631 lines
29 KiB
CSV
631 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,192800,85209990,3050,3050,3050,3050,667
|
|
20240703,192700,85209990,3050,3050,3050,3050,0
|
|
20240703,192600,85209990,3050,3050,3050,3050,0
|
|
20240703,192500,85209990,3050,3050,3050,3050,0
|
|
20240703,192400,85209990,3050,3050,3050,3050,0
|
|
20240703,192300,85209990,3050,3050,3050,3050,0
|
|
20240703,192200,85209990,3050,3050,3050,3050,0
|
|
20240703,192100,85209990,3050,3050,3050,3050,0
|
|
20240703,192000,85209990,3050,3050,3050,3050,0
|
|
20240703,191900,85209990,3050,3050,3050,3050,0
|
|
20240703,191800,85209990,3050,3050,3050,3050,0
|
|
20240703,191700,85209990,3050,3050,3050,3050,0
|
|
20240703,191600,85209990,3050,3050,3050,3050,0
|
|
20240703,191500,85209990,3050,3050,3050,3050,0
|
|
20240703,191400,85209990,3050,3050,3050,3050,0
|
|
20240703,191300,85209990,3050,3050,3050,3050,0
|
|
20240703,191200,85209990,3050,3050,3050,3050,0
|
|
20240703,191100,85209990,3050,3050,3050,3050,0
|
|
20240703,191000,85209990,3050,3050,3050,3050,0
|
|
20240703,190900,85209990,3050,3050,3050,3050,0
|
|
20240703,190800,85209990,3050,3050,3050,3050,0
|
|
20240703,190700,85209990,3050,3050,3050,3050,0
|
|
20240703,190600,85209990,3050,3050,3050,3050,0
|
|
20240703,190500,85209990,3050,3050,3050,3050,0
|
|
20240703,190400,85209990,3050,3050,3050,3050,0
|
|
20240703,190300,85209990,3050,3050,3050,3050,0
|
|
20240703,190200,85209990,3050,3050,3050,3050,0
|
|
20240703,190100,85209990,3050,3050,3050,3050,0
|
|
20240703,190000,85209990,3050,3050,3050,3050,0
|
|
20240703,185900,85209990,3050,3050,3050,3050,0
|
|
20240703,185800,85209990,3050,3050,3050,3050,667
|
|
20240703,185700,85209990,3050,3050,3050,3050,0
|
|
20240703,185600,85209990,3050,3050,3050,3050,0
|
|
20240703,185500,85209990,3050,3050,3050,3050,0
|
|
20240703,185400,85209990,3050,3050,3050,3050,0
|
|
20240703,185300,85209990,3050,3050,3050,3050,0
|
|
20240703,185200,85209990,3050,3050,3050,3050,0
|
|
20240703,185100,85209990,3050,3050,3050,3050,0
|
|
20240703,185000,85209990,3050,3050,3050,3050,0
|
|
20240703,184900,85209990,3050,3050,3050,3050,0
|
|
20240703,184800,85209990,3050,3050,3050,3050,0
|
|
20240703,184700,85209990,3050,3050,3050,3050,0
|
|
20240703,184600,85209990,3050,3050,3050,3050,0
|
|
20240703,184500,85209990,3050,3050,3050,3050,0
|
|
20240703,184400,85209990,3050,3050,3050,3050,0
|
|
20240703,184300,85209990,3050,3050,3050,3050,0
|
|
20240703,184200,85209990,3050,3050,3050,3050,0
|
|
20240703,184100,85209990,3050,3050,3050,3050,0
|
|
20240703,184000,85209990,3050,3050,3050,3050,0
|
|
20240703,183900,85209990,3050,3050,3050,3050,0
|
|
20240703,183800,85209990,3050,3050,3050,3050,0
|
|
20240703,183700,85209990,3050,3050,3050,3050,0
|
|
20240703,183600,85209990,3050,3050,3050,3050,0
|
|
20240703,183500,85209990,3050,3050,3050,3050,0
|
|
20240703,183400,85209990,3050,3050,3050,3050,0
|
|
20240703,183300,85209990,3050,3050,3050,3050,0
|
|
20240703,183200,85209990,3050,3050,3050,3050,0
|
|
20240703,183100,85209990,3050,3050,3050,3050,0
|
|
20240703,183000,85209990,3050,3050,3050,3050,0
|
|
20240703,182900,85209990,3050,3050,3050,3050,0
|
|
20240703,182800,85209990,3050,3050,3050,3050,667
|
|
20240703,182700,85209990,3050,3050,3050,3050,0
|
|
20240703,182600,85209990,3050,3050,3050,3050,0
|
|
20240703,182500,85209990,3050,3050,3050,3050,0
|
|
20240703,182400,85209990,3050,3050,3050,3050,0
|
|
20240703,182300,85209990,3050,3050,3050,3050,0
|
|
20240703,182200,85209990,3050,3050,3050,3050,0
|
|
20240703,182100,85209990,3050,3050,3050,3050,0
|
|
20240703,182000,85209990,3050,3050,3050,3050,0
|
|
20240703,181900,85209990,3050,3050,3050,3050,0
|
|
20240703,181800,85209990,3050,3050,3050,3050,0
|
|
20240703,181700,85209990,3050,3050,3050,3050,0
|
|
20240703,181600,85209990,3050,3050,3050,3050,0
|
|
20240703,181500,85209990,3050,3050,3050,3050,0
|
|
20240703,181400,85209990,3050,3050,3050,3050,0
|
|
20240703,181300,85209990,3050,3050,3050,3050,0
|
|
20240703,181200,85209990,3050,3050,3050,3050,0
|
|
20240703,181100,85209990,3050,3050,3050,3050,0
|
|
20240703,181000,85209990,3050,3050,3050,3050,0
|
|
20240703,180900,85209990,3050,3050,3050,3050,0
|
|
20240703,180800,85209990,3050,3050,3050,3050,0
|
|
20240703,180700,85209990,3050,3050,3050,3050,0
|
|
20240703,180600,85209990,3050,3050,3050,3050,0
|
|
20240703,180500,85209990,3050,3050,3050,3050,0
|
|
20240703,180400,85209990,3050,3050,3050,3050,0
|
|
20240703,180300,85209990,3050,3050,3050,3050,0
|
|
20240703,180200,85209990,3050,3050,3050,3050,0
|
|
20240703,180100,85209990,3050,3050,3050,3050,0
|
|
20240703,180000,85209990,3050,3050,3050,3050,0
|
|
20240703,175900,85209990,3050,3050,3050,3050,0
|
|
20240703,175800,85209990,3050,3050,3050,3050,667
|
|
20240703,175700,85209990,3050,3050,3050,3050,0
|
|
20240703,175600,85209990,3050,3050,3050,3050,0
|
|
20240703,175500,85209990,3050,3050,3050,3050,0
|
|
20240703,175400,85209990,3050,3050,3050,3050,0
|
|
20240703,175300,85209990,3050,3050,3050,3050,0
|
|
20240703,175200,85209990,3050,3050,3050,3050,0
|
|
20240703,175100,85209990,3050,3050,3050,3050,0
|
|
20240703,175000,85209990,3050,3050,3050,3050,0
|
|
20240703,174900,85209990,3050,3050,3050,3050,0
|
|
20240703,174800,85209990,3050,3050,3050,3050,0
|
|
20240703,174700,85209990,3050,3050,3050,3050,0
|
|
20240703,174600,85209990,3050,3050,3050,3050,0
|
|
20240703,174500,85209990,3050,3050,3050,3050,0
|
|
20240703,174400,85209990,3050,3050,3050,3050,0
|
|
20240703,174300,85209990,3050,3050,3050,3050,0
|
|
20240703,174200,85209990,3050,3050,3050,3050,0
|
|
20240703,174100,85209990,3050,3050,3050,3050,0
|
|
20240703,174000,85209990,3050,3050,3050,3050,0
|
|
20240703,173900,85209990,3050,3050,3050,3050,0
|
|
20240703,173800,85209990,3050,3050,3050,3050,0
|
|
20240703,173700,85209990,3050,3050,3050,3050,0
|
|
20240703,173600,85209990,3050,3050,3050,3050,0
|
|
20240703,173500,85209990,3050,3050,3050,3050,0
|
|
20240703,173400,85209990,3050,3050,3050,3050,0
|
|
20240703,173300,85209990,3050,3050,3050,3050,0
|
|
20240703,173200,85209990,3050,3050,3050,3050,0
|
|
20240703,173100,85209990,3050,3050,3050,3050,0
|
|
20240703,173000,85209990,3050,3050,3050,3050,0
|
|
20240703,172900,85209990,3050,3050,3050,3050,0
|
|
20240703,172800,85209990,3050,3050,3050,3050,667
|
|
20240703,172700,85209990,3050,3050,3050,3050,0
|
|
20240703,172600,85209990,3050,3050,3050,3050,0
|
|
20240703,172500,85209990,3050,3050,3050,3050,0
|
|
20240703,172400,85209990,3050,3050,3050,3050,0
|
|
20240703,172300,85209990,3050,3050,3050,3050,0
|
|
20240703,172200,85209990,3050,3050,3050,3050,0
|
|
20240703,172100,85209990,3050,3050,3050,3050,0
|
|
20240703,172000,85209990,3050,3050,3050,3050,0
|
|
20240703,171900,85209990,3050,3050,3050,3050,0
|
|
20240703,171800,85209990,3050,3050,3050,3050,0
|
|
20240703,171700,85209990,3050,3050,3050,3050,0
|
|
20240703,171600,85209990,3050,3050,3050,3050,0
|
|
20240703,171500,85209990,3050,3050,3050,3050,0
|
|
20240703,171400,85209990,3050,3050,3050,3050,0
|
|
20240703,171300,85209990,3050,3050,3050,3050,0
|
|
20240703,171200,85209990,3050,3050,3050,3050,0
|
|
20240703,171100,85209990,3050,3050,3050,3050,0
|
|
20240703,171000,85209990,3050,3050,3050,3050,0
|
|
20240703,170900,85209990,3050,3050,3050,3050,0
|
|
20240703,170800,85209990,3050,3050,3050,3050,0
|
|
20240703,170700,85209990,3050,3050,3050,3050,0
|
|
20240703,170600,85209990,3050,3050,3050,3050,0
|
|
20240703,170500,85209990,3050,3050,3050,3050,0
|
|
20240703,170400,85209990,3050,3050,3050,3050,0
|
|
20240703,170300,85209990,3050,3050,3050,3050,0
|
|
20240703,170200,85209990,3050,3050,3050,3050,0
|
|
20240703,170100,85209990,3050,3050,3050,3050,0
|
|
20240703,170000,85209990,3050,3050,3050,3050,0
|
|
20240703,165900,85209990,3050,3050,3050,3050,0
|
|
20240703,165800,85209990,3050,3050,3050,3050,667
|
|
20240703,165700,85209990,3050,3050,3050,3050,0
|
|
20240703,165600,85209990,3050,3050,3050,3050,0
|
|
20240703,165500,85209990,3050,3050,3050,3050,0
|
|
20240703,165400,85209990,3050,3050,3050,3050,0
|
|
20240703,165300,85209990,3050,3050,3050,3050,0
|
|
20240703,165200,85209990,3050,3050,3050,3050,0
|
|
20240703,165100,85209990,3050,3050,3050,3050,0
|
|
20240703,165000,85209990,3050,3050,3050,3050,0
|
|
20240703,164900,85209990,3050,3050,3050,3050,0
|
|
20240703,164800,85209990,3050,3050,3050,3050,0
|
|
20240703,164700,85209990,3050,3050,3050,3050,0
|
|
20240703,164600,85209990,3050,3050,3050,3050,0
|
|
20240703,164500,85209990,3050,3050,3050,3050,0
|
|
20240703,164400,85209990,3050,3050,3050,3050,0
|
|
20240703,164300,85209990,3050,3050,3050,3050,0
|
|
20240703,164200,85209990,3050,3050,3050,3050,0
|
|
20240703,164100,85209990,3050,3050,3050,3050,0
|
|
20240703,164000,85209990,3050,3050,3050,3050,0
|
|
20240703,163900,85209990,3050,3050,3050,3050,0
|
|
20240703,163800,85209990,3050,3050,3050,3050,0
|
|
20240703,163700,85209990,3050,3050,3050,3050,0
|
|
20240703,163600,85209990,3050,3050,3050,3050,0
|
|
20240703,163500,85209990,3050,3050,3050,3050,0
|
|
20240703,163400,85209990,3050,3050,3050,3050,0
|
|
20240703,163300,85209990,3050,3050,3050,3050,0
|
|
20240703,163200,85209990,3050,3050,3050,3050,0
|
|
20240703,163100,85209990,3050,3050,3050,3050,0
|
|
20240703,163000,85209990,3050,3050,3050,3050,0
|
|
20240703,162900,85209990,3050,3050,3050,3050,0
|
|
20240703,162800,85209990,3050,3050,3050,3050,667
|
|
20240703,162700,85209990,3050,3050,3050,3050,0
|
|
20240703,162600,85209990,3050,3050,3050,3050,0
|
|
20240703,162500,85209990,3050,3050,3050,3050,0
|
|
20240703,162400,85209990,3050,3050,3050,3050,0
|
|
20240703,162300,85209990,3050,3050,3050,3050,0
|
|
20240703,162200,85209990,3050,3050,3050,3050,0
|
|
20240703,162100,85209990,3050,3050,3050,3050,0
|
|
20240703,162000,85209990,3050,3050,3050,3050,0
|
|
20240703,161900,85209990,3050,3050,3050,3050,0
|
|
20240703,161800,85209990,3050,3050,3050,3050,0
|
|
20240703,161700,85209990,3050,3050,3050,3050,0
|
|
20240703,161600,85209990,3050,3050,3050,3050,0
|
|
20240703,161500,85209990,3050,3050,3050,3050,0
|
|
20240703,161400,85209990,3050,3050,3050,3050,0
|
|
20240703,161300,85209990,3050,3050,3050,3050,0
|
|
20240703,161200,85209990,3050,3050,3050,3050,0
|
|
20240703,161100,85209990,3050,3050,3050,3050,0
|
|
20240703,161000,85209990,3050,3050,3050,3050,0
|
|
20240703,160900,85209990,3050,3050,3050,3050,0
|
|
20240703,160800,85209990,3050,3050,3050,3050,0
|
|
20240703,160700,85209990,3050,3050,3050,3050,0
|
|
20240703,160600,85209990,3050,3050,3050,3050,0
|
|
20240703,160500,85209990,3050,3050,3050,3050,0
|
|
20240703,160400,85209990,3050,3050,3050,3050,0
|
|
20240703,160300,85209990,3050,3050,3050,3050,0
|
|
20240703,160200,85209990,3050,3050,3050,3050,0
|
|
20240703,160100,85209990,3050,3050,3050,3050,0
|
|
20240703,160000,85209990,3050,3050,3050,3050,0
|
|
20240703,155900,85209990,3050,3050,3050,3050,0
|
|
20240703,155800,85209990,3050,3050,3050,3050,667
|
|
20240703,155700,85209990,3050,3050,3050,3050,0
|
|
20240703,155600,85209990,3050,3050,3050,3050,0
|
|
20240703,155500,85209990,3050,3050,3050,3050,0
|
|
20240703,155400,85209990,3050,3050,3050,3050,0
|
|
20240703,155300,85209990,3050,3050,3050,3050,0
|
|
20240703,155200,85209990,3050,3050,3050,3050,0
|
|
20240703,155100,85209990,3050,3050,3050,3050,0
|
|
20240703,155000,85209990,3050,3050,3050,3050,0
|
|
20240703,154900,85209990,3050,3050,3050,3050,0
|
|
20240703,154800,85209990,3050,3050,3050,3050,0
|
|
20240703,154700,85209990,3050,3050,3050,3050,0
|
|
20240703,154600,85209990,3050,3050,3050,3050,0
|
|
20240703,154500,85209990,3050,3050,3050,3050,0
|
|
20240703,154400,85209990,3050,3050,3050,3050,0
|
|
20240703,154300,85209990,3050,3050,3050,3050,0
|
|
20240703,154200,85209990,3050,3050,3050,3050,0
|
|
20240703,154100,85209990,3050,3050,3050,3050,0
|
|
20240703,154000,85209990,3050,3050,3050,3050,0
|
|
20240703,153900,85209990,3050,3050,3050,3050,0
|
|
20240703,153800,85209990,3050,3050,3050,3050,0
|
|
20240703,153700,85209990,3050,3050,3050,3050,0
|
|
20240703,153600,85209990,3050,3050,3050,3050,0
|
|
20240703,153500,85209990,3050,3050,3050,3050,0
|
|
20240703,153400,85209990,3050,3050,3050,3050,0
|
|
20240703,153300,85209990,3050,3050,3050,3050,0
|
|
20240703,153200,85209990,3050,3050,3050,3050,0
|
|
20240703,153100,85209990,3050,3050,3050,3050,0
|
|
20240703,153000,85209990,3050,3050,3050,3050,667
|
|
20240703,152900,83175640,3050,3050,3050,3050,0
|
|
20240703,152800,83175640,3050,3050,3050,3050,0
|
|
20240703,152700,83175640,3050,3050,3050,3050,0
|
|
20240703,152600,83175640,3050,3050,3050,3050,0
|
|
20240703,152500,83175640,3050,3050,3050,3050,0
|
|
20240703,152400,83175640,3050,3050,3050,3050,0
|
|
20240703,152300,83175640,3050,3050,3050,3050,0
|
|
20240703,152200,83175640,3050,3050,3050,3050,0
|
|
20240703,152100,83175640,3050,3050,3050,3050,0
|
|
20240703,152000,83175640,3050,3050,3050,3050,0
|
|
20240703,151900,83175640,3050,3050,3050,3050,105
|
|
20240703,151800,82855390,3050,3050,3050,3050,11
|
|
20240703,151700,82821840,3055,3060,3060,3030,411
|
|
20240703,151600,81574270,3060,3060,3060,3035,24
|
|
20240703,151500,81501005,3060,3040,3060,3035,163
|
|
20240703,151400,81004900,3050,3050,3050,3050,10
|
|
20240703,151300,80974400,3050,3050,3050,3050,10
|
|
20240703,151200,80943900,3050,3050,3050,3050,10
|
|
20240703,151100,80913400,3045,3045,3045,3045,15
|
|
20240703,151000,80867725,3060,3060,3060,3060,0
|
|
20240703,150900,80867725,3060,3060,3060,3060,1
|
|
20240703,150800,80864665,3060,3060,3060,3060,29
|
|
20240703,150700,80775925,3060,3060,3060,3060,0
|
|
20240703,150600,80775925,3060,3060,3060,3060,0
|
|
20240703,150500,80775925,3060,3060,3060,3060,101
|
|
20240703,150400,80466865,3060,3060,3060,3060,1
|
|
20240703,150300,80463805,3060,3060,3060,3060,0
|
|
20240703,150200,80463805,3060,3060,3060,3060,9
|
|
20240703,150100,80436265,3065,3065,3065,3065,0
|
|
20240703,150000,80436265,3065,3065,3065,3065,1
|
|
20240703,145900,80433200,3050,3050,3050,3050,0
|
|
20240703,145800,80433200,3050,3065,3065,3050,101
|
|
20240703,145700,80125135,3065,3065,3065,3065,0
|
|
20240703,145600,80125135,3065,3065,3065,3065,0
|
|
20240703,145500,80125135,3065,3065,3065,3065,0
|
|
20240703,145400,80125135,3065,3065,3065,3065,0
|
|
20240703,145300,80125135,3065,3065,3065,3065,1
|
|
20240703,145200,80122070,3065,3045,3065,3040,1006
|
|
20240703,145100,77061260,3045,3045,3045,3045,46
|
|
20240703,145000,76921190,3065,3065,3065,3065,0
|
|
20240703,144900,76921190,3065,3060,3065,3050,496
|
|
20240703,144800,75408315,3065,3065,3065,3065,0
|
|
20240703,144700,75408315,3065,3065,3065,3065,0
|
|
20240703,144600,75408315,3065,3065,3065,3065,0
|
|
20240703,144500,75408315,3065,3065,3065,3065,0
|
|
20240703,144400,75408315,3065,3065,3065,3065,1
|
|
20240703,144300,75405250,3055,3060,3060,3055,2
|
|
20240703,144200,75399135,3065,3065,3065,3065,0
|
|
20240703,144100,75399135,3065,3065,3065,3065,1
|
|
20240703,144000,75396070,3065,3065,3065,3065,1
|
|
20240703,143900,75393005,3070,3070,3070,3070,1
|
|
20240703,143800,75389935,3070,3070,3070,3070,0
|
|
20240703,143700,75389935,3070,3070,3070,3070,0
|
|
20240703,143600,75389935,3070,3070,3070,3070,1
|
|
20240703,143500,75386865,3070,3070,3070,3070,0
|
|
20240703,143400,75386865,3070,3070,3070,3070,0
|
|
20240703,143300,75386865,3070,3070,3070,3070,0
|
|
20240703,143200,75386865,3070,3070,3070,3070,0
|
|
20240703,143100,75386865,3070,3070,3070,3070,0
|
|
20240703,143000,75386865,3070,3070,3070,3070,0
|
|
20240703,142900,75386865,3070,3070,3070,3070,1
|
|
20240703,142800,75383795,3070,3070,3070,3070,0
|
|
20240703,142700,75383795,3070,3070,3070,3070,0
|
|
20240703,142600,75383795,3070,3070,3070,3070,0
|
|
20240703,142500,75383795,3070,3070,3070,3070,1
|
|
20240703,142400,75380725,3070,3070,3070,3070,0
|
|
20240703,142300,75380725,3070,3070,3070,3070,1
|
|
20240703,142200,75377655,3075,3075,3075,3075,1
|
|
20240703,142100,75374580,3075,3070,3075,3070,351
|
|
20240703,142000,74297005,3070,3070,3070,3070,0
|
|
20240703,141900,74297005,3070,3070,3070,3070,0
|
|
20240703,141800,74297005,3070,3070,3070,3070,1
|
|
20240703,141700,74293935,3080,3080,3080,3080,1
|
|
20240703,141600,74290855,3080,3075,3080,3075,14
|
|
20240703,141500,74247775,3080,3080,3080,3080,0
|
|
20240703,141400,74247775,3080,3080,3080,3075,73
|
|
20240703,141300,74023045,3080,3075,3080,3075,23
|
|
20240703,141200,73952315,3080,3075,3085,3075,362
|
|
20240703,141100,72839095,3080,3080,3080,3080,10
|
|
20240703,141000,72808295,3085,3085,3085,3085,0
|
|
20240703,140900,72808295,3085,3085,3085,3085,0
|
|
20240703,140800,72808295,3085,3085,3085,3085,10
|
|
20240703,140700,72777445,3085,3085,3085,3085,1
|
|
20240703,140600,72774360,3050,3060,3060,3050,109
|
|
20240703,140500,72441770,3090,3090,3090,3090,1
|
|
20240703,140400,72438680,3095,3095,3095,3095,0
|
|
20240703,140300,72438680,3095,3095,3095,3095,0
|
|
20240703,140200,72438680,3095,3090,3095,3090,41
|
|
20240703,140100,72311985,3090,3050,3090,3050,3000
|
|
20240703,140000,63153100,3060,3060,3060,3060,0
|
|
20240703,135900,63153100,3060,3060,3060,3060,0
|
|
20240703,135800,63153100,3060,3060,3060,3050,1974
|
|
20240703,135700,57121025,3065,3065,3065,3065,0
|
|
20240703,135600,57121025,3065,3065,3065,3065,0
|
|
20240703,135500,57121025,3065,3065,3065,3065,4
|
|
20240703,135400,57108765,3065,3065,3065,3065,5
|
|
20240703,135300,57093440,3065,3065,3065,3065,0
|
|
20240703,135200,57093440,3065,3065,3065,3065,5
|
|
20240703,135100,57078115,3065,3065,3065,3065,0
|
|
20240703,135000,57078115,3065,3065,3065,3065,0
|
|
20240703,134900,57078115,3065,3065,3065,3065,0
|
|
20240703,134800,57078115,3065,3065,3065,3065,0
|
|
20240703,134700,57078115,3065,3060,3065,3060,101
|
|
20240703,134600,56768750,3065,3065,3065,3065,0
|
|
20240703,134500,56768750,3065,3065,3065,3065,0
|
|
20240703,134400,56768750,3065,3065,3065,3065,0
|
|
20240703,134300,56768750,3065,3065,3065,3065,0
|
|
20240703,134200,56768750,3065,3065,3065,3065,0
|
|
20240703,134100,56768750,3065,3065,3065,3065,0
|
|
20240703,134000,56768750,3065,3065,3065,3065,0
|
|
20240703,133900,56768750,3065,3065,3065,3065,0
|
|
20240703,133800,56768750,3065,3065,3065,3065,1
|
|
20240703,133700,56765685,3065,3065,3065,3065,0
|
|
20240703,133600,56765685,3065,3065,3065,3065,0
|
|
20240703,133500,56765685,3065,3065,3065,3065,0
|
|
20240703,133400,56765685,3065,3065,3065,3065,0
|
|
20240703,133300,56765685,3065,3065,3065,3065,0
|
|
20240703,133200,56765685,3065,3065,3065,3065,0
|
|
20240703,133100,56765685,3065,3065,3065,3065,0
|
|
20240703,133000,56765685,3065,3065,3065,3065,0
|
|
20240703,132900,56765685,3065,3065,3065,3065,0
|
|
20240703,132800,56765685,3065,3065,3065,3065,3
|
|
20240703,132700,56756490,3065,3065,3065,3065,0
|
|
20240703,132600,56756490,3065,3065,3065,3065,0
|
|
20240703,132500,56756490,3065,3065,3065,3065,0
|
|
20240703,132400,56756490,3065,3065,3065,3065,0
|
|
20240703,132300,56756490,3065,3065,3065,3065,1
|
|
20240703,132200,56753425,3065,3065,3065,3065,0
|
|
20240703,132100,56753425,3065,3065,3065,3065,0
|
|
20240703,132000,56753425,3065,3065,3065,3065,20
|
|
20240703,131900,56692125,3065,3065,3065,3065,0
|
|
20240703,131800,56692125,3065,3065,3065,3065,0
|
|
20240703,131700,56692125,3065,3065,3065,3065,0
|
|
20240703,131600,56692125,3065,3065,3065,3065,16
|
|
20240703,131500,56643085,3065,3065,3065,3065,0
|
|
20240703,131400,56643085,3065,3065,3065,3065,0
|
|
20240703,131300,56643085,3065,3065,3065,3065,0
|
|
20240703,131200,56643085,3065,3065,3065,3065,0
|
|
20240703,131100,56643085,3065,3065,3065,3065,0
|
|
20240703,131000,56643085,3065,3065,3065,3065,0
|
|
20240703,130900,56643085,3065,3065,3065,3065,0
|
|
20240703,130800,56643085,3065,3065,3065,3065,0
|
|
20240703,130700,56643085,3065,3065,3065,3065,0
|
|
20240703,130600,56643085,3065,3065,3065,3065,1
|
|
20240703,130500,56640020,3070,3070,3070,3070,0
|
|
20240703,130400,56640020,3070,3070,3070,3070,0
|
|
20240703,130300,56640020,3070,3070,3070,3070,0
|
|
20240703,130200,56640020,3070,3070,3070,3070,0
|
|
20240703,130100,56640020,3070,3070,3070,3070,100
|
|
20240703,130000,56333020,3070,3070,3070,3055,1353
|
|
20240703,125900,52190355,3070,3070,3070,3070,0
|
|
20240703,125800,52190355,3070,3070,3070,3070,0
|
|
20240703,125700,52190355,3070,3070,3070,3070,0
|
|
20240703,125600,52190355,3070,3070,3070,3070,0
|
|
20240703,125500,52190355,3070,3070,3070,3070,0
|
|
20240703,125400,52190355,3070,3070,3070,3070,0
|
|
20240703,125300,52190355,3070,3070,3070,3070,0
|
|
20240703,125200,52190355,3070,3070,3070,3070,0
|
|
20240703,125100,52190355,3070,3070,3070,3070,0
|
|
20240703,125000,52190355,3070,3070,3070,3070,0
|
|
20240703,124900,52190355,3070,3070,3070,3070,0
|
|
20240703,124800,52190355,3070,3070,3070,3070,0
|
|
20240703,124700,52190355,3070,3070,3070,3070,0
|
|
20240703,124600,52190355,3070,3070,3070,3070,0
|
|
20240703,124500,52190355,3070,3070,3070,3070,0
|
|
20240703,124400,52190355,3070,3070,3070,3070,0
|
|
20240703,124300,52190355,3070,3070,3070,3070,0
|
|
20240703,124200,52190355,3070,3070,3070,3070,0
|
|
20240703,124100,52190355,3070,3070,3070,3070,0
|
|
20240703,124000,52190355,3070,3070,3070,3070,0
|
|
20240703,123900,52190355,3070,3070,3070,3070,0
|
|
20240703,123800,52190355,3070,3070,3070,3070,0
|
|
20240703,123700,52190355,3070,3070,3070,3070,2
|
|
20240703,123600,52184215,3060,3075,3075,3060,1448
|
|
20240703,123500,47745775,3070,3070,3070,3070,0
|
|
20240703,123400,47745775,3070,3085,3085,3070,800
|
|
20240703,123300,45287690,3085,3085,3085,3085,0
|
|
20240703,123200,45287690,3085,3085,3085,3085,0
|
|
20240703,123100,45287690,3085,3085,3085,3085,0
|
|
20240703,123000,45287690,3085,3085,3085,3085,0
|
|
20240703,122900,45287690,3085,3085,3085,3085,1
|
|
20240703,122800,45284605,3090,3090,3090,3090,0
|
|
20240703,122700,45284605,3090,3090,3090,3090,0
|
|
20240703,122600,45284605,3090,3090,3090,3090,32
|
|
20240703,122500,45185725,3090,3090,3090,3090,0
|
|
20240703,122400,45185725,3090,3090,3090,3090,0
|
|
20240703,122300,45185725,3090,3090,3090,3090,0
|
|
20240703,122200,45185725,3090,3090,3090,3090,0
|
|
20240703,122100,45185725,3090,3090,3090,3090,0
|
|
20240703,122000,45185725,3090,3090,3090,3090,0
|
|
20240703,121900,45185725,3090,3090,3090,3090,0
|
|
20240703,121800,45185725,3090,3090,3090,3090,1
|
|
20240703,121700,45182635,3080,3080,3080,3080,0
|
|
20240703,121600,45182635,3080,3080,3080,3080,0
|
|
20240703,121500,45182635,3080,3080,3080,3080,0
|
|
20240703,121400,45182635,3080,3080,3080,3080,0
|
|
20240703,121300,45182635,3080,3080,3080,3080,0
|
|
20240703,121200,45182635,3080,3080,3080,3080,0
|
|
20240703,121100,45182635,3080,3080,3080,3080,0
|
|
20240703,121000,45182635,3080,3080,3080,3080,0
|
|
20240703,120900,45182635,3080,3080,3080,3080,0
|
|
20240703,120800,45182635,3080,3080,3080,3080,0
|
|
20240703,120700,45182635,3080,3080,3080,3080,0
|
|
20240703,120600,45182635,3080,3080,3080,3080,0
|
|
20240703,120500,45182635,3080,3080,3080,3080,0
|
|
20240703,120400,45182635,3080,3080,3080,3080,0
|
|
20240703,120300,45182635,3080,3080,3080,3080,0
|
|
20240703,120200,45182635,3080,3080,3080,3080,0
|
|
20240703,120100,45182635,3080,3080,3080,3080,0
|
|
20240703,120000,45182635,3080,3080,3080,3080,0
|
|
20240703,115900,45182635,3080,3080,3080,3080,0
|
|
20240703,115800,45182635,3080,3080,3080,3080,0
|
|
20240703,115700,45182635,3080,3080,3080,3080,0
|
|
20240703,115600,45182635,3080,3080,3080,3080,0
|
|
20240703,115500,45182635,3080,3080,3080,3080,0
|
|
20240703,115400,45182635,3080,3080,3080,3080,0
|
|
20240703,115300,45182635,3080,3080,3080,3080,0
|
|
20240703,115200,45182635,3080,3080,3080,3080,0
|
|
20240703,115100,45182635,3080,3080,3080,3080,0
|
|
20240703,115000,45182635,3080,3080,3080,3080,0
|
|
20240703,114900,45182635,3080,3080,3080,3080,0
|
|
20240703,114800,45182635,3080,3080,3080,3080,0
|
|
20240703,114700,45182635,3080,3080,3080,3080,0
|
|
20240703,114600,45182635,3080,3080,3080,3080,0
|
|
20240703,114500,45182635,3080,3080,3080,3080,0
|
|
20240703,114400,45182635,3080,3080,3080,3080,0
|
|
20240703,114300,45182635,3080,3080,3080,3080,0
|
|
20240703,114200,45182635,3080,3080,3080,3080,0
|
|
20240703,114100,45182635,3080,3080,3080,3080,0
|
|
20240703,114000,45182635,3080,3080,3080,3080,0
|
|
20240703,113900,45182635,3080,3095,3095,3080,471
|
|
20240703,113800,43725060,3095,3095,3095,3095,0
|
|
20240703,113700,43725060,3095,3095,3095,3095,0
|
|
20240703,113600,43725060,3095,3095,3095,3095,0
|
|
20240703,113500,43725060,3095,3095,3095,3095,0
|
|
20240703,113400,43725060,3095,3095,3095,3095,0
|
|
20240703,113300,43725060,3095,3095,3095,3095,0
|
|
20240703,113200,43725060,3095,3095,3095,3095,0
|
|
20240703,113100,43725060,3095,3095,3095,3095,0
|
|
20240703,113000,43725060,3095,3095,3095,3095,0
|
|
20240703,112900,43725060,3095,3095,3095,3095,0
|
|
20240703,112800,43725060,3095,3095,3095,3095,0
|
|
20240703,112700,43725060,3095,3095,3095,3095,0
|
|
20240703,112600,43725060,3095,3090,3095,3090,4000
|
|
20240703,112500,31348560,3085,3085,3085,3085,0
|
|
20240703,112400,31348560,3085,3085,3085,3085,63
|
|
20240703,112300,31154205,3080,3080,3080,3080,0
|
|
20240703,112200,31154205,3080,3080,3080,3080,0
|
|
20240703,112100,31154205,3080,3080,3080,3080,500
|
|
20240703,112000,29614205,3085,3085,3085,3085,0
|
|
20240703,111900,29614205,3085,3085,3085,3085,2
|
|
20240703,111800,29608035,3080,3080,3080,3080,0
|
|
20240703,111700,29608035,3080,3080,3080,3080,0
|
|
20240703,111600,29608035,3080,3080,3080,3080,0
|
|
20240703,111500,29608035,3080,3080,3080,3080,0
|
|
20240703,111400,29608035,3080,3080,3080,3080,0
|
|
20240703,111300,29608035,3080,3080,3080,3080,0
|
|
20240703,111200,29608035,3080,3080,3080,3080,0
|
|
20240703,111100,29608035,3080,3080,3080,3080,0
|
|
20240703,111000,29608035,3080,3080,3080,3080,0
|
|
20240703,110900,29608035,3080,3080,3080,3080,0
|
|
20240703,110800,29608035,3080,3080,3080,3080,0
|
|
20240703,110700,29608035,3080,3085,3085,3080,197
|
|
20240703,110600,29000955,3090,3090,3090,3090,0
|
|
20240703,110500,29000955,3090,3090,3090,3090,0
|
|
20240703,110400,29000955,3090,3090,3090,3090,0
|
|
20240703,110300,29000955,3090,3090,3090,3090,0
|
|
20240703,110200,29000955,3090,3090,3090,3090,0
|
|
20240703,110100,29000955,3090,3090,3090,3090,0
|
|
20240703,110000,29000955,3090,3090,3090,3090,21
|
|
20240703,105900,28936065,3090,3090,3090,3090,4
|
|
20240703,105800,28923705,3085,3085,3085,3085,0
|
|
20240703,105700,28923705,3085,3085,3085,3085,0
|
|
20240703,105600,28923705,3085,3085,3085,3085,0
|
|
20240703,105500,28923705,3085,3085,3085,3085,1
|
|
20240703,105400,28920620,3085,3085,3085,3085,0
|
|
20240703,105300,28920620,3085,3085,3085,3085,0
|
|
20240703,105200,28920620,3085,3085,3085,3085,0
|
|
20240703,105100,28920620,3085,3085,3085,3085,109
|
|
20240703,105000,28584355,3085,3085,3085,3085,0
|
|
20240703,104900,28584355,3085,3085,3085,3085,0
|
|
20240703,104800,28584355,3085,3085,3085,3085,0
|
|
20240703,104700,28584355,3085,3085,3085,3085,150
|
|
20240703,104600,28121605,3085,3085,3085,3085,100
|
|
20240703,104500,27813105,3085,3085,3085,3085,0
|
|
20240703,104400,27813105,3085,3085,3085,3085,0
|
|
20240703,104300,27813105,3085,3085,3085,3085,0
|
|
20240703,104200,27813105,3085,3085,3085,3085,0
|
|
20240703,104100,27813105,3085,3085,3085,3085,0
|
|
20240703,104000,27813105,3085,3085,3085,3085,0
|
|
20240703,103900,27813105,3085,3085,3085,3085,0
|
|
20240703,103800,27813105,3085,3085,3085,3085,0
|
|
20240703,103700,27813105,3085,3085,3085,3085,0
|
|
20240703,103600,27813105,3085,3085,3085,3085,0
|
|
20240703,103500,27813105,3085,3085,3085,3085,0
|
|
20240703,103400,27813105,3085,3085,3085,3085,0
|
|
20240703,103300,27813105,3085,3085,3085,3085,0
|
|
20240703,103200,27813105,3085,3085,3085,3085,0
|
|
20240703,103100,27813105,3085,3085,3085,3085,0
|
|
20240703,103000,27813105,3085,3085,3085,3085,0
|
|
20240703,102900,27813105,3085,3085,3085,3085,0
|
|
20240703,102800,27813105,3085,3085,3085,3085,0
|
|
20240703,102700,27813105,3085,3085,3085,3085,0
|
|
20240703,102600,27813105,3085,3085,3085,3085,0
|
|
20240703,102500,27813105,3085,3085,3085,3085,0
|
|
20240703,102400,27813105,3085,3085,3085,3085,157
|
|
20240703,102300,27328760,3085,3085,3085,3085,0
|
|
20240703,102200,27328760,3085,3080,3085,3080,2
|
|
20240703,102100,27322595,3085,3085,3085,3085,0
|
|
20240703,102000,27322595,3085,3085,3085,3085,33
|
|
20240703,101900,27220790,3085,3085,3085,3085,0
|
|
20240703,101800,27220790,3085,3085,3085,3085,0
|
|
20240703,101700,27220790,3085,3085,3085,3085,0
|
|
20240703,101600,27220790,3085,3085,3085,3085,20
|
|
20240703,101500,27159090,3085,3085,3085,3085,0
|
|
20240703,101400,27159090,3085,3085,3085,3085,800
|
|
20240703,101300,24691090,3085,3085,3085,3085,168
|
|
20240703,101200,24172810,3080,3080,3080,3080,0
|
|
20240703,101100,24172810,3080,3080,3080,3080,404
|
|
20240703,101000,22928490,3080,3085,3085,3080,1745
|
|
20240703,100900,17545240,3100,3100,3100,3100,0
|
|
20240703,100800,17545240,3100,3100,3100,3100,0
|
|
20240703,100700,17545240,3100,3100,3100,3100,0
|
|
20240703,100600,17545240,3100,3100,3100,3100,0
|
|
20240703,100500,17545240,3100,3100,3100,3100,0
|
|
20240703,100400,17545240,3100,3100,3100,3100,0
|
|
20240703,100300,17545240,3100,3100,3100,3100,0
|
|
20240703,100200,17545240,3100,3090,3100,3085,54
|
|
20240703,100100,17378180,3085,3085,3085,3085,0
|
|
20240703,100000,17378180,3085,3085,3085,3085,0
|
|
20240703,095900,17378180,3085,3100,3100,3085,61
|
|
20240703,095800,17189830,3095,3095,3095,3095,0
|
|
20240703,095700,17189830,3095,3095,3095,3095,18
|
|
20240703,095600,17134120,3085,3085,3085,3085,0
|
|
20240703,095500,17134120,3085,3085,3085,3085,0
|
|
20240703,095400,17134120,3085,3085,3085,3085,0
|
|
20240703,095300,17134120,3085,3085,3085,3085,0
|
|
20240703,095200,17134120,3085,3095,3095,3085,100
|
|
20240703,095100,16825590,3085,3085,3085,3085,0
|
|
20240703,095000,16825590,3085,3085,3085,3085,0
|
|
20240703,094900,16825590,3085,3085,3085,3085,0
|
|
20240703,094800,16825590,3085,3085,3085,3085,0
|
|
20240703,094700,16825590,3085,3085,3085,3085,0
|
|
20240703,094600,16825590,3085,3085,3085,3085,0
|
|
20240703,094500,16825590,3085,3085,3085,3085,0
|
|
20240703,094400,16825590,3085,3085,3085,3085,0
|
|
20240703,094300,16825590,3085,3085,3085,3085,0
|
|
20240703,094200,16825590,3085,3085,3085,3085,0
|
|
20240703,094100,16825590,3085,3110,3110,3085,4
|
|
20240703,094000,16813225,3110,3110,3110,3110,2
|
|
20240703,093900,16807005,3100,3100,3100,3100,2
|
|
20240703,093800,16800805,3095,3095,3095,3095,3015
|
|
20240703,093700,7469380,3095,3095,3095,3095,105
|
|
20240703,093600,7144405,3085,3085,3085,3085,0
|
|
20240703,093500,7144405,3085,3085,3085,3085,0
|
|
20240703,093400,7144405,3085,3085,3085,3085,4
|
|
20240703,093300,7132065,3080,3080,3080,3080,0
|
|
20240703,093200,7132065,3080,3080,3080,3080,0
|
|
20240703,093100,7132065,3080,3080,3080,3080,95
|
|
20240703,093000,6839465,3080,3080,3080,3080,0
|
|
20240703,092900,6839465,3080,3080,3080,3080,0
|
|
20240703,092800,6839465,3080,3080,3080,3080,0
|
|
20240703,092700,6839465,3080,3090,3090,3080,977
|
|
20240703,092600,3823895,3090,3090,3090,3090,0
|
|
20240703,092500,3823895,3090,3090,3090,3090,0
|
|
20240703,092400,3823895,3090,3090,3090,3090,0
|
|
20240703,092300,3823895,3090,3090,3090,3090,151
|
|
20240703,092200,3357305,3095,3095,3095,3095,0
|
|
20240703,092100,3357305,3095,3095,3095,3095,0
|
|
20240703,092000,3357305,3095,3095,3095,3095,0
|
|
20240703,091900,3357305,3095,3100,3100,3095,234
|
|
20240703,091800,2633065,3110,3110,3110,3110,0
|
|
20240703,091700,2633065,3110,3110,3110,3110,1
|
|
20240703,091600,2629955,3115,3115,3115,3115,0
|
|
20240703,091500,2629955,3115,3110,3115,3110,12
|
|
20240703,091400,2592625,3120,3120,3120,3120,0
|
|
20240703,091300,2592625,3120,3120,3120,3120,0
|
|
20240703,091200,2592625,3120,3120,3120,3120,200
|
|
20240703,091100,1968625,3120,3120,3120,3120,0
|
|
20240703,091000,1968625,3120,3120,3120,3120,0
|
|
20240703,090900,1968625,3120,3120,3120,3120,0
|
|
20240703,090800,1968625,3120,3120,3120,3120,0
|
|
20240703,090700,1968625,3120,3120,3120,3120,0
|
|
20240703,090600,1968625,3120,3120,3120,3120,0
|
|
20240703,090500,1968625,3120,3120,3120,3120,1
|
|
20240703,090400,1965505,3120,3120,3120,3120,0
|
|
20240703,090300,1965505,3120,3120,3120,3120,1
|
|
20240703,090200,1962385,3115,3115,3115,3115,87
|
|
20240703,090100,1691380,3125,3125,3125,3125,0
|
|
20240703,090000,1691380,3125,3090,3125,3090,547
|