664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,200100,41238725,3660,3660,3660,3660,353
|
|
20240703,200000,41238725,3660,3660,3660,3660,0
|
|
20240703,195900,41238725,3660,3660,3660,3660,0
|
|
20240703,195800,41238725,3660,3660,3660,3660,0
|
|
20240703,195700,41238725,3660,3660,3660,3660,0
|
|
20240703,195600,41238725,3660,3660,3660,3660,0
|
|
20240703,195500,41238725,3660,3660,3660,3660,0
|
|
20240703,195400,41238725,3660,3660,3660,3660,0
|
|
20240703,195300,41238725,3660,3660,3660,3660,0
|
|
20240703,195200,41238725,3660,3660,3660,3660,0
|
|
20240703,195100,41238725,3660,3660,3660,3660,0
|
|
20240703,195000,41238725,3660,3660,3660,3660,0
|
|
20240703,194900,41238725,3660,3660,3660,3660,0
|
|
20240703,194800,41238725,3660,3660,3660,3660,0
|
|
20240703,194700,41238725,3660,3660,3660,3660,0
|
|
20240703,194600,41238725,3660,3660,3660,3660,0
|
|
20240703,194500,41238725,3660,3660,3660,3660,0
|
|
20240703,194400,41238725,3660,3660,3660,3660,0
|
|
20240703,194300,41238725,3660,3660,3660,3660,0
|
|
20240703,194200,41238725,3660,3660,3660,3660,0
|
|
20240703,194100,41238725,3660,3660,3660,3660,0
|
|
20240703,194000,41238725,3660,3660,3660,3660,0
|
|
20240703,193900,41238725,3660,3660,3660,3660,0
|
|
20240703,193800,41238725,3660,3660,3660,3660,0
|
|
20240703,193700,41238725,3660,3660,3660,3660,0
|
|
20240703,193600,41238725,3660,3660,3660,3660,0
|
|
20240703,193500,41238725,3660,3660,3660,3660,0
|
|
20240703,193400,41238725,3660,3660,3660,3660,0
|
|
20240703,193300,41238725,3660,3660,3660,3660,0
|
|
20240703,193200,41238725,3660,3660,3660,3660,0
|
|
20240703,193100,41238725,3660,3660,3660,3660,353
|
|
20240703,193000,41238725,3660,3660,3660,3660,0
|
|
20240703,192900,41238725,3660,3660,3660,3660,0
|
|
20240703,192800,41238725,3660,3660,3660,3660,0
|
|
20240703,192700,41238725,3660,3660,3660,3660,0
|
|
20240703,192600,41238725,3660,3660,3660,3660,0
|
|
20240703,192500,41238725,3660,3660,3660,3660,0
|
|
20240703,192400,41238725,3660,3660,3660,3660,0
|
|
20240703,192300,41238725,3660,3660,3660,3660,0
|
|
20240703,192200,41238725,3660,3660,3660,3660,0
|
|
20240703,192100,41238725,3660,3660,3660,3660,0
|
|
20240703,192000,41238725,3660,3660,3660,3660,0
|
|
20240703,191900,41238725,3660,3660,3660,3660,0
|
|
20240703,191800,41238725,3660,3660,3660,3660,0
|
|
20240703,191700,41238725,3660,3660,3660,3660,0
|
|
20240703,191600,41238725,3660,3660,3660,3660,0
|
|
20240703,191500,41238725,3660,3660,3660,3660,0
|
|
20240703,191400,41238725,3660,3660,3660,3660,0
|
|
20240703,191300,41238725,3660,3660,3660,3660,0
|
|
20240703,191200,41238725,3660,3660,3660,3660,0
|
|
20240703,191100,41238725,3660,3660,3660,3660,0
|
|
20240703,191000,41238725,3660,3660,3660,3660,0
|
|
20240703,190900,41238725,3660,3660,3660,3660,0
|
|
20240703,190800,41238725,3660,3660,3660,3660,0
|
|
20240703,190700,41238725,3660,3660,3660,3660,0
|
|
20240703,190600,41238725,3660,3660,3660,3660,0
|
|
20240703,190500,41238725,3660,3660,3660,3660,0
|
|
20240703,190400,41238725,3660,3660,3660,3660,0
|
|
20240703,190300,41238725,3660,3660,3660,3660,0
|
|
20240703,190200,41238725,3660,3660,3660,3660,0
|
|
20240703,190100,41238725,3660,3660,3660,3660,353
|
|
20240703,190000,41238725,3660,3660,3660,3660,0
|
|
20240703,185900,41238725,3660,3660,3660,3660,0
|
|
20240703,185800,41238725,3660,3660,3660,3660,0
|
|
20240703,185700,41238725,3660,3660,3660,3660,0
|
|
20240703,185600,41238725,3660,3660,3660,3660,0
|
|
20240703,185500,41238725,3660,3660,3660,3660,0
|
|
20240703,185400,41238725,3660,3660,3660,3660,0
|
|
20240703,185300,41238725,3660,3660,3660,3660,0
|
|
20240703,185200,41238725,3660,3660,3660,3660,0
|
|
20240703,185100,41238725,3660,3660,3660,3660,0
|
|
20240703,185000,41238725,3660,3660,3660,3660,0
|
|
20240703,184900,41238725,3660,3660,3660,3660,0
|
|
20240703,184800,41238725,3660,3660,3660,3660,0
|
|
20240703,184700,41238725,3660,3660,3660,3660,0
|
|
20240703,184600,41238725,3660,3660,3660,3660,0
|
|
20240703,184500,41238725,3660,3660,3660,3660,0
|
|
20240703,184400,41238725,3660,3660,3660,3660,0
|
|
20240703,184300,41238725,3660,3660,3660,3660,0
|
|
20240703,184200,41238725,3660,3660,3660,3660,0
|
|
20240703,184100,41238725,3660,3660,3660,3660,0
|
|
20240703,184000,41238725,3660,3660,3660,3660,0
|
|
20240703,183900,41238725,3660,3660,3660,3660,0
|
|
20240703,183800,41238725,3660,3660,3660,3660,0
|
|
20240703,183700,41238725,3660,3660,3660,3660,0
|
|
20240703,183600,41238725,3660,3660,3660,3660,0
|
|
20240703,183500,41238725,3660,3660,3660,3660,0
|
|
20240703,183400,41238725,3660,3660,3660,3660,0
|
|
20240703,183300,41238725,3660,3660,3660,3660,0
|
|
20240703,183200,41238725,3660,3660,3660,3660,0
|
|
20240703,183100,41238725,3660,3660,3660,3660,353
|
|
20240703,183000,41238725,3660,3660,3660,3660,0
|
|
20240703,182900,41238725,3660,3660,3660,3660,0
|
|
20240703,182800,41238725,3660,3660,3660,3660,0
|
|
20240703,182700,41238725,3660,3660,3660,3660,0
|
|
20240703,182600,41238725,3660,3660,3660,3660,0
|
|
20240703,182500,41238725,3660,3660,3660,3660,0
|
|
20240703,182400,41238725,3660,3660,3660,3660,0
|
|
20240703,182300,41238725,3660,3660,3660,3660,0
|
|
20240703,182200,41238725,3660,3660,3660,3660,0
|
|
20240703,182100,41238725,3660,3660,3660,3660,0
|
|
20240703,182000,41238725,3660,3660,3660,3660,0
|
|
20240703,181900,41238725,3660,3660,3660,3660,0
|
|
20240703,181800,41238725,3660,3660,3660,3660,0
|
|
20240703,181700,41238725,3660,3660,3660,3660,0
|
|
20240703,181600,41238725,3660,3660,3660,3660,0
|
|
20240703,181500,41238725,3660,3660,3660,3660,0
|
|
20240703,181400,41238725,3660,3660,3660,3660,0
|
|
20240703,181300,41238725,3660,3660,3660,3660,0
|
|
20240703,181200,41238725,3660,3660,3660,3660,0
|
|
20240703,181100,41238725,3660,3660,3660,3660,0
|
|
20240703,181000,41238725,3660,3660,3660,3660,0
|
|
20240703,180900,41238725,3660,3660,3660,3660,0
|
|
20240703,180800,41238725,3660,3660,3660,3660,0
|
|
20240703,180700,41238725,3660,3660,3660,3660,0
|
|
20240703,180600,41238725,3660,3660,3660,3660,0
|
|
20240703,180500,41238725,3660,3660,3660,3660,0
|
|
20240703,180400,41238725,3660,3660,3660,3660,0
|
|
20240703,180300,41238725,3660,3660,3660,3660,0
|
|
20240703,180200,41238725,3660,3660,3660,3660,0
|
|
20240703,180100,41238725,3660,3660,3660,3660,353
|
|
20240703,180000,41238725,3660,3660,3660,3660,0
|
|
20240703,175900,41238725,3660,3660,3660,3660,0
|
|
20240703,175800,41238725,3660,3660,3660,3660,0
|
|
20240703,175700,41238725,3660,3660,3660,3660,0
|
|
20240703,175600,41238725,3660,3660,3660,3660,0
|
|
20240703,175500,41238725,3660,3660,3660,3660,0
|
|
20240703,175400,41238725,3660,3660,3660,3660,0
|
|
20240703,175300,41238725,3660,3660,3660,3660,0
|
|
20240703,175200,41238725,3660,3660,3660,3660,0
|
|
20240703,175100,41238725,3660,3660,3660,3660,0
|
|
20240703,175000,41238725,3660,3660,3660,3660,0
|
|
20240703,174900,41238725,3660,3660,3660,3660,0
|
|
20240703,174800,41238725,3660,3660,3660,3660,0
|
|
20240703,174700,41238725,3660,3660,3660,3660,0
|
|
20240703,174600,41238725,3660,3660,3660,3660,0
|
|
20240703,174500,41238725,3660,3660,3660,3660,0
|
|
20240703,174400,41238725,3660,3660,3660,3660,0
|
|
20240703,174300,41238725,3660,3660,3660,3660,0
|
|
20240703,174200,41238725,3660,3660,3660,3660,0
|
|
20240703,174100,41238725,3660,3660,3660,3660,0
|
|
20240703,174000,41238725,3660,3660,3660,3660,0
|
|
20240703,173900,41238725,3660,3660,3660,3660,0
|
|
20240703,173800,41238725,3660,3660,3660,3660,0
|
|
20240703,173700,41238725,3660,3660,3660,3660,0
|
|
20240703,173600,41238725,3660,3660,3660,3660,0
|
|
20240703,173500,41238725,3660,3660,3660,3660,0
|
|
20240703,173400,41238725,3660,3660,3660,3660,0
|
|
20240703,173300,41238725,3660,3660,3660,3660,0
|
|
20240703,173200,41238725,3660,3660,3660,3660,0
|
|
20240703,173100,41238725,3660,3660,3660,3660,353
|
|
20240703,173000,41238725,3660,3660,3660,3660,0
|
|
20240703,172900,41238725,3660,3660,3660,3660,0
|
|
20240703,172800,41238725,3660,3660,3660,3660,0
|
|
20240703,172700,41238725,3660,3660,3660,3660,0
|
|
20240703,172600,41238725,3660,3660,3660,3660,0
|
|
20240703,172500,41238725,3660,3660,3660,3660,0
|
|
20240703,172400,41238725,3660,3660,3660,3660,0
|
|
20240703,172300,41238725,3660,3660,3660,3660,0
|
|
20240703,172200,41238725,3660,3660,3660,3660,0
|
|
20240703,172100,41238725,3660,3660,3660,3660,0
|
|
20240703,172000,41238725,3660,3660,3660,3660,0
|
|
20240703,171900,41238725,3660,3660,3660,3660,0
|
|
20240703,171800,41238725,3660,3660,3660,3660,0
|
|
20240703,171700,41238725,3660,3660,3660,3660,0
|
|
20240703,171600,41238725,3660,3660,3660,3660,0
|
|
20240703,171500,41238725,3660,3660,3660,3660,0
|
|
20240703,171400,41238725,3660,3660,3660,3660,0
|
|
20240703,171300,41238725,3660,3660,3660,3660,0
|
|
20240703,171200,41238725,3660,3660,3660,3660,0
|
|
20240703,171100,41238725,3660,3660,3660,3660,0
|
|
20240703,171000,41238725,3660,3660,3660,3660,0
|
|
20240703,170900,41238725,3660,3660,3660,3660,0
|
|
20240703,170800,41238725,3660,3660,3660,3660,0
|
|
20240703,170700,41238725,3660,3660,3660,3660,0
|
|
20240703,170600,41238725,3660,3660,3660,3660,0
|
|
20240703,170500,41238725,3660,3660,3660,3660,0
|
|
20240703,170400,41238725,3660,3660,3660,3660,0
|
|
20240703,170300,41238725,3660,3660,3660,3660,0
|
|
20240703,170200,41238725,3660,3660,3660,3660,0
|
|
20240703,170100,41238725,3660,3660,3660,3660,353
|
|
20240703,170000,41238725,3660,3660,3660,3660,0
|
|
20240703,165900,41238725,3660,3660,3660,3660,0
|
|
20240703,165800,41238725,3660,3660,3660,3660,0
|
|
20240703,165700,41238725,3660,3660,3660,3660,0
|
|
20240703,165600,41238725,3660,3660,3660,3660,0
|
|
20240703,165500,41238725,3660,3660,3660,3660,0
|
|
20240703,165400,41238725,3660,3660,3660,3660,0
|
|
20240703,165300,41238725,3660,3660,3660,3660,0
|
|
20240703,165200,41238725,3660,3660,3660,3660,0
|
|
20240703,165100,41238725,3660,3660,3660,3660,0
|
|
20240703,165000,41238725,3660,3660,3660,3660,0
|
|
20240703,164900,41238725,3660,3660,3660,3660,0
|
|
20240703,164800,41238725,3660,3660,3660,3660,0
|
|
20240703,164700,41238725,3660,3660,3660,3660,0
|
|
20240703,164600,41238725,3660,3660,3660,3660,0
|
|
20240703,164500,41238725,3660,3660,3660,3660,0
|
|
20240703,164400,41238725,3660,3660,3660,3660,0
|
|
20240703,164300,41238725,3660,3660,3660,3660,0
|
|
20240703,164200,41238725,3660,3660,3660,3660,0
|
|
20240703,164100,41238725,3660,3660,3660,3660,0
|
|
20240703,164000,41238725,3660,3660,3660,3660,0
|
|
20240703,163900,41238725,3660,3660,3660,3660,0
|
|
20240703,163800,41238725,3660,3660,3660,3660,0
|
|
20240703,163700,41238725,3660,3660,3660,3660,0
|
|
20240703,163600,41238725,3660,3660,3660,3660,0
|
|
20240703,163500,41238725,3660,3660,3660,3660,0
|
|
20240703,163400,41238725,3660,3660,3660,3660,0
|
|
20240703,163300,41238725,3660,3660,3660,3660,0
|
|
20240703,163200,41238725,3660,3660,3660,3660,0
|
|
20240703,163100,41238725,3660,3660,3660,3660,353
|
|
20240703,163000,41238725,3660,3660,3660,3660,0
|
|
20240703,162900,41238725,3660,3660,3660,3660,0
|
|
20240703,162800,41238725,3660,3660,3660,3660,0
|
|
20240703,162700,41238725,3660,3660,3660,3660,0
|
|
20240703,162600,41238725,3660,3660,3660,3660,0
|
|
20240703,162500,41238725,3660,3660,3660,3660,0
|
|
20240703,162400,41238725,3660,3660,3660,3660,0
|
|
20240703,162300,41238725,3660,3660,3660,3660,0
|
|
20240703,162200,41238725,3660,3660,3660,3660,0
|
|
20240703,162100,41238725,3660,3660,3660,3660,0
|
|
20240703,162000,41238725,3660,3660,3660,3660,0
|
|
20240703,161900,41238725,3660,3660,3660,3660,0
|
|
20240703,161800,41238725,3660,3660,3660,3660,0
|
|
20240703,161700,41238725,3660,3660,3660,3660,0
|
|
20240703,161600,41238725,3660,3660,3660,3660,0
|
|
20240703,161500,41238725,3660,3660,3660,3660,0
|
|
20240703,161400,41238725,3660,3660,3660,3660,0
|
|
20240703,161300,41238725,3660,3660,3660,3660,0
|
|
20240703,161200,41238725,3660,3660,3660,3660,0
|
|
20240703,161100,41238725,3660,3660,3660,3660,0
|
|
20240703,161000,41238725,3660,3660,3660,3660,0
|
|
20240703,160900,41238725,3660,3660,3660,3660,0
|
|
20240703,160800,41238725,3660,3660,3660,3660,0
|
|
20240703,160700,41238725,3660,3660,3660,3660,0
|
|
20240703,160600,41238725,3660,3660,3660,3660,0
|
|
20240703,160500,41238725,3660,3660,3660,3660,0
|
|
20240703,160400,41238725,3660,3660,3660,3660,0
|
|
20240703,160300,41238725,3660,3660,3660,3660,0
|
|
20240703,160200,41238725,3660,3660,3660,3660,0
|
|
20240703,160100,41238725,3660,3660,3660,3660,353
|
|
20240703,160000,41238725,3660,3660,3660,3660,0
|
|
20240703,155900,41238725,3660,3660,3660,3660,0
|
|
20240703,155800,41238725,3660,3660,3660,3660,0
|
|
20240703,155700,41238725,3660,3660,3660,3660,0
|
|
20240703,155600,41238725,3660,3660,3660,3660,0
|
|
20240703,155500,41238725,3660,3660,3660,3660,0
|
|
20240703,155400,41238725,3660,3660,3660,3660,0
|
|
20240703,155300,41238725,3660,3660,3660,3660,0
|
|
20240703,155200,41238725,3660,3660,3660,3660,0
|
|
20240703,155100,41238725,3660,3660,3660,3660,0
|
|
20240703,155000,41238725,3660,3660,3660,3660,0
|
|
20240703,154900,41238725,3660,3660,3660,3660,0
|
|
20240703,154800,41238725,3660,3660,3660,3660,0
|
|
20240703,154700,41238725,3660,3660,3660,3660,0
|
|
20240703,154600,41238725,3660,3660,3660,3660,0
|
|
20240703,154500,41238725,3660,3660,3660,3660,0
|
|
20240703,154400,41238725,3660,3660,3660,3660,0
|
|
20240703,154300,41238725,3660,3660,3660,3660,0
|
|
20240703,154200,41238725,3660,3660,3660,3660,0
|
|
20240703,154100,41238725,3660,3660,3660,3660,0
|
|
20240703,154000,41238725,3660,3660,3660,3660,0
|
|
20240703,153900,41238725,3660,3660,3660,3660,0
|
|
20240703,153800,41238725,3660,3660,3660,3660,0
|
|
20240703,153700,41238725,3660,3660,3660,3660,0
|
|
20240703,153600,41238725,3660,3660,3660,3660,0
|
|
20240703,153500,41238725,3660,3660,3660,3660,0
|
|
20240703,153400,41238725,3660,3660,3660,3660,0
|
|
20240703,153300,41238725,3660,3660,3660,3660,0
|
|
20240703,153200,41238725,3660,3660,3660,3660,0
|
|
20240703,153100,41238725,3660,3660,3660,3660,353
|
|
20240703,153000,41238725,3660,3660,3660,3660,353
|
|
20240703,152900,39946745,3695,3695,3695,3695,0
|
|
20240703,152800,39946745,3695,3695,3695,3695,0
|
|
20240703,152700,39946745,3695,3695,3695,3695,0
|
|
20240703,152600,39946745,3695,3695,3695,3695,0
|
|
20240703,152500,39946745,3695,3695,3695,3695,0
|
|
20240703,152400,39946745,3695,3695,3695,3695,0
|
|
20240703,152300,39946745,3695,3695,3695,3695,0
|
|
20240703,152200,39946745,3695,3695,3695,3695,0
|
|
20240703,152100,39946745,3695,3695,3695,3695,0
|
|
20240703,152000,39946745,3695,3695,3695,3695,0
|
|
20240703,151900,39946745,3695,3695,3695,3695,0
|
|
20240703,151800,39946745,3695,3695,3695,3695,1
|
|
20240703,151700,39943050,3665,3665,3665,3665,0
|
|
20240703,151600,39943050,3665,3665,3665,3665,0
|
|
20240703,151500,39943050,3665,3695,3695,3665,85
|
|
20240703,151400,39631135,3695,3665,3695,3665,33
|
|
20240703,151300,39510040,3670,3670,3670,3670,322
|
|
20240703,151200,38328300,3670,3680,3680,3670,206
|
|
20240703,151100,37570435,3680,3680,3680,3680,0
|
|
20240703,151000,37570435,3680,3680,3680,3680,0
|
|
20240703,150900,37570435,3680,3700,3700,3680,31
|
|
20240703,150800,37456235,3700,3700,3700,3700,0
|
|
20240703,150700,37456235,3700,3700,3700,3700,0
|
|
20240703,150600,37456235,3700,3700,3700,3700,68
|
|
20240703,150500,37204635,3700,3700,3700,3700,0
|
|
20240703,150400,37204635,3700,3700,3700,3700,18
|
|
20240703,150300,37138035,3680,3680,3680,3680,0
|
|
20240703,150200,37138035,3680,3680,3680,3680,0
|
|
20240703,150100,37138035,3680,3680,3680,3680,0
|
|
20240703,150000,37138035,3680,3680,3680,3680,0
|
|
20240703,145900,37138035,3680,3680,3680,3680,0
|
|
20240703,145800,37138035,3680,3680,3680,3680,0
|
|
20240703,145700,37138035,3680,3680,3680,3680,50
|
|
20240703,145600,36954035,3680,3680,3680,3680,15
|
|
20240703,145500,36898835,3680,3680,3680,3680,0
|
|
20240703,145400,36898835,3680,3680,3680,3680,0
|
|
20240703,145300,36898835,3680,3680,3680,3680,5
|
|
20240703,145200,36880435,3670,3670,3670,3670,0
|
|
20240703,145100,36880435,3670,3675,3675,3670,188
|
|
20240703,145000,36190125,3680,3675,3680,3675,34
|
|
20240703,144900,36065075,3680,3690,3690,3680,464
|
|
20240703,144800,34356905,3690,3690,3690,3690,84
|
|
20240703,144700,34046945,3695,3695,3695,3695,0
|
|
20240703,144600,34046945,3695,3695,3695,3695,272
|
|
20240703,144500,33041905,3695,3695,3695,3695,56
|
|
20240703,144400,32834985,3690,3690,3690,3690,0
|
|
20240703,144300,32834985,3690,3690,3690,3690,0
|
|
20240703,144200,32834985,3690,3690,3690,3690,0
|
|
20240703,144100,32834985,3690,3690,3690,3690,0
|
|
20240703,144000,32834985,3690,3690,3690,3690,0
|
|
20240703,143900,32834985,3690,3690,3690,3690,0
|
|
20240703,143800,32834985,3690,3690,3690,3690,0
|
|
20240703,143700,32834985,3690,3690,3690,3690,0
|
|
20240703,143600,32834985,3690,3690,3690,3690,0
|
|
20240703,143500,32834985,3690,3690,3690,3690,0
|
|
20240703,143400,32834985,3690,3690,3690,3690,0
|
|
20240703,143300,32834985,3690,3690,3690,3690,0
|
|
20240703,143200,32834985,3690,3690,3690,3690,0
|
|
20240703,143100,32834985,3690,3690,3690,3690,0
|
|
20240703,143000,32834985,3690,3690,3690,3690,0
|
|
20240703,142900,32834985,3690,3690,3690,3690,0
|
|
20240703,142800,32834985,3690,3690,3690,3690,0
|
|
20240703,142700,32834985,3690,3690,3690,3690,0
|
|
20240703,142600,32834985,3690,3690,3690,3690,0
|
|
20240703,142500,32834985,3690,3690,3690,3690,0
|
|
20240703,142400,32834985,3690,3690,3690,3690,0
|
|
20240703,142300,32834985,3690,3690,3690,3690,0
|
|
20240703,142200,32834985,3690,3690,3690,3690,2
|
|
20240703,142100,32827605,3690,3690,3690,3690,375
|
|
20240703,142000,31443855,3690,3690,3690,3690,0
|
|
20240703,141900,31443855,3690,3690,3690,3690,0
|
|
20240703,141800,31443855,3690,3705,3705,3690,29
|
|
20240703,141700,31336570,3705,3705,3705,3705,0
|
|
20240703,141600,31336570,3705,3705,3705,3705,0
|
|
20240703,141500,31336570,3705,3705,3705,3705,0
|
|
20240703,141400,31336570,3705,3710,3710,3705,7
|
|
20240703,141300,31310605,3710,3710,3710,3710,0
|
|
20240703,141200,31310605,3710,3710,3710,3710,5
|
|
20240703,141100,31292055,3710,3710,3710,3710,0
|
|
20240703,141000,31292055,3710,3710,3710,3710,1
|
|
20240703,140900,31288345,3710,3710,3710,3710,0
|
|
20240703,140800,31288345,3710,3710,3710,3710,0
|
|
20240703,140700,31288345,3710,3710,3710,3710,46
|
|
20240703,140600,31117685,3710,3710,3710,3710,40
|
|
20240703,140500,30969285,3710,3710,3710,3710,0
|
|
20240703,140400,30969285,3710,3710,3710,3710,0
|
|
20240703,140300,30969285,3710,3710,3710,3710,0
|
|
20240703,140200,30969285,3710,3710,3710,3710,26
|
|
20240703,140100,30872825,3710,3710,3710,3710,0
|
|
20240703,140000,30872825,3710,3710,3710,3710,30
|
|
20240703,135900,30761525,3710,3710,3710,3710,0
|
|
20240703,135800,30761525,3710,3710,3710,3710,0
|
|
20240703,135700,30761525,3710,3710,3710,3710,0
|
|
20240703,135600,30761525,3710,3710,3710,3710,0
|
|
20240703,135500,30761525,3710,3710,3710,3710,0
|
|
20240703,135400,30761525,3710,3710,3710,3710,0
|
|
20240703,135300,30761525,3710,3710,3710,3710,0
|
|
20240703,135200,30761525,3710,3710,3710,3710,0
|
|
20240703,135100,30761525,3710,3710,3710,3710,0
|
|
20240703,135000,30761525,3710,3710,3710,3710,80
|
|
20240703,134900,30464725,3705,3705,3705,3705,7
|
|
20240703,134800,30438790,3705,3705,3705,3705,4
|
|
20240703,134700,30423970,3705,3705,3705,3705,0
|
|
20240703,134600,30423970,3705,3705,3705,3705,0
|
|
20240703,134500,30423970,3705,3705,3705,3705,0
|
|
20240703,134400,30423970,3705,3705,3705,3705,0
|
|
20240703,134300,30423970,3705,3705,3705,3705,0
|
|
20240703,134200,30423970,3705,3705,3705,3705,0
|
|
20240703,134100,30423970,3705,3705,3705,3705,10
|
|
20240703,134000,30386920,3710,3710,3710,3710,0
|
|
20240703,133900,30386920,3710,3710,3710,3710,0
|
|
20240703,133800,30386920,3710,3710,3710,3710,0
|
|
20240703,133700,30386920,3710,3710,3710,3710,0
|
|
20240703,133600,30386920,3710,3710,3710,3710,0
|
|
20240703,133500,30386920,3710,3710,3710,3710,0
|
|
20240703,133400,30386920,3710,3710,3710,3710,0
|
|
20240703,133300,30386920,3710,3710,3710,3710,0
|
|
20240703,133200,30386920,3710,3710,3710,3710,0
|
|
20240703,133100,30386920,3710,3710,3710,3710,0
|
|
20240703,133000,30386920,3710,3710,3710,3710,0
|
|
20240703,132900,30386920,3710,3710,3710,3710,0
|
|
20240703,132800,30386920,3710,3710,3710,3710,10
|
|
20240703,132700,30349820,3710,3710,3710,3710,0
|
|
20240703,132600,30349820,3710,3710,3710,3710,0
|
|
20240703,132500,30349820,3710,3710,3710,3710,100
|
|
20240703,132400,29978820,3710,3710,3710,3710,6
|
|
20240703,132300,29956560,3710,3710,3710,3710,0
|
|
20240703,132200,29956560,3710,3710,3710,3710,0
|
|
20240703,132100,29956560,3710,3710,3710,3710,0
|
|
20240703,132000,29956560,3710,3710,3710,3710,2
|
|
20240703,131900,29949140,3710,3710,3710,3710,0
|
|
20240703,131800,29949140,3710,3710,3710,3710,0
|
|
20240703,131700,29949140,3710,3710,3710,3710,0
|
|
20240703,131600,29949140,3710,3710,3710,3710,0
|
|
20240703,131500,29949140,3710,3710,3710,3710,0
|
|
20240703,131400,29949140,3710,3710,3710,3710,0
|
|
20240703,131300,29949140,3710,3710,3710,3710,0
|
|
20240703,131200,29949140,3710,3710,3710,3710,0
|
|
20240703,131100,29949140,3710,3710,3710,3710,0
|
|
20240703,131000,29949140,3710,3710,3710,3710,0
|
|
20240703,130900,29949140,3710,3710,3710,3710,0
|
|
20240703,130800,29949140,3710,3710,3710,3710,0
|
|
20240703,130700,29949140,3710,3710,3710,3710,0
|
|
20240703,130600,29949140,3710,3710,3710,3710,0
|
|
20240703,130500,29949140,3710,3710,3710,3710,0
|
|
20240703,130400,29949140,3710,3710,3710,3710,0
|
|
20240703,130300,29949140,3710,3710,3710,3710,0
|
|
20240703,130200,29949140,3710,3710,3710,3710,0
|
|
20240703,130100,29949140,3710,3710,3710,3710,0
|
|
20240703,130000,29949140,3710,3710,3710,3710,0
|
|
20240703,125900,29949140,3710,3710,3710,3710,0
|
|
20240703,125800,29949140,3710,3710,3710,3710,0
|
|
20240703,125700,29949140,3710,3710,3710,3710,0
|
|
20240703,125600,29949140,3710,3710,3710,3710,0
|
|
20240703,125500,29949140,3710,3710,3710,3710,0
|
|
20240703,125400,29949140,3710,3710,3710,3710,0
|
|
20240703,125300,29949140,3710,3710,3710,3710,0
|
|
20240703,125200,29949140,3710,3710,3710,3710,0
|
|
20240703,125100,29949140,3710,3710,3710,3710,0
|
|
20240703,125000,29949140,3710,3710,3710,3710,0
|
|
20240703,124900,29949140,3710,3710,3710,3710,0
|
|
20240703,124800,29949140,3710,3710,3710,3710,0
|
|
20240703,124700,29949140,3710,3710,3710,3710,0
|
|
20240703,124600,29949140,3710,3710,3710,3710,0
|
|
20240703,124500,29949140,3710,3710,3710,3710,0
|
|
20240703,124400,29949140,3710,3710,3710,3710,0
|
|
20240703,124300,29949140,3710,3710,3710,3710,0
|
|
20240703,124200,29949140,3710,3710,3710,3710,0
|
|
20240703,124100,29949140,3710,3710,3710,3710,0
|
|
20240703,124000,29949140,3710,3710,3710,3710,0
|
|
20240703,123900,29949140,3710,3710,3710,3710,0
|
|
20240703,123800,29949140,3710,3710,3710,3710,0
|
|
20240703,123700,29949140,3710,3710,3710,3710,0
|
|
20240703,123600,29949140,3710,3710,3710,3710,0
|
|
20240703,123500,29949140,3710,3710,3710,3710,0
|
|
20240703,123400,29949140,3710,3710,3710,3710,0
|
|
20240703,123300,29949140,3710,3710,3710,3710,0
|
|
20240703,123200,29949140,3710,3710,3710,3710,0
|
|
20240703,123100,29949140,3710,3710,3710,3710,0
|
|
20240703,123000,29949140,3710,3710,3710,3710,0
|
|
20240703,122900,29949140,3710,3710,3710,3710,0
|
|
20240703,122800,29949140,3710,3710,3710,3710,0
|
|
20240703,122700,29949140,3710,3710,3710,3710,0
|
|
20240703,122600,29949140,3710,3710,3710,3710,0
|
|
20240703,122500,29949140,3710,3710,3710,3710,0
|
|
20240703,122400,29949140,3710,3710,3710,3710,1
|
|
20240703,122300,29945430,3685,3685,3685,3685,0
|
|
20240703,122200,29945430,3685,3685,3685,3685,0
|
|
20240703,122100,29945430,3685,3685,3685,3685,0
|
|
20240703,122000,29945430,3685,3685,3685,3685,0
|
|
20240703,121900,29945430,3685,3685,3685,3685,0
|
|
20240703,121800,29945430,3685,3685,3685,3685,0
|
|
20240703,121700,29945430,3685,3685,3685,3685,0
|
|
20240703,121600,29945430,3685,3685,3685,3685,0
|
|
20240703,121500,29945430,3685,3685,3685,3685,2
|
|
20240703,121400,29938060,3680,3690,3690,3680,1310
|
|
20240703,121300,25115960,3700,3700,3700,3700,0
|
|
20240703,121200,25115960,3700,3700,3700,3700,0
|
|
20240703,121100,25115960,3700,3700,3700,3700,0
|
|
20240703,121000,25115960,3700,3700,3700,3700,0
|
|
20240703,120900,25115960,3700,3700,3700,3700,0
|
|
20240703,120800,25115960,3700,3700,3700,3700,0
|
|
20240703,120700,25115960,3700,3700,3700,3700,187
|
|
20240703,120600,24424060,3700,3700,3700,3700,0
|
|
20240703,120500,24424060,3700,3700,3700,3700,0
|
|
20240703,120400,24424060,3700,3700,3700,3700,0
|
|
20240703,120300,24424060,3700,3700,3700,3700,0
|
|
20240703,120200,24424060,3700,3700,3700,3700,0
|
|
20240703,120100,24424060,3700,3700,3700,3700,0
|
|
20240703,120000,24424060,3700,3700,3700,3700,0
|
|
20240703,115900,24424060,3700,3700,3700,3700,0
|
|
20240703,115800,24424060,3700,3700,3700,3700,0
|
|
20240703,115700,24424060,3700,3700,3700,3700,0
|
|
20240703,115600,24424060,3700,3700,3700,3700,0
|
|
20240703,115500,24424060,3700,3700,3700,3700,0
|
|
20240703,115400,24424060,3700,3700,3700,3700,0
|
|
20240703,115300,24424060,3700,3700,3700,3700,0
|
|
20240703,115200,24424060,3700,3700,3700,3700,0
|
|
20240703,115100,24424060,3700,3700,3700,3700,0
|
|
20240703,115000,24424060,3700,3700,3700,3700,0
|
|
20240703,114900,24424060,3700,3700,3700,3700,0
|
|
20240703,114800,24424060,3700,3700,3700,3700,0
|
|
20240703,114700,24424060,3700,3700,3700,3700,0
|
|
20240703,114600,24424060,3700,3700,3700,3700,0
|
|
20240703,114500,24424060,3700,3700,3700,3700,0
|
|
20240703,114400,24424060,3700,3700,3700,3700,0
|
|
20240703,114300,24424060,3700,3700,3700,3700,0
|
|
20240703,114200,24424060,3700,3700,3700,3700,0
|
|
20240703,114100,24424060,3700,3700,3700,3700,0
|
|
20240703,114000,24424060,3700,3700,3700,3700,0
|
|
20240703,113900,24424060,3700,3700,3700,3700,0
|
|
20240703,113800,24424060,3700,3700,3700,3700,0
|
|
20240703,113700,24424060,3700,3700,3700,3700,0
|
|
20240703,113600,24424060,3700,3700,3700,3700,0
|
|
20240703,113500,24424060,3700,3700,3700,3700,0
|
|
20240703,113400,24424060,3700,3700,3700,3700,0
|
|
20240703,113300,24424060,3700,3700,3700,3700,0
|
|
20240703,113200,24424060,3700,3700,3700,3700,0
|
|
20240703,113100,24424060,3700,3700,3700,3700,135
|
|
20240703,113000,23924560,3700,3700,3700,3700,13
|
|
20240703,112900,23876460,3700,3700,3700,3700,50
|
|
20240703,112800,23691460,3680,3680,3680,3680,0
|
|
20240703,112700,23691460,3680,3680,3680,3680,0
|
|
20240703,112600,23691460,3680,3680,3680,3680,0
|
|
20240703,112500,23691460,3680,3680,3680,3680,0
|
|
20240703,112400,23691460,3680,3680,3680,3680,0
|
|
20240703,112300,23691460,3680,3685,3685,3680,1932
|
|
20240703,112200,16575165,3700,3700,3700,3700,0
|
|
20240703,112100,16575165,3700,3700,3700,3700,0
|
|
20240703,112000,16575165,3700,3700,3700,3700,5
|
|
20240703,111900,16556665,3685,3685,3685,3685,0
|
|
20240703,111800,16556665,3685,3685,3685,3685,0
|
|
20240703,111700,16556665,3685,3685,3685,3685,0
|
|
20240703,111600,16556665,3685,3685,3685,3685,0
|
|
20240703,111500,16556665,3685,3685,3685,3685,0
|
|
20240703,111400,16556665,3685,3685,3685,3685,0
|
|
20240703,111300,16556665,3685,3685,3685,3685,93
|
|
20240703,111200,16213960,3685,3685,3685,3685,1
|
|
20240703,111100,16210275,3680,3680,3680,3680,0
|
|
20240703,111000,16210275,3680,3680,3680,3680,0
|
|
20240703,110900,16210275,3680,3680,3680,3680,0
|
|
20240703,110800,16210275,3680,3680,3680,3680,42
|
|
20240703,110700,16055715,3685,3690,3690,3685,384
|
|
20240703,110600,14640315,3700,3700,3700,3700,3
|
|
20240703,110500,14629215,3690,3690,3690,3690,0
|
|
20240703,110400,14629215,3690,3690,3690,3690,0
|
|
20240703,110300,14629215,3690,3690,3690,3690,0
|
|
20240703,110200,14629215,3690,3690,3690,3690,0
|
|
20240703,110100,14629215,3690,3690,3690,3690,0
|
|
20240703,110000,14629215,3690,3690,3690,3690,0
|
|
20240703,105900,14629215,3690,3690,3690,3690,56
|
|
20240703,105800,14422575,3690,3690,3690,3690,0
|
|
20240703,105700,14422575,3690,3690,3690,3690,0
|
|
20240703,105600,14422575,3690,3690,3690,3690,43
|
|
20240703,105500,14263905,3690,3690,3690,3690,0
|
|
20240703,105400,14263905,3690,3695,3695,3690,1600
|
|
20240703,105300,8357225,3700,3700,3700,3700,89
|
|
20240703,105200,8027925,3700,3700,3700,3700,0
|
|
20240703,105100,8027925,3700,3700,3700,3700,0
|
|
20240703,105000,8027925,3700,3700,3700,3700,0
|
|
20240703,104900,8027925,3700,3700,3700,3700,58
|
|
20240703,104800,7813325,3710,3710,3710,3710,0
|
|
20240703,104700,7813325,3710,3710,3710,3710,0
|
|
20240703,104600,7813325,3710,3710,3710,3710,0
|
|
20240703,104500,7813325,3710,3710,3710,3710,0
|
|
20240703,104400,7813325,3710,3710,3710,3710,0
|
|
20240703,104300,7813325,3710,3710,3710,3710,0
|
|
20240703,104200,7813325,3710,3710,3710,3710,0
|
|
20240703,104100,7813325,3710,3710,3710,3710,0
|
|
20240703,104000,7813325,3710,3710,3710,3710,0
|
|
20240703,103900,7813325,3710,3710,3710,3710,0
|
|
20240703,103800,7813325,3710,3710,3710,3710,0
|
|
20240703,103700,7813325,3710,3710,3710,3710,13
|
|
20240703,103600,7765095,3715,3715,3715,3715,0
|
|
20240703,103500,7765095,3715,3715,3715,3715,0
|
|
20240703,103400,7765095,3715,3715,3715,3715,0
|
|
20240703,103300,7765095,3715,3715,3715,3715,0
|
|
20240703,103200,7765095,3715,3715,3715,3715,0
|
|
20240703,103100,7765095,3715,3715,3715,3715,0
|
|
20240703,103000,7765095,3715,3715,3715,3715,0
|
|
20240703,102900,7765095,3715,3715,3715,3715,0
|
|
20240703,102800,7765095,3715,3715,3715,3715,0
|
|
20240703,102700,7765095,3715,3715,3715,3715,0
|
|
20240703,102600,7765095,3715,3715,3715,3715,0
|
|
20240703,102500,7765095,3715,3715,3715,3715,0
|
|
20240703,102400,7765095,3715,3715,3715,3715,0
|
|
20240703,102300,7765095,3715,3715,3715,3715,0
|
|
20240703,102200,7765095,3715,3715,3715,3715,0
|
|
20240703,102100,7765095,3715,3715,3715,3715,5
|
|
20240703,102000,7746520,3690,3690,3690,3690,0
|
|
20240703,101900,7746520,3690,3690,3690,3690,0
|
|
20240703,101800,7746520,3690,3690,3690,3690,0
|
|
20240703,101700,7746520,3690,3695,3695,3690,92
|
|
20240703,101600,7406920,3695,3695,3695,3695,0
|
|
20240703,101500,7406920,3695,3695,3695,3695,0
|
|
20240703,101400,7406920,3695,3695,3695,3695,0
|
|
20240703,101300,7406920,3695,3695,3695,3695,0
|
|
20240703,101200,7406920,3695,3695,3695,3695,0
|
|
20240703,101100,7406920,3695,3695,3695,3695,1
|
|
20240703,101000,7403225,3695,3715,3715,3695,60
|
|
20240703,100900,7181290,3715,3715,3715,3715,5
|
|
20240703,100800,7162715,3700,3700,3700,3700,0
|
|
20240703,100700,7162715,3700,3700,3700,3700,0
|
|
20240703,100600,7162715,3700,3700,3700,3700,0
|
|
20240703,100500,7162715,3700,3700,3700,3700,0
|
|
20240703,100400,7162715,3700,3700,3700,3700,4
|
|
20240703,100300,7147915,3715,3715,3715,3715,1
|
|
20240703,100200,7144200,3715,3715,3715,3715,0
|
|
20240703,100100,7144200,3715,3715,3715,3715,0
|
|
20240703,100000,7144200,3715,3715,3715,3715,0
|
|
20240703,095900,7144200,3715,3715,3715,3715,0
|
|
20240703,095800,7144200,3715,3715,3715,3715,0
|
|
20240703,095700,7144200,3715,3715,3715,3715,0
|
|
20240703,095600,7144200,3715,3715,3715,3715,1
|
|
20240703,095500,7140485,3715,3715,3715,3715,0
|
|
20240703,095400,7140485,3715,3715,3715,3715,0
|
|
20240703,095300,7140485,3715,3715,3715,3715,0
|
|
20240703,095200,7140485,3715,3715,3715,3715,0
|
|
20240703,095100,7140485,3715,3715,3715,3715,0
|
|
20240703,095000,7140485,3715,3715,3715,3715,0
|
|
20240703,094900,7140485,3715,3715,3715,3715,0
|
|
20240703,094800,7140485,3715,3715,3715,3715,35
|
|
20240703,094700,7010460,3720,3720,3720,3720,0
|
|
20240703,094600,7010460,3720,3720,3720,3720,0
|
|
20240703,094500,7010460,3720,3720,3720,3720,0
|
|
20240703,094400,7010460,3720,3720,3720,3720,0
|
|
20240703,094300,7010460,3720,3720,3720,3720,1
|
|
20240703,094200,7006740,3720,3720,3720,3720,0
|
|
20240703,094100,7006740,3720,3715,3720,3715,30
|
|
20240703,094000,6895185,3720,3720,3720,3720,0
|
|
20240703,093900,6895185,3720,3720,3720,3720,0
|
|
20240703,093800,6895185,3720,3720,3720,3720,0
|
|
20240703,093700,6895185,3720,3720,3720,3720,0
|
|
20240703,093600,6895185,3720,3720,3720,3720,0
|
|
20240703,093500,6895185,3720,3720,3720,3720,0
|
|
20240703,093400,6895185,3720,3705,3720,3690,457
|
|
20240703,093300,5206655,3720,3720,3720,3720,0
|
|
20240703,093200,5206655,3720,3720,3720,3720,0
|
|
20240703,093100,5206655,3720,3720,3720,3720,0
|
|
20240703,093000,5206655,3720,3720,3720,3720,300
|
|
20240703,092900,4090655,3720,3720,3720,3720,1
|
|
20240703,092800,4086935,3705,3705,3705,3705,2
|
|
20240703,092700,4079525,3705,3705,3705,3705,0
|
|
20240703,092600,4079525,3705,3705,3705,3705,0
|
|
20240703,092500,4079525,3705,3705,3705,3705,0
|
|
20240703,092400,4079525,3705,3705,3705,3705,0
|
|
20240703,092300,4079525,3705,3705,3705,3705,0
|
|
20240703,092200,4079525,3705,3705,3705,3705,0
|
|
20240703,092100,4079525,3705,3705,3705,3705,0
|
|
20240703,092000,4079525,3705,3705,3705,3705,0
|
|
20240703,091900,4079525,3705,3705,3705,3705,0
|
|
20240703,091800,4079525,3705,3705,3705,3705,0
|
|
20240703,091700,4079525,3705,3705,3705,3705,0
|
|
20240703,091600,4079525,3705,3705,3705,3705,1
|
|
20240703,091500,4075820,3710,3710,3710,3710,6
|
|
20240703,091400,4053560,3710,3710,3710,3710,0
|
|
20240703,091300,4053560,3710,3710,3710,3710,56
|
|
20240703,091200,3845800,3710,3710,3710,3710,0
|
|
20240703,091100,3845800,3710,3710,3710,3710,0
|
|
20240703,091000,3845800,3710,3705,3710,3705,138
|
|
20240703,090900,3333910,3705,3705,3705,3705,0
|
|
20240703,090800,3333910,3705,3705,3705,3705,1
|
|
20240703,090700,3330205,3705,3705,3705,3705,0
|
|
20240703,090600,3330205,3705,3705,3705,3705,0
|
|
20240703,090500,3330205,3705,3705,3705,3705,1
|
|
20240703,090400,3326500,3700,3700,3700,3700,0
|
|
20240703,090300,3326500,3700,3700,3700,3700,0
|
|
20240703,090200,3326500,3700,3700,3700,3700,0
|
|
20240703,090100,3326500,3700,3710,3710,3700,16
|
|
20240703,090000,3267220,3715,3680,3745,3680,887
|