200,3200,3200,0
|
|
20240703,130000,65072420,3200,3200,3200,3200,0
|
|
20240703,125900,65072420,3200,3200,3200,3200,0
|
|
20240703,125800,65072420,3200,3200,3200,3200,0
|
|
20240703,125700,65072420,3200,3200,3200,3200,0
|
|
20240703,125600,65072420,3200,3200,3200,3200,0
|
|
20240703,125500,65072420,3200,3185,3200,3185,8
|
|
20240703,125400,65046880,3200,3200,3200,3200,0
|
|
20240703,125300,65046880,3200,3200,3200,3200,0
|
|
20240703,125200,65046880,3200,3185,3200,3185,91
|
|
20240703,125100,64756140,3195,3195,3195,3195,0
|
|
20240703,125000,64756140,3195,3185,3195,3185,2
|
|
20240703,124900,64749760,3195,3195,3195,3195,0
|
|
20240703,124800,64749760,3195,3195,3195,3195,0
|
|
20240703,124700,64749760,3195,3190,3195,3180,3
|
|
20240703,124600,64740195,3180,3175,3195,3175,3878
|
|
20240703,124500,52427435,3180,3180,3180,3180,0
|
|
20240703,124400,52427435,3180,3180,3180,3180,5
|
|
20240703,124300,52411535,3180,3180,3180,3180,314
|
|
20240703,124200,51413015,3180,3180,3180,3180,100
|
|
20240703,124100,51095015,3180,3180,3180,3180,0
|
|
20240703,124000,51095015,3180,3180,3180,3180,0
|
|
20240703,123900,51095015,3180,3180,3180,3180,444
|
|
20240703,123800,49683095,3185,3185,3185,3185,0
|
|
20240703,123700,49683095,3185,3185,3185,3185,0
|
|
20240703,123600,49683095,3185,3185,3185,3185,0
|
|
20240703,123500,49683095,3185,3185,3185,3185,270
|
|
20240703,123400,48823145,3185,3185,3185,3185,0
|
|
20240703,123300,48823145,3185,3195,3195,3185,173
|
|
20240703,123200,48272130,3185,3190,3190,3185,171
|
|
20240703,123100,47726975,3195,3195,3195,3195,0
|
|
20240703,123000,47726975,3195,3195,3195,3195,0
|
|
20240703,122900,47726975,3195,3195,3195,3195,0
|
|
20240703,122800,47726975,3195,3195,3195,3195,0
|
|
20240703,122700,47726975,3195,3195,3195,3195,1
|
|
20240703,122600,47723780,3190,3190,3190,3190,0
|
|
20240703,122500,47723780,3190,3190,3190,3190,0
|
|
20240703,122400,47723780,3190,3190,3190,3190,1
|
|
20240703,122300,47720590,3195,3195,3195,3195,0
|
|
20240703,122200,47720590,3195,3195,3195,3195,0
|
|
20240703,122100,47720590,3195,3195,3195,3195,0
|
|
20240703,122000,47720590,3195,3195,3195,3195,0
|
|
20240703,121900,47720590,3195,3190,3195,3190,401
|
|
20240703,121800,46439400,3195,3195,3195,3195,0
|
|
20240703,121700,46439400,3195,3195,3195,3195,0
|
|
20240703,121600,46439400,3195,3190,3195,3190,11
|
|
20240703,121500,46404260,3190,3185,3190,3185,2
|
|
20240703,121400,46397885,3195,3195,3195,3195,0
|
|
20240703,121300,46397885,3195,3195,3195,3195,0
|
|
20240703,121200,46397885,3195,3195,3195,3195,0
|
|
20240703,121100,46397885,3195,3195,3195,3195,0
|
|
20240703,121000,46397885,3195,3195,3195,3195,0
|
|
20240703,120900,46397885,3195,3195,3195,3195,0
|
|
20240703,120800,46397885,3195,3195,3195,3195,0
|
|
20240703,120700,46397885,3195,3185,3195,3185,21
|
|
20240703,120600,46330800,3195,3195,3195,3195,0
|
|
20240703,120500,46330800,3195,3185,3195,3185,11
|
|
20240703,120400,46295665,3180,3180,3180,3180,0
|
|
20240703,120300,46295665,3180,3180,3180,3180,0
|
|
20240703,120200,46295665,3180,3180,3180,3180,0
|
|
20240703,120100,46295665,3180,3185,3190,3180,4
|
|
20240703,120000,46282925,3180,3185,3190,3180,1002
|
|
20240703,115900,43096550,3195,3190,3195,3180,2553
|
|
20240703,115800,34965770,3195,3195,3195,3195,0
|
|
20240703,115700,34965770,3195,3195,3195,3195,10
|
|
20240703,115600,34933820,3195,3195,3195,3195,0
|
|
20240703,115500,34933820,3195,3195,3195,3195,14
|
|
20240703,115400,34889090,3195,3195,3195,3195,100
|
|
20240703,115300,34569590,3195,3195,3195,3195,0
|
|
20240703,115200,34569590,3195,3195,3195,3195,507
|
|
20240703,115100,32949725,3195,3195,3195,3195,0
|
|
20240703,115000,32949725,3195,3200,3200,3195,135
|
|
20240703,114900,32518350,3195,3195,3195,3195,125
|
|
20240703,114800,32118975,3200,3200,3200,3200,0
|
|
20240703,114700,32118975,3200,3200,3200,3200,0
|
|
20240703,114600,32118975,3200,3200,3200,3200,0
|
|
20240703,114500,32118975,3200,3200,3200,3200,2970
|
|
20240703,114400,22614975,3210,3210,3210,3210,1
|
|
20240703,114300,22611765,3205,3205,3205,3205,100
|
|
20240703,114200,22291265,3210,3210,3210,3210,0
|
|
20240703,114100,22291265,3210,3210,3210,3210,0
|
|
20240703,114000,22291265,3210,3210,3210,3210,0
|
|
20240703,113900,22291265,3210,3210,3210,3210,0
|
|
20240703,113800,22291265,3210,3205,3210,3205,101
|
|
20240703,113700,21967060,3210,3210,3210,3210,0
|
|
20240703,113600,21967060,3210,3205,3210,3205,101
|
|
20240703,113500,21643350,3210,3205,3210,3205,101
|
|
20240703,113400,21319640,3205,3205,3205,3205,0
|
|
20240703,113300,21319640,3205,3205,3205,3205,0
|
|
20240703,113200,21319640,3205,3205,3205,3205,0
|
|
20240703,113100,21319640,3205,3205,3205,3205,568
|
|
20240703,113000,19499200,3220,3220,3220,3220,0
|
|
20240703,112900,19499200,3220,3220,3220,3220,0
|
|
20240703,112800,19499200,3220,3220,3220,3220,0
|
|
20240703,112700,19499200,3220,3220,3220,3220,0
|
|
20240703,112600,19499200,3220,3220,3220,3220,0
|
|
20240703,112500,19499200,3220,3220,3220,3220,0
|
|
20240703,112400,19499200,3220,3220,3220,3220,0
|
|
20240703,112300,19499200,3220,3220,3220,3220,0
|
|
20240703,112200,19499200,3220,3220,3220,3220,0
|
|
20240703,112100,19499200,3220,3220,3220,3220,0
|
|
20240703,112000,19499200,3220,3220,3220,3220,0
|
|
20240703,111900,19499200,3220,3220,3220,3220,0
|
|
20240703,111800,19499200,3220,3205,3225,3205,202
|
|
20240703,111700,18851735,3205,3205,3205,3205,1
|
|
20240703,111600,18848530,3205,3205,3205,3205,0
|
|
20240703,111500,18848530,3205,3205,3205,3205,1
|
|
20240703,111400,18845325,3205,3205,3205,3205,0
|
|
20240703,111300,18845325,3205,3210,3210,3205,1076
|
|
20240703,111200,15394265,3225,3225,3225,3225,0
|
|
20240703,111100,15394265,3225,3225,3225,3225,0
|
|
20240703,111000,15394265,3225,3225,3225,3225,0
|
|
20240703,110900,15394265,3225,3225,3225,3225,0
|
|
20240703,110800,15394265,3225,3225,3225,3225,0
|
|
20240703,110700,15394265,3225,3225,3225,3225,0
|
|
20240703,110600,15394265,3225,3225,3225,3225,0
|
|
20240703,110500,15394265,3225,3225,3225,3225,0
|
|
20240703,110400,15394265,3225,3225,3225,3225,0
|
|
20240703,110300,15394265,3225,3225,3225,3225,0
|
|
20240703,110200,15394265,3225,3225,3225,3225,0
|
|
20240703,110100,15394265,3225,3225,3225,3225,0
|
|
20240703,110000,15394265,3225,3225,3225,3225,0
|
|
20240703,105900,15394265,3225,3225,3225,3225,0
|
|
20240703,105800,15394265,3225,3225,3225,3225,0
|
|
20240703,105700,15394265,3225,3225,3225,3225,0
|
|
20240703,105600,15394265,3225,3225,3225,3225,0
|
|
20240703,105500,15394265,3225,3225,3225,3225,0
|
|
20240703,105400,15394265,3225,3225,3225,3225,0
|
|
20240703,105300,15394265,3225,3225,3225,3225,0
|
|
20240703,105200,15394265,3225,3225,3225,3225,0
|
|
20240703,105100,15394265,3225,3225,3225,3225,0
|
|
20240703,105000,15394265,3225,3225,3225,3225,0
|
|
20240703,104900,15394265,3225,3225,3225,3225,0
|
|
20240703,104800,15394265,3225,3225,3225,3225,0
|
|
20240703,104700,15394265,3225,3225,3225,3225,0
|
|
20240703,104600,15394265,3225,3225,3225,3225,0
|
|
20240703,104500,15394265,3225,3215,3225,3215,2
|
|
20240703,104400,15387825,3225,3225,3225,3225,0
|
|
20240703,104300,15387825,3225,3225,3225,3225,0
|
|
20240703,104200,15387825,3225,3215,3225,3215,17
|
|
20240703,104100,15333010,3225,3225,3225,3225,0
|
|
20240703,104000,15333010,3225,3225,3225,3225,0
|
|
20240703,103900,15333010,3225,3225,3225,3225,0
|
|
20240703,103800,15333010,3225,3225,3225,3225,0
|
|
20240703,103700,15333010,3225,3225,3225,3225,0
|
|
20240703,103600,15333010,3225,3225,3225,3225,0
|
|
20240703,103500,15333010,3225,3225,3225,3225,0
|
|
20240703,103400,15333010,3225,3210,3225,3210,18
|
|
20240703,103300,15275215,3210,3210,3210,3210,0
|
|
20240703,103200,15275215,3210,3210,3210,3210,0
|
|
20240703,103100,15275215,3210,3210,3210,3210,0
|
|
20240703,103000,15275215,3210,3210,3210,3210,0
|
|
20240703,102900,15275215,3210,3210,3210,3210,0
|
|
20240703,102800,15275215,3210,3210,3210,3210,0
|
|
20240703,102700,15275215,3210,3210,3210,3210,0
|
|
20240703,102600,15275215,3210,3220,3220,3210,1190
|
|
20240703,102500,11449995,3230,3230,3230,3230,0
|
|
20240703,102400,11449995,3230,3230,3230,3230,0
|
|
20240703,102300,11449995,3230,3230,3230,3230,0
|
|
20240703,102200,11449995,3230,3225,3230,3225,43
|
|
20240703,102100,11311310,3230,3230,3230,3230,0
|
|
20240703,102000,11311310,3230,3230,3230,3230,0
|
|
20240703,101900,11311310,3230,3230,3230,3230,0
|
|
20240703,101800,11311310,3230,3230,3230,3230,0
|
|
20240703,101700,11311310,3230,3230,3230,3230,0
|
|
20240703,101600,11311310,3230,3230,3230,3230,0
|
|
20240703,101500,11311310,3230,3230,3230,3230,0
|
|
20240703,101400,11311310,3230,3230,3230,3230,0
|
|
20240703,101300,11311310,3230,3230,3230,3230,0
|
|
20240703,101200,11311310,3230,3230,3230,3230,0
|
|
20240703,101100,11311310,3230,3230,3230,3230,0
|
|
20240703,101000,11311310,3230,3225,3230,3225,34
|
|
20240703,100900,11201655,3225,3225,3225,3225,0
|
|
20240703,100800,11201655,3225,3225,3225,3225,0
|
|
20240703,100700,11201655,3225,3225,3225,3225,0
|
|
20240703,100600,11201655,3225,3225,3225,3225,0
|
|
20240703,100500,11201655,3225,3225,3225,3225,0
|
|
20240703,100400,11201655,3225,3225,3225,3225,27
|
|
20240703,100300,11114580,3230,3225,3230,3225,92
|
|
20240703,100200,10817870,3225,3225,3225,3225,11
|
|
20240703,100100,10782395,3230,3230,3230,3230,0
|
|
20240703,100000,10782395,3230,3230,3230,3230,0
|
|
20240703,095900,10782395,3230,3230,3230,3230,2
|
|
20240703,095800,10775935,3230,3230,3230,3230,2
|
|
20240703,095700,10769475,3225,3225,3225,3225,1
|
|
20240703,095600,10766250,3225,3220,3230,3220,17
|
|
20240703,095500,10711495,3220,3215,3220,3215,380
|
|
20240703,095400,9488045,3220,3220,3220,3220,0
|
|
20240703,095300,9488045,3220,3220,3220,3220,0
|
|
20240703,095200,9488045,3220,3220,3220,3220,0
|
|
20240703,095100,9488045,3220,3220,3220,3220,1000
|
|
20240703,095000,6268045,3220,3220,3220,3220,0
|
|
20240703,094900,6268045,3220,3220,3220,3220,0
|
|
20240703,094800,6268045,3220,3220,3220,3220,601
|
|
20240703,094700,4332825,3215,3215,3215,3215,1
|
|
20240703,094600,4329610,3210,3215,3220,3210,354
|
|
20240703,094500,3191355,3215,3215,3215,3215,0
|
|
20240703,094400,3191355,3215,3215,3215,3215,0
|
|
20240703,094300,3191355,3215,3215,3215,3215,0
|
|
20240703,094200,3191355,3215,3215,3215,3215,0
|
|
20240703,094100,3191355,3215,3215,3215,3215,0
|
|
20240703,094000,3191355,3215,3215,3215,3215,0
|
|
20240703,093900,3191355,3215,3215,3215,3215,46
|
|
20240703,093800,3043465,3215,3215,3215,3215,0
|
|
20240703,093700,3043465,3215,3215,3215,3215,0
|
|
20240703,093600,3043465,3215,3215,3215,3215,1
|
|
20240703,093500,3040250,3220,3220,3220,3220,0
|
|
20240703,093400,3040250,3220,3215,3220,3215,200
|
|
20240703,093300,2397245,3215,3215,3215,3215,0
|
|
20240703,093200,2397245,3215,3215,3215,3215,0
|
|
20240703,093100,2397245,3215,3215,3215,3215,0
|
|
20240703,093000,2397245,3215,3215,3215,3215,0
|
|
20240703,092900,2397245,3215,3215,3215,3215,0
|
|
20240703,092800,2397245,3215,3215,3215,3215,0
|
|
20240703,092700,2397245,3215,3215,3220,3215,179
|
|
20240703,092600,1821755,3215,3215,3215,3215,0
|
|
20240703,092500,1821755,3215,3215,3215,3215,0
|
|
20240703,092400,1821755,3215,3215,3215,3215,0
|
|
20240703,092300,1821755,3215,3215,3215,3215,0
|
|
20240703,092200,1821755,3215,3215,3215,3215,0
|
|
20240703,092100,1821755,3215,3215,3215,3215,0
|
|
20240703,092000,1821755,3215,3215,3220,3215,71
|
|
20240703,091900,1593485,3215,3215,3215,3215,1
|
|
20240703,091800,1590270,3220,3215,3220,3215,143
|
|
20240703,091700,1130515,3215,3215,3215,3215,0
|
|
20240703,091600,1130515,3215,3215,3215,3215,28
|
|
20240703,091500,1040495,3215,3215,3215,3215,54
|
|
20240703,091400,866885,3230,3230,3230,3230,0
|
|
20240703,091300,866885,3230,3220,3230,3220,2
|
|
20240703,091200,860435,3230,3220,3230,3220,2
|
|
20240703,091100,853985,3230,3230,3230,3230,0
|
|
20240703,091000,853985,3230,3230,3230,3230,0
|
|
20240703,090900,853985,3230,3220,3230,3220,2
|
|
20240703,090800,847535,3230,3230,3230,3230,0
|
|
20240703,090700,847535,3230,3230,3230,3230,0
|
|
20240703,090600,847535,3230,3230,3230,3215,11
|
|
20240703,090500,812085,3215,3215,3215,3215,0
|
|
20240703,090400,812085,3215,3215,3215,3215,0
|
|
20240703,090300,812085,3215,3215,3215,3215,1
|
|
20240703,090200,808870,3220,3230,3230,3220,3
|
|
20240703,090100,799195,3230,3230,3230,3230,0
|
|
20240703,090000,799195,3230,3205,3230,3205,249
|