580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183700,25246025,3185,3185,3185,3185,614
|
|
20240705,183600,25246025,3185,3185,3185,3185,0
|
|
20240705,183500,25246025,3185,3185,3185,3185,0
|
|
20240705,183400,25246025,3185,3185,3185,3185,0
|
|
20240705,183300,25246025,3185,3185,3185,3185,0
|
|
20240705,183200,25246025,3185,3185,3185,3185,0
|
|
20240705,183100,25246025,3185,3185,3185,3185,0
|
|
20240705,183000,25246025,3185,3185,3185,3185,0
|
|
20240705,182900,25246025,3185,3185,3185,3185,0
|
|
20240705,182800,25246025,3185,3185,3185,3185,0
|
|
20240705,182700,25246025,3185,3185,3185,3185,0
|
|
20240705,182600,25246025,3185,3185,3185,3185,0
|
|
20240705,182500,25246025,3185,3185,3185,3185,0
|
|
20240705,182400,25246025,3185,3185,3185,3185,0
|
|
20240705,182300,25246025,3185,3185,3185,3185,0
|
|
20240705,182200,25246025,3185,3185,3185,3185,0
|
|
20240705,182100,25246025,3185,3185,3185,3185,0
|
|
20240705,182000,25246025,3185,3185,3185,3185,0
|
|
20240705,181900,25246025,3185,3185,3185,3185,0
|
|
20240705,181800,25246025,3185,3185,3185,3185,0
|
|
20240705,181700,25246025,3185,3185,3185,3185,0
|
|
20240705,181600,25246025,3185,3185,3185,3185,0
|
|
20240705,181500,25246025,3185,3185,3185,3185,0
|
|
20240705,181400,25246025,3185,3185,3185,3185,0
|
|
20240705,181300,25246025,3185,3185,3185,3185,0
|
|
20240705,181200,25246025,3185,3185,3185,3185,0
|
|
20240705,181100,25246025,3185,3185,3185,3185,0
|
|
20240705,181000,25246025,3185,3185,3185,3185,0
|
|
20240705,180900,25246025,3185,3185,3185,3185,0
|
|
20240705,180800,25246025,3185,3185,3185,3185,0
|
|
20240705,180700,25246025,3185,3185,3185,3185,614
|
|
20240705,180600,25246025,3185,3185,3185,3185,0
|
|
20240705,180500,25246025,3185,3185,3185,3185,0
|
|
20240705,180400,25246025,3185,3185,3185,3185,0
|
|
20240705,180300,25246025,3185,3185,3185,3185,0
|
|
20240705,180200,25246025,3185,3185,3185,3185,0
|
|
20240705,180100,25246025,3185,3185,3185,3185,0
|
|
20240705,180000,25246025,3185,3185,3185,3185,0
|
|
20240705,175900,25246025,3185,3185,3185,3185,0
|
|
20240705,175800,25246025,3185,3185,3185,3185,0
|
|
20240705,175700,25246025,3185,3185,3185,3185,0
|
|
20240705,175600,25246025,3185,3185,3185,3185,0
|
|
20240705,175500,25246025,3185,3185,3185,3185,0
|
|
20240705,175400,25246025,3185,3185,3185,3185,0
|
|
20240705,175300,25246025,3185,3185,3185,3185,0
|
|
20240705,175200,25246025,3185,3185,3185,3185,0
|
|
20240705,175100,25246025,3185,3185,3185,3185,0
|
|
20240705,175000,25246025,3185,3185,3185,3185,0
|
|
20240705,174900,25246025,3185,3185,3185,3185,0
|
|
20240705,174800,25246025,3185,3185,3185,3185,0
|
|
20240705,174700,25246025,3185,3185,3185,3185,0
|
|
20240705,174600,25246025,3185,3185,3185,3185,0
|
|
20240705,174500,25246025,3185,3185,3185,3185,0
|
|
20240705,174400,25246025,3185,3185,3185,3185,0
|
|
20240705,174300,25246025,3185,3185,3185,3185,0
|
|
20240705,174200,25246025,3185,3185,3185,3185,0
|
|
20240705,174100,25246025,3185,3185,3185,3185,0
|
|
20240705,174000,25246025,3185,3185,3185,3185,0
|
|
20240705,173900,25246025,3185,3185,3185,3185,0
|
|
20240705,173800,25246025,3185,3185,3185,3185,0
|
|
20240705,173700,25246025,3185,3185,3185,3185,614
|
|
20240705,173600,25246025,3185,3185,3185,3185,0
|
|
20240705,173500,25246025,3185,3185,3185,3185,0
|
|
20240705,173400,25246025,3185,3185,3185,3185,0
|
|
20240705,173300,25246025,3185,3185,3185,3185,0
|
|
20240705,173200,25246025,3185,3185,3185,3185,0
|
|
20240705,173100,25246025,3185,3185,3185,3185,0
|
|
20240705,173000,25246025,3185,3185,3185,3185,0
|
|
20240705,172900,25246025,3185,3185,3185,3185,0
|
|
20240705,172800,25246025,3185,3185,3185,3185,0
|
|
20240705,172700,25246025,3185,3185,3185,3185,0
|
|
20240705,172600,25246025,3185,3185,3185,3185,0
|
|
20240705,172500,25246025,3185,3185,3185,3185,0
|
|
20240705,172400,25246025,3185,3185,3185,3185,0
|
|
20240705,172300,25246025,3185,3185,3185,3185,0
|
|
20240705,172200,25246025,3185,3185,3185,3185,0
|
|
20240705,172100,25246025,3185,3185,3185,3185,0
|
|
20240705,172000,25246025,3185,3185,3185,3185,0
|
|
20240705,171900,25246025,3185,3185,3185,3185,0
|
|
20240705,171800,25246025,3185,3185,3185,3185,0
|
|
20240705,171700,25246025,3185,3185,3185,3185,0
|
|
20240705,171600,25246025,3185,3185,3185,3185,0
|
|
20240705,171500,25246025,3185,3185,3185,3185,0
|
|
20240705,171400,25246025,3185,3185,3185,3185,0
|
|
20240705,171300,25246025,3185,3185,3185,3185,0
|
|
20240705,171200,25246025,3185,3185,3185,3185,0
|
|
20240705,171100,25246025,3185,3185,3185,3185,0
|
|
20240705,171000,25246025,3185,3185,3185,3185,0
|
|
20240705,170900,25246025,3185,3185,3185,3185,0
|
|
20240705,170800,25246025,3185,3185,3185,3185,0
|
|
20240705,170700,25246025,3185,3185,3185,3185,614
|
|
20240705,170600,25246025,3185,3185,3185,3185,0
|
|
20240705,170500,25246025,3185,3185,3185,3185,0
|
|
20240705,170400,25246025,3185,3185,3185,3185,0
|
|
20240705,170300,25246025,3185,3185,3185,3185,0
|
|
20240705,170200,25246025,3185,3185,3185,3185,0
|
|
20240705,170100,25246025,3185,3185,3185,3185,0
|
|
20240705,170000,25246025,3185,3185,3185,3185,0
|
|
20240705,165900,25246025,3185,3185,3185,3185,0
|
|
20240705,165800,25246025,3185,3185,3185,3185,0
|
|
20240705,165700,25246025,3185,3185,3185,3185,0
|
|
20240705,165600,25246025,3185,3185,3185,3185,0
|
|
20240705,165500,25246025,3185,3185,3185,3185,0
|
|
20240705,165400,25246025,3185,3185,3185,3185,0
|
|
20240705,165300,25246025,3185,3185,3185,3185,0
|
|
20240705,165200,25246025,3185,3185,3185,3185,0
|
|
20240705,165100,25246025,3185,3185,3185,3185,0
|
|
20240705,165000,25246025,3185,3185,3185,3185,0
|
|
20240705,164900,25246025,3185,3185,3185,3185,0
|
|
20240705,164800,25246025,3185,3185,3185,3185,0
|
|
20240705,164700,25246025,3185,3185,3185,3185,0
|
|
20240705,164600,25246025,3185,3185,3185,3185,0
|
|
20240705,164500,25246025,3185,3185,3185,3185,0
|
|
20240705,164400,25246025,3185,3185,3185,3185,0
|
|
20240705,164300,25246025,3185,3185,3185,3185,0
|
|
20240705,164200,25246025,3185,3185,3185,3185,0
|
|
20240705,164100,25246025,3185,3185,3185,3185,0
|
|
20240705,164000,25246025,3185,3185,3185,3185,0
|
|
20240705,163900,25246025,3185,3185,3185,3185,0
|
|
20240705,163800,25246025,3185,3185,3185,3185,0
|
|
20240705,163700,25246025,3185,3185,3185,3185,614
|
|
20240705,163600,25246025,3185,3185,3185,3185,0
|
|
20240705,163500,25246025,3185,3185,3185,3185,0
|
|
20240705,163400,25246025,3185,3185,3185,3185,0
|
|
20240705,163300,25246025,3185,3185,3185,3185,0
|
|
20240705,163200,25246025,3185,3185,3185,3185,0
|
|
20240705,163100,25246025,3185,3185,3185,3185,0
|
|
20240705,163000,25246025,3185,3185,3185,3185,0
|
|
20240705,162900,25246025,3185,3185,3185,3185,0
|
|
20240705,162800,25246025,3185,3185,3185,3185,0
|
|
20240705,162700,25246025,3185,3185,3185,3185,0
|
|
20240705,162600,25246025,3185,3185,3185,3185,0
|
|
20240705,162500,25246025,3185,3185,3185,3185,0
|
|
20240705,162400,25246025,3185,3185,3185,3185,0
|
|
20240705,162300,25246025,3185,3185,3185,3185,0
|
|
20240705,162200,25246025,3185,3185,3185,3185,0
|
|
20240705,162100,25246025,3185,3185,3185,3185,0
|
|
20240705,162000,25246025,3185,3185,3185,3185,0
|
|
20240705,161900,25246025,3185,3185,3185,3185,0
|
|
20240705,161800,25246025,3185,3185,3185,3185,0
|
|
20240705,161700,25246025,3185,3185,3185,3185,0
|
|
20240705,161600,25246025,3185,3185,3185,3185,0
|
|
20240705,161500,25246025,3185,3185,3185,3185,0
|
|
20240705,161400,25246025,3185,3185,3185,3185,0
|
|
20240705,161300,25246025,3185,3185,3185,3185,0
|
|
20240705,161200,25246025,3185,3185,3185,3185,0
|
|
20240705,161100,25246025,3185,3185,3185,3185,0
|
|
20240705,161000,25246025,3185,3185,3185,3185,0
|
|
20240705,160900,25246025,3185,3185,3185,3185,0
|
|
20240705,160800,25246025,3185,3185,3185,3185,0
|
|
20240705,160700,25246025,3185,3185,3185,3185,614
|
|
20240705,160600,25246025,3185,3185,3185,3185,0
|
|
20240705,160500,25246025,3185,3185,3185,3185,0
|
|
20240705,160400,25246025,3185,3185,3185,3185,0
|
|
20240705,160300,25246025,3185,3185,3185,3185,0
|
|
20240705,160200,25246025,3185,3185,3185,3185,0
|
|
20240705,160100,25246025,3185,3185,3185,3185,0
|
|
20240705,160000,25246025,3185,3185,3185,3185,0
|
|
20240705,155900,25246025,3185,3185,3185,3185,0
|
|
20240705,155800,25246025,3185,3185,3185,3185,0
|
|
20240705,155700,25246025,3185,3185,3185,3185,0
|
|
20240705,155600,25246025,3185,3185,3185,3185,0
|
|
20240705,155500,25246025,3185,3185,3185,3185,0
|
|
20240705,155400,25246025,3185,3185,3185,3185,0
|
|
20240705,155300,25246025,3185,3185,3185,3185,0
|
|
20240705,155200,25246025,3185,3185,3185,3185,0
|
|
20240705,155100,25246025,3185,3185,3185,3185,0
|
|
20240705,155000,25246025,3185,3185,3185,3185,0
|
|
20240705,154900,25246025,3185,3185,3185,3185,0
|
|
20240705,154800,25246025,3185,3185,3185,3185,0
|
|
20240705,154700,25246025,3185,3185,3185,3185,0
|
|
20240705,154600,25246025,3185,3185,3185,3185,0
|
|
20240705,154500,25246025,3185,3185,3185,3185,0
|
|
20240705,154400,25246025,3185,3185,3185,3185,0
|
|
20240705,154300,25246025,3185,3185,3185,3185,0
|
|
20240705,154200,25246025,3185,3185,3185,3185,0
|
|
20240705,154100,25246025,3185,3185,3185,3185,0
|
|
20240705,154000,25246025,3185,3185,3185,3185,0
|
|
20240705,153900,25246025,3185,3185,3185,3185,0
|
|
20240705,153800,25246025,3185,3185,3185,3185,0
|
|
20240705,153700,25246025,3185,3185,3185,3185,614
|
|
20240705,153600,25246025,3185,3185,3185,3185,0
|
|
20240705,153500,25246025,3185,3185,3185,3185,0
|
|
20240705,153400,25246025,3185,3185,3185,3185,0
|
|
20240705,153300,25246025,3185,3185,3185,3185,0
|
|
20240705,153200,25246025,3185,3185,3185,3185,0
|
|
20240705,153100,25246025,3185,3185,3185,3185,0
|
|
20240705,153000,25246025,3185,3185,3185,3185,614
|
|
20240705,152900,23290435,3190,3190,3190,3190,0
|
|
20240705,152800,23290435,3190,3190,3190,3190,0
|
|
20240705,152700,23290435,3190,3190,3190,3190,0
|
|
20240705,152600,23290435,3190,3190,3190,3190,0
|
|
20240705,152500,23290435,3190,3190,3190,3190,0
|
|
20240705,152400,23290435,3190,3190,3190,3190,0
|
|
20240705,152300,23290435,3190,3190,3190,3190,0
|
|
20240705,152200,23290435,3190,3190,3190,3190,0
|
|
20240705,152100,23290435,3190,3190,3190,3190,0
|
|
20240705,152000,23290435,3190,3190,3190,3190,0
|
|
20240705,151900,23290435,3190,3190,3190,3190,0
|
|
20240705,151800,23290435,3190,3190,3190,3190,0
|
|
20240705,151700,23290435,3190,3190,3190,3190,0
|
|
20240705,151600,23290435,3190,3190,3190,3190,0
|
|
20240705,151500,23290435,3190,3190,3190,3190,1
|
|
20240705,151400,23287245,3200,3200,3200,3200,0
|
|
20240705,151300,23287245,3200,3200,3200,3200,0
|
|
20240705,151200,23287245,3200,3200,3200,3200,0
|
|
20240705,151100,23287245,3200,3200,3200,3200,0
|
|
20240705,151000,23287245,3200,3200,3200,3200,0
|
|
20240705,150900,23287245,3200,3200,3200,3200,0
|
|
20240705,150800,23287245,3200,3200,3200,3200,0
|
|
20240705,150700,23287245,3200,3195,3200,3195,101
|
|
20240705,150600,22964545,3195,3195,3195,3195,2
|
|
20240705,150500,22958155,3190,3190,3190,3190,75
|
|
20240705,150400,22718905,3200,3200,3200,3200,0
|
|
20240705,150300,22718905,3200,3200,3200,3200,0
|
|
20240705,150200,22718905,3200,3200,3200,3200,1
|
|
20240705,150100,22715705,3195,3195,3195,3195,26
|
|
20240705,150000,22632635,3200,3200,3200,3200,0
|
|
20240705,145900,22632635,3200,3200,3200,3200,0
|
|
20240705,145800,22632635,3200,3200,3200,3200,0
|
|
20240705,145700,22632635,3200,3200,3200,3200,0
|
|
20240705,145600,22632635,3200,3200,3200,3200,0
|
|
20240705,145500,22632635,3200,3200,3200,3200,0
|
|
20240705,145400,22632635,3200,3200,3200,3200,0
|
|
20240705,145300,22632635,3200,3200,3200,3200,0
|
|
20240705,145200,22632635,3200,3200,3200,3200,0
|
|
20240705,145100,22632635,3200,3200,3200,3200,0
|
|
20240705,145000,22632635,3200,3200,3200,3200,0
|
|
20240705,144900,22632635,3200,3200,3200,3200,0
|
|
20240705,144800,22632635,3200,3200,3200,3200,0
|
|
20240705,144700,22632635,3200,3200,3200,3200,0
|
|
20240705,144600,22632635,3200,3200,3200,3200,0
|
|
20240705,144500,22632635,3200,3200,3200,3200,0
|
|
20240705,144400,22632635,3200,3200,3200,3200,0
|
|
20240705,144300,22632635,3200,3200,3200,3200,0
|
|
20240705,144200,22632635,3200,3200,3200,3200,0
|
|
20240705,144100,22632635,3200,3200,3200,3200,0
|
|
20240705,144000,22632635,3200,3200,3200,3200,0
|
|
20240705,143900,22632635,3200,3200,3200,3200,0
|
|
20240705,143800,22632635,3200,3200,3200,3200,0
|
|
20240705,143700,22632635,3200,3200,3200,3200,0
|
|
20240705,143600,22632635,3200,3200,3200,3200,0
|
|
20240705,143500,22632635,3200,3200,3200,3200,0
|
|
20240705,143400,22632635,3200,3200,3200,3200,0
|
|
20240705,143300,22632635,3200,3200,3200,3200,0
|
|
20240705,143200,22632635,3200,3200,3200,3200,0
|
|
20240705,143100,22632635,3200,3200,3200,3200,0
|
|
20240705,143000,22632635,3200,3200,3200,3200,0
|
|
20240705,142900,22632635,3200,3200,3200,3200,0
|
|
20240705,142800,22632635,3200,3200,3200,3200,0
|
|
20240705,142700,22632635,3200,3200,3200,3200,0
|
|
20240705,142600,22632635,3200,3200,3200,3200,0
|
|
20240705,142500,22632635,3200,3200,3200,3200,0
|
|
20240705,142400,22632635,3200,3200,3200,3200,0
|
|
20240705,142300,22632635,3200,3200,3200,3200,0
|
|
20240705,142200,22632635,3200,3200,3200,3200,0
|
|
20240705,142100,22632635,3200,3200,3200,3200,0
|
|
20240705,142000,22632635,3200,3200,3200,3200,0
|
|
20240705,141900,22632635,3200,3200,3200,3200,0
|
|
20240705,141800,22632635,3200,3200,3200,3200,0
|
|
20240705,141700,22632635,3200,3200,3200,3200,0
|
|
20240705,141600,22632635,3200,3200,3200,3200,0
|
|
20240705,141500,22632635,3200,3200,3200,3200,0
|
|
20240705,141400,22632635,3200,3200,3200,3200,0
|
|
20240705,141300,22632635,3200,3200,3200,3200,0
|
|
20240705,141200,22632635,3200,3200,3200,3200,0
|
|
20240705,141100,22632635,3200,3200,3200,3200,0
|
|
20240705,141000,22632635,3200,3200,3200,3200,0
|
|
20240705,140900,22632635,3200,3200,3200,3200,0
|
|
20240705,140800,22632635,3200,3200,3200,3200,0
|
|
20240705,140700,22632635,3200,3200,3200,3200,0
|
|
20240705,140600,22632635,3200,3195,3200,3195,4
|
|
20240705,140500,22619845,3200,3200,3200,3200,0
|
|
20240705,140400,22619845,3200,3200,3200,3200,0
|
|
20240705,140300,22619845,3200,3200,3200,3200,0
|
|
20240705,140200,22619845,3200,3200,3200,3200,0
|
|
20240705,140100,22619845,3200,3200,3200,3200,0
|
|
20240705,140000,22619845,3200,3200,3200,3200,0
|
|
20240705,135900,22619845,3200,3200,3200,3200,0
|
|
20240705,135800,22619845,3200,3195,3200,3195,2
|
|
20240705,135700,22613450,3200,3200,3200,3200,0
|
|
20240705,135600,22613450,3200,3200,3200,3200,0
|
|
20240705,135500,22613450,3200,3200,3200,3200,0
|
|
20240705,135400,22613450,3200,3200,3200,3200,0
|
|
20240705,135300,22613450,3200,3200,3200,3200,0
|
|
20240705,135200,22613450,3200,3200,3200,3200,0
|
|
20240705,135100,22613450,3200,3200,3200,3200,0
|
|
20240705,135000,22613450,3200,3200,3200,3200,0
|
|
20240705,134900,22613450,3200,3200,3200,3200,0
|
|
20240705,134800,22613450,3200,3200,3200,3200,0
|
|
20240705,134700,22613450,3200,3200,3200,3200,0
|
|
20240705,134600,22613450,3200,3200,3200,3200,0
|
|
20240705,134500,22613450,3200,3200,3200,3200,0
|
|
20240705,134400,22613450,3200,3200,3200,3200,0
|
|
20240705,134300,22613450,3200,3200,3200,3200,0
|
|
20240705,134200,22613450,3200,3200,3200,3200,0
|
|
20240705,134100,22613450,3200,3200,3200,3200,0
|
|
20240705,134000,22613450,3200,3200,3200,3200,0
|
|
20240705,133900,22613450,3200,3200,3200,3200,0
|
|
20240705,133800,22613450,3200,3200,3200,3200,0
|
|
20240705,133700,22613450,3200,3200,3200,3200,0
|
|
20240705,133600,22613450,3200,3200,3200,3200,0
|
|
20240705,133500,22613450,3200,3200,3200,3200,0
|
|
20240705,133400,22613450,3200,3200,3200,3200,0
|
|
20240705,133300,22613450,3200,3200,3200,3200,0
|
|
20240705,133200,22613450,3200,3200,3200,3200,0
|
|
20240705,133100,22613450,3200,3200,3200,3200,0
|
|
20240705,133000,22613450,3200,3200,3200,3200,0
|
|
20240705,132900,22613450,3200,3200,3200,3200,0
|
|
20240705,132800,22613450,3200,3195,3200,3195,13
|
|
20240705,132700,22571855,3200,3200,3200,3200,0
|
|
20240705,132600,22571855,3200,3200,3200,3200,0
|
|
20240705,132500,22571855,3200,3200,3200,3200,0
|
|
20240705,132400,22571855,3200,3200,3200,3200,0
|
|
20240705,132300,22571855,3200,3200,3200,3200,0
|
|
20240705,132200,22571855,3200,3200,3200,3200,0
|
|
20240705,132100,22571855,3200,3200,3200,3200,0
|
|
20240705,132000,22571855,3200,3200,3200,3200,0
|
|
20240705,131900,22571855,3200,3200,3200,3200,0
|
|
20240705,131800,22571855,3200,3200,3200,3200,0
|
|
20240705,131700,22571855,3200,3200,3200,3200,0
|
|
20240705,131600,22571855,3200,3200,3200,3200,0
|
|
20240705,131500,22571855,3200,3200,3200,3200,0
|
|
20240705,131400,22571855,3200,3200,3200,3200,0
|
|
20240705,131300,22571855,3200,3200,3200,3200,0
|
|
20240705,131200,22571855,3200,3200,3200,3200,0
|
|
20240705,131100,22571855,3200,3200,3200,3200,0
|
|
20240705,131000,22571855,3200,3200,3200,3200,0
|
|
20240705,130900,22571855,3200,3200,3200,3200,0
|
|
20240705,130800,22571855,3200,3200,3200,3200,0
|
|
20240705,130700,22571855,3200,3200,3200,3200,0
|
|
20240705,130600,22571855,3200,3200,3200,3200,0
|
|
20240705,130500,22571855,3200,3200,3200,3200,0
|
|
20240705,130400,22571855,3200,3200,3200,3200,0
|
|
20240705,130300,22571855,3200,3200,3200,3200,0
|
|
20240705,130200,22571855,3200,3195,3200,3195,101
|
|
20240705,130100,22248660,3200,3200,3200,3200,0
|
|
20240705,130000,22248660,3200,3200,3200,3200,0
|
|
20240705,125900,22248660,3200,3200,3200,3200,0
|
|
20240705,125800,22248660,3200,3200,3200,3200,0
|
|
20240705,125700,22248660,3200,3200,3200,3200,0
|
|
20240705,125600,22248660,3200,3195,3200,3195,2
|
|
20240705,125500,22242265,3200,3200,3200,3200,0
|
|
20240705,125400,22242265,3200,3200,3200,3200,0
|
|
20240705,125300,22242265,3200,3200,3200,3200,0
|
|
20240705,125200,22242265,3200,3200,3200,3200,0
|
|
20240705,125100,22242265,3200,3200,3200,3200,0
|
|
20240705,125000,22242265,3200,3200,3200,3200,0
|
|
20240705,124900,22242265,3200,3200,3200,3200,0
|
|
20240705,124800,22242265,3200,3200,3200,3200,0
|
|
20240705,124700,22242265,3200,3200,3200,3200,0
|
|
20240705,124600,22242265,3200,3190,3200,3190,2
|
|
20240705,124500,22235875,3200,3200,3200,3200,0
|
|
20240705,124400,22235875,3200,3200,3200,3200,0
|
|
20240705,124300,22235875,3200,3200,3200,3200,0
|
|
20240705,124200,22235875,3200,3200,3200,3200,0
|
|
20240705,124100,22235875,3200,3200,3200,3200,0
|
|
20240705,124000,22235875,3200,3200,3200,3200,0
|
|
20240705,123900,22235875,3200,3200,3200,3200,0
|
|
20240705,123800,22235875,3200,3200,3200,3200,0
|
|
20240705,123700,22235875,3200,3200,3200,3200,0
|
|
20240705,123600,22235875,3200,3200,3200,3200,0
|
|
20240705,123500,22235875,3200,3190,3200,3190,2
|
|
20240705,123400,22229485,3185,3185,3185,3185,0
|
|
20240705,123300,22229485,3185,3185,3185,3185,0
|
|
20240705,123200,22229485,3185,3185,3185,3185,0
|
|
20240705,123100,22229485,3185,3185,3185,3185,0
|
|
20240705,123000,22229485,3185,3185,3185,3185,0
|
|
20240705,122900,22229485,3185,3185,3185,3185,0
|
|
20240705,122800,22229485,3185,3185,3185,3185,0
|
|
20240705,122700,22229485,3185,3185,3185,3185,0
|
|
20240705,122600,22229485,3185,3185,3185,3185,0
|
|
20240705,122500,22229485,3185,3185,3185,3185,0
|
|
20240705,122400,22229485,3185,3185,3185,3185,0
|
|
20240705,122300,22229485,3185,3185,3185,3185,0
|
|
20240705,122200,22229485,3185,3185,3185,3185,0
|
|
20240705,122100,22229485,3185,3185,3185,3185,0
|
|
20240705,122000,22229485,3185,3185,3185,3185,0
|
|
20240705,121900,22229485,3185,3185,3185,3185,0
|
|
20240705,121800,22229485,3185,3185,3185,3185,0
|
|
20240705,121700,22229485,3185,3185,3185,3185,0
|
|
20240705,121600,22229485,3185,3185,3185,3185,0
|
|
20240705,121500,22229485,3185,3185,3185,3185,0
|
|
20240705,121400,22229485,3185,3185,3185,3185,0
|
|
20240705,121300,22229485,3185,3185,3185,3185,0
|
|
20240705,121200,22229485,3185,3185,3185,3185,0
|
|
20240705,121100,22229485,3185,3190,3190,3185,50
|
|
20240705,121000,22070085,3200,3200,3200,3200,0
|
|
20240705,120900,22070085,3200,3200,3200,3200,0
|
|
20240705,120800,22070085,3200,3200,3200,3200,0
|
|
20240705,120700,22070085,3200,3200,3200,3200,0
|
|
20240705,120600,22070085,3200,3190,3200,3190,2
|
|
20240705,120500,22063695,3185,3185,3185,3185,0
|
|
20240705,120400,22063695,3185,3185,3185,3185,0
|
|
20240705,120300,22063695,3185,3185,3185,3185,0
|
|
20240705,120200,22063695,3185,3185,3185,3185,0
|
|
20240705,120100,22063695,3185,3185,3185,3185,0
|
|
20240705,120000,22063695,3185,3185,3185,3185,0
|
|
20240705,115900,22063695,3185,3185,3185,3185,0
|
|
20240705,115800,22063695,3185,3185,3185,3185,0
|
|
20240705,115700,22063695,3185,3185,3185,3185,0
|
|
20240705,115600,22063695,3185,3185,3185,3185,0
|
|
20240705,115500,22063695,3185,3185,3185,3185,0
|
|
20240705,115400,22063695,3185,3190,3190,3185,400
|
|
20240705,115300,20788110,3190,3190,3190,3190,0
|
|
20240705,115200,20788110,3190,3190,3190,3190,0
|
|
20240705,115100,20788110,3190,3190,3190,3190,0
|
|
20240705,115000,20788110,3190,3190,3190,3190,0
|
|
20240705,114900,20788110,3190,3190,3190,3190,0
|
|
20240705,114800,20788110,3190,3190,3190,3190,0
|
|
20240705,114700,20788110,3190,3190,3190,3190,0
|
|
20240705,114600,20788110,3190,3190,3190,3190,0
|
|
20240705,114500,20788110,3190,3190,3190,3190,0
|
|
20240705,114400,20788110,3190,3190,3190,3190,0
|
|
20240705,114300,20788110,3190,3190,3190,3190,0
|
|
20240705,114200,20788110,3190,3190,3190,3190,0
|
|
20240705,114100,20788110,3190,3190,3190,3190,0
|
|
20240705,114000,20788110,3190,3190,3190,3190,0
|
|
20240705,113900,20788110,3190,3190,3190,3190,0
|
|
20240705,113800,20788110,3190,3190,3190,3190,0
|
|
20240705,113700,20788110,3190,3190,3190,3190,0
|
|
20240705,113600,20788110,3190,3190,3190,3190,0
|
|
20240705,113500,20788110,3190,3190,3190,3190,0
|
|
20240705,113400,20788110,3190,3190,3190,3190,0
|
|
20240705,113300,20788110,3190,3190,3190,3190,0
|
|
20240705,113200,20788110,3190,3190,3190,3190,0
|
|
20240705,113100,20788110,3190,3190,3190,3190,0
|
|
20240705,113000,20788110,3190,3190,3190,3190,0
|
|
20240705,112900,20788110,3190,3190,3190,3190,0
|
|
20240705,112800,20788110,3190,3190,3190,3190,0
|
|
20240705,112700,20788110,3190,3190,3190,3190,0
|
|
20240705,112600,20788110,3190,3190,3190,3190,0
|
|
20240705,112500,20788110,3190,3190,3190,3190,0
|
|
20240705,112400,20788110,3190,3190,3190,3190,0
|
|
20240705,112300,20788110,3190,3190,3190,3190,0
|
|
20240705,112200,20788110,3190,3190,3190,3190,0
|
|
20240705,112100,20788110,3190,3190,3190,3190,0
|
|
20240705,112000,20788110,3190,3190,3190,3190,0
|
|
20240705,111900,20788110,3190,3190,3190,3190,0
|
|
20240705,111800,20788110,3190,3190,3190,3190,0
|
|
20240705,111700,20788110,3190,3190,3190,3190,0
|
|
20240705,111600,20788110,3190,3190,3190,3190,0
|
|
20240705,111500,20788110,3190,3190,3190,3190,0
|
|
20240705,111400,20788110,3190,3190,3190,3190,0
|
|
20240705,111300,20788110,3190,3190,3190,3190,0
|
|
20240705,111200,20788110,3190,3190,3190,3190,0
|
|
20240705,111100,20788110,3190,3190,3190,3190,0
|
|
20240705,111000,20788110,3190,3190,3190,3190,0
|
|
20240705,110900,20788110,3190,3190,3190,3190,0
|
|
20240705,110800,20788110,3190,3190,3190,3190,0
|
|
20240705,110700,20788110,3190,3190,3190,3190,0
|
|
20240705,110600,20788110,3190,3190,3190,3190,0
|
|
20240705,110500,20788110,3190,3190,3190,3190,0
|
|
20240705,110400,20788110,3190,3190,3190,3190,0
|
|
20240705,110300,20788110,3190,3190,3190,3190,0
|
|
20240705,110200,20788110,3190,3190,3190,3190,0
|
|
20240705,110100,20788110,3190,3190,3190,3190,1
|
|
20240705,110000,20784920,3195,3195,3195,3195,0
|
|
20240705,105900,20784920,3195,3195,3195,3195,0
|
|
20240705,105800,20784920,3195,3195,3195,3195,0
|
|
20240705,105700,20784920,3195,3195,3195,3195,0
|
|
20240705,105600,20784920,3195,3190,3195,3190,2
|
|
20240705,105500,20778535,3200,3200,3200,3200,0
|
|
20240705,105400,20778535,3200,3200,3200,3200,1
|
|
20240705,105300,20775335,3185,3185,3185,3185,37
|
|
20240705,105200,20657490,3200,3200,3200,3200,0
|
|
20240705,105100,20657490,3200,3200,3200,3200,0
|
|
20240705,105000,20657490,3200,3185,3200,3185,32
|
|
20240705,104900,20555555,3200,3200,3200,3200,1
|
|
20240705,104800,20552355,3185,3185,3185,3185,26
|
|
20240705,104700,20469545,3200,3185,3200,3185,27
|
|
20240705,104600,20383195,3180,3180,3180,3180,0
|
|
20240705,104500,20383195,3180,3180,3180,3180,0
|
|
20240705,104400,20383195,3180,3180,3180,3180,0
|
|
20240705,104300,20383195,3180,3180,3180,3180,0
|
|
20240705,104200,20383195,3180,3180,3180,3180,0
|
|
20240705,104100,20383195,3180,3180,3180,3180,0
|
|
20240705,104000,20383195,3180,3180,3180,3180,0
|
|
20240705,103900,20383195,3180,3180,3180,3180,3
|
|
20240705,103800,20373655,3190,3190,3190,3190,0
|
|
20240705,103700,20373655,3190,3190,3190,3190,0
|
|
20240705,103600,20373655,3190,3190,3190,3190,0
|
|
20240705,103500,20373655,3190,3190,3190,3190,0
|
|
20240705,103400,20373655,3190,3190,3190,3190,0
|
|
20240705,103300,20373655,3190,3190,3190,3190,0
|
|
20240705,103200,20373655,3190,3190,3190,3190,0
|
|
20240705,103100,20373655,3190,3190,3190,3190,0
|
|
20240705,103000,20373655,3190,3180,3195,3180,8
|
|
20240705,102900,20348165,3195,3195,3195,3195,0
|
|
20240705,102800,20348165,3195,3195,3195,3195,0
|
|
20240705,102700,20348165,3195,3195,3195,3195,0
|
|
20240705,102600,20348165,3195,3180,3195,3180,10
|
|
20240705,102500,20316290,3195,3175,3195,3175,15
|
|
20240705,102400,20268640,3190,3190,3190,3190,0
|
|
20240705,102300,20268640,3190,3190,3190,3190,0
|
|
20240705,102200,20268640,3190,3180,3190,3180,2
|
|
20240705,102100,20262270,3190,3190,3190,3180,25
|
|
20240705,102000,20182640,3180,3185,3190,3180,24
|
|
20240705,101900,20106220,3180,3190,3190,3180,16
|
|
20240705,101800,20055270,3180,3190,3190,3175,12
|
|
20240705,101700,20017075,3175,3175,3195,3175,31
|
|
20240705,101600,19918240,3190,3175,3190,3175,313
|
|
20240705,101500,18919875,3190,3175,3190,3175,4
|
|
20240705,101400,18907145,3190,3175,3190,3175,2
|
|
20240705,101300,18900780,3190,3175,3190,3175,206
|
|
20240705,101200,18243685,3170,3175,3175,3170,401
|
|
20240705,101100,16972025,3190,3190,3190,3190,0
|
|
20240705,101000,16972025,3190,3190,3190,3190,0
|
|
20240705,100900,16972025,3190,3175,3190,3175,2
|
|
20240705,100800,16965660,3190,3190,3190,3190,0
|
|
20240705,100700,16965660,3190,3175,3190,3175,4
|
|
20240705,100600,16952930,3175,3175,3190,3175,51
|
|
20240705,100500,16790990,3180,3175,3180,3175,102
|
|
20240705,100400,16467135,3180,3180,3180,3180,0
|
|
20240705,100300,16467135,3180,3180,3190,3180,9
|
|
20240705,100200,16438495,3185,3180,3190,3180,15
|
|
20240705,100100,16390670,3190,3175,3190,3175,8
|
|
20240705,100000,16365215,3190,3185,3190,3175,210
|
|
20240705,095900,15697365,3185,3180,3185,3180,72
|
|
20240705,095800,15468400,3180,3180,3180,3180,0
|
|
20240705,095700,15468400,3180,3180,3180,3180,6
|
|
20240705,095600,15449320,3190,3190,3190,3190,0
|
|
20240705,095500,15449320,3190,3190,3190,3190,0
|
|
20240705,095400,15449320,3190,3175,3190,3175,13
|
|
20240705,095300,15407985,3190,3175,3190,3175,2
|
|
20240705,095200,15401620,3190,3175,3190,3175,214
|
|
20240705,095100,14722095,3190,3175,3190,3175,6
|
|
20240705,095000,14703000,3190,3175,3195,3175,689
|
|
20240705,094900,12515390,3195,3180,3195,3180,2
|
|
20240705,094800,12509015,3195,3180,3195,3180,8
|
|
20240705,094700,12483515,3180,3185,3195,3180,1511
|
|
20240705,094600,7678490,3195,3185,3195,3185,2
|
|
20240705,094500,7672110,3195,3185,3195,3185,2
|
|
20240705,094400,7665730,3195,3185,3195,3185,10
|
|
20240705,094300,7633840,3195,3195,3195,3185,56
|
|
20240705,094200,7455440,3185,3185,3195,3185,4
|
|
20240705,094100,7442690,3185,3185,3195,3185,10
|
|
20240705,094000,7410820,3195,3185,3195,3185,12
|
|
20240705,093900,7372540,3195,3185,3195,3185,8
|
|
20240705,093800,7347020,3185,3185,3200,3185,7
|
|
20240705,093700,7324710,3195,3185,3195,3185,14
|
|
20240705,093600,7280000,3185,3185,3185,3185,12
|
|
20240705,093500,7241780,3195,3195,3195,3195,0
|
|
20240705,093400,7241780,3195,3190,3195,3190,7
|
|
20240705,093300,7219445,3200,3200,3200,3200,0
|
|
20240705,093200,7219445,3200,3200,3200,3200,0
|
|
20240705,093100,7219445,3200,3200,3200,3200,0
|
|
20240705,093000,7219445,3200,3200,3200,3200,0
|
|
20240705,092900,7219445,3200,3200,3200,3200,0
|
|
20240705,092800,7219445,3200,3185,3200,3185,2
|
|
20240705,092700,7213060,3200,3200,3200,3200,0
|
|
20240705,092600,7213060,3200,3200,3200,3200,0
|
|
20240705,092500,7213060,3200,3200,3200,3200,0
|
|
20240705,092400,7213060,3200,3200,3200,3200,0
|
|
20240705,092300,7213060,3200,3195,3200,3195,10
|
|
20240705,092200,7181085,3180,3180,3180,3180,0
|
|
20240705,092100,7181085,3180,3180,3180,3180,383
|
|
20240705,092000,5963145,3205,3205,3205,3205,0
|
|
20240705,091900,5963145,3205,3205,3205,3205,0
|
|
20240705,091800,5963145,3205,3205,3205,3205,0
|
|
20240705,091700,5963145,3205,3205,3205,3205,0
|
|
20240705,091600,5963145,3205,3205,3205,3205,0
|
|
20240705,091500,5963145,3205,3205,3205,3205,0
|
|
20240705,091400,5963145,3205,3205,3205,3205,0
|
|
20240705,091300,5963145,3205,3205,3205,3205,0
|
|
20240705,091200,5963145,3205,3205,3205,3205,0
|
|
20240705,091100,5963145,3205,3205,3205,3205,11
|
|
20240705,091000,5927890,3190,3190,3190,3190,9
|
|
20240705,090900,5899180,3180,3185,3185,3180,300
|
|
20240705,090800,4944930,3205,3205,3205,3205,0
|
|
20240705,090700,4944930,3205,3205,3205,3205,0
|
|
20240705,090600,4944930,3205,3205,3205,3205,0
|
|
20240705,090500,4944930,3205,3205,3205,3205,1
|
|
20240705,090400,4941725,3185,3185,3185,3185,1
|
|
20240705,090300,4938540,3180,3180,3180,3180,0
|
|
20240705,090200,4938540,3180,3180,3180,3180,0
|
|
20240705,090100,4938540,3180,3180,3180,3180,0
|
|
20240705,090000,4938540,3180,3180,3180,3180,1553
|