653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,195000,28098845,3300,3300,3300,3300,212
|
|
20240702,194900,28098845,3300,3300,3300,3300,0
|
|
20240702,194800,28098845,3300,3300,3300,3300,0
|
|
20240702,194700,28098845,3300,3300,3300,3300,0
|
|
20240702,194600,28098845,3300,3300,3300,3300,0
|
|
20240702,194500,28098845,3300,3300,3300,3300,0
|
|
20240702,194400,28098845,3300,3300,3300,3300,0
|
|
20240702,194300,28098845,3300,3300,3300,3300,0
|
|
20240702,194200,28098845,3300,3300,3300,3300,0
|
|
20240702,194100,28098845,3300,3300,3300,3300,0
|
|
20240702,194000,28098845,3300,3300,3300,3300,0
|
|
20240702,193900,28098845,3300,3300,3300,3300,0
|
|
20240702,193800,28098845,3300,3300,3300,3300,0
|
|
20240702,193700,28098845,3300,3300,3300,3300,0
|
|
20240702,193600,28098845,3300,3300,3300,3300,0
|
|
20240702,193500,28098845,3300,3300,3300,3300,0
|
|
20240702,193400,28098845,3300,3300,3300,3300,0
|
|
20240702,193300,28098845,3300,3300,3300,3300,0
|
|
20240702,193200,28098845,3300,3300,3300,3300,0
|
|
20240702,193100,28098845,3300,3300,3300,3300,0
|
|
20240702,193000,28098845,3300,3300,3300,3300,0
|
|
20240702,192900,28098845,3300,3300,3300,3300,0
|
|
20240702,192800,28098845,3300,3300,3300,3300,0
|
|
20240702,192700,28098845,3300,3300,3300,3300,0
|
|
20240702,192600,28098845,3300,3300,3300,3300,0
|
|
20240702,192500,28098845,3300,3300,3300,3300,0
|
|
20240702,192400,28098845,3300,3300,3300,3300,0
|
|
20240702,192300,28098845,3300,3300,3300,3300,0
|
|
20240702,192200,28098845,3300,3300,3300,3300,0
|
|
20240702,192100,28098845,3300,3300,3300,3300,0
|
|
20240702,192000,28098845,3300,3300,3300,3300,212
|
|
20240702,191900,28098845,3300,3300,3300,3300,0
|
|
20240702,191800,28098845,3300,3300,3300,3300,0
|
|
20240702,191700,28098845,3300,3300,3300,3300,0
|
|
20240702,191600,28098845,3300,3300,3300,3300,0
|
|
20240702,191500,28098845,3300,3300,3300,3300,0
|
|
20240702,191400,28098845,3300,3300,3300,3300,0
|
|
20240702,191300,28098845,3300,3300,3300,3300,0
|
|
20240702,191200,28098845,3300,3300,3300,3300,0
|
|
20240702,191100,28098845,3300,3300,3300,3300,0
|
|
20240702,191000,28098845,3300,3300,3300,3300,0
|
|
20240702,190900,28098845,3300,3300,3300,3300,0
|
|
20240702,190800,28098845,3300,3300,3300,3300,0
|
|
20240702,190700,28098845,3300,3300,3300,3300,0
|
|
20240702,190600,28098845,3300,3300,3300,3300,0
|
|
20240702,190500,28098845,3300,3300,3300,3300,0
|
|
20240702,190400,28098845,3300,3300,3300,3300,0
|
|
20240702,190300,28098845,3300,3300,3300,3300,0
|
|
20240702,190200,28098845,3300,3300,3300,3300,0
|
|
20240702,190100,28098845,3300,3300,3300,3300,0
|
|
20240702,190000,28098845,3300,3300,3300,3300,0
|
|
20240702,185900,28098845,3300,3300,3300,3300,0
|
|
20240702,185800,28098845,3300,3300,3300,3300,0
|
|
20240702,185700,28098845,3300,3300,3300,3300,0
|
|
20240702,185600,28098845,3300,3300,3300,3300,0
|
|
20240702,185500,28098845,3300,3300,3300,3300,0
|
|
20240702,185400,28098845,3300,3300,3300,3300,0
|
|
20240702,185300,28098845,3300,3300,3300,3300,0
|
|
20240702,185200,28098845,3300,3300,3300,3300,0
|
|
20240702,185100,28098845,3300,3300,3300,3300,0
|
|
20240702,185000,28098845,3300,3300,3300,3300,212
|
|
20240702,184900,28098845,3300,3300,3300,3300,0
|
|
20240702,184800,28098845,3300,3300,3300,3300,0
|
|
20240702,184700,28098845,3300,3300,3300,3300,0
|
|
20240702,184600,28098845,3300,3300,3300,3300,0
|
|
20240702,184500,28098845,3300,3300,3300,3300,0
|
|
20240702,184400,28098845,3300,3300,3300,3300,0
|
|
20240702,184300,28098845,3300,3300,3300,3300,0
|
|
20240702,184200,28098845,3300,3300,3300,3300,0
|
|
20240702,184100,28098845,3300,3300,3300,3300,0
|
|
20240702,184000,28098845,3300,3300,3300,3300,0
|
|
20240702,183900,28098845,3300,3300,3300,3300,0
|
|
20240702,183800,28098845,3300,3300,3300,3300,0
|
|
20240702,183700,28098845,3300,3300,3300,3300,0
|
|
20240702,183600,28098845,3300,3300,3300,3300,0
|
|
20240702,183500,28098845,3300,3300,3300,3300,0
|
|
20240702,183400,28098845,3300,3300,3300,3300,0
|
|
20240702,183300,28098845,3300,3300,3300,3300,0
|
|
20240702,183200,28098845,3300,3300,3300,3300,0
|
|
20240702,183100,28098845,3300,3300,3300,3300,0
|
|
20240702,183000,28098845,3300,3300,3300,3300,0
|
|
20240702,182900,28098845,3300,3300,3300,3300,0
|
|
20240702,182800,28098845,3300,3300,3300,3300,0
|
|
20240702,182700,28098845,3300,3300,3300,3300,0
|
|
20240702,182600,28098845,3300,3300,3300,3300,0
|
|
20240702,182500,28098845,3300,3300,3300,3300,0
|
|
20240702,182400,28098845,3300,3300,3300,3300,0
|
|
20240702,182300,28098845,3300,3300,3300,3300,0
|
|
20240702,182200,28098845,3300,3300,3300,3300,0
|
|
20240702,182100,28098845,3300,3300,3300,3300,0
|
|
20240702,182000,28098845,3300,3300,3300,3300,212
|
|
20240702,181900,28098845,3300,3300,3300,3300,0
|
|
20240702,181800,28098845,3300,3300,3300,3300,0
|
|
20240702,181700,28098845,3300,3300,3300,3300,0
|
|
20240702,181600,28098845,3300,3300,3300,3300,0
|
|
20240702,181500,28098845,3300,3300,3300,3300,0
|
|
20240702,181400,28098845,3300,3300,3300,3300,0
|
|
20240702,181300,28098845,3300,3300,3300,3300,0
|
|
20240702,181200,28098845,3300,3300,3300,3300,0
|
|
20240702,181100,28098845,3300,3300,3300,3300,0
|
|
20240702,181000,28098845,3300,3300,3300,3300,0
|
|
20240702,180900,28098845,3300,3300,3300,3300,0
|
|
20240702,180800,28098845,3300,3300,3300,3300,0
|
|
20240702,180700,28098845,3300,3300,3300,3300,0
|
|
20240702,180600,28098845,3300,3300,3300,3300,0
|
|
20240702,180500,28098845,3300,3300,3300,3300,0
|
|
20240702,180400,28098845,3300,3300,3300,3300,0
|
|
20240702,180300,28098845,3300,3300,3300,3300,0
|
|
20240702,180200,28098845,3300,3300,3300,3300,0
|
|
20240702,180100,28098845,3300,3300,3300,3300,0
|
|
20240702,180000,28098845,3300,3300,3300,3300,0
|
|
20240702,175900,28098845,3300,3300,3300,3300,0
|
|
20240702,175800,28098845,3300,3300,3300,3300,0
|
|
20240702,175700,28098845,3300,3300,3300,3300,0
|
|
20240702,175600,28098845,3300,3300,3300,3300,0
|
|
20240702,175500,28098845,3300,3300,3300,3300,0
|
|
20240702,175400,28098845,3300,3300,3300,3300,0
|
|
20240702,175300,28098845,3300,3300,3300,3300,0
|
|
20240702,175200,28098845,3300,3300,3300,3300,0
|
|
20240702,175100,28098845,3300,3300,3300,3300,0
|
|
20240702,175000,28098845,3300,3300,3300,3300,212
|
|
20240702,174900,28098845,3300,3300,3300,3300,0
|
|
20240702,174800,28098845,3300,3300,3300,3300,0
|
|
20240702,174700,28098845,3300,3300,3300,3300,0
|
|
20240702,174600,28098845,3300,3300,3300,3300,0
|
|
20240702,174500,28098845,3300,3300,3300,3300,0
|
|
20240702,174400,28098845,3300,3300,3300,3300,0
|
|
20240702,174300,28098845,3300,3300,3300,3300,0
|
|
20240702,174200,28098845,3300,3300,3300,3300,0
|
|
20240702,174100,28098845,3300,3300,3300,3300,0
|
|
20240702,174000,28098845,3300,3300,3300,3300,0
|
|
20240702,173900,28098845,3300,3300,3300,3300,0
|
|
20240702,173800,28098845,3300,3300,3300,3300,0
|
|
20240702,173700,28098845,3300,3300,3300,3300,0
|
|
20240702,173600,28098845,3300,3300,3300,3300,0
|
|
20240702,173500,28098845,3300,3300,3300,3300,0
|
|
20240702,173400,28098845,3300,3300,3300,3300,0
|
|
20240702,173300,28098845,3300,3300,3300,3300,0
|
|
20240702,173200,28098845,3300,3300,3300,3300,0
|
|
20240702,173100,28098845,3300,3300,3300,3300,0
|
|
20240702,173000,28098845,3300,3300,3300,3300,0
|
|
20240702,172900,28098845,3300,3300,3300,3300,0
|
|
20240702,172800,28098845,3300,3300,3300,3300,0
|
|
20240702,172700,28098845,3300,3300,3300,3300,0
|
|
20240702,172600,28098845,3300,3300,3300,3300,0
|
|
20240702,172500,28098845,3300,3300,3300,3300,0
|
|
20240702,172400,28098845,3300,3300,3300,3300,0
|
|
20240702,172300,28098845,3300,3300,3300,3300,0
|
|
20240702,172200,28098845,3300,3300,3300,3300,0
|
|
20240702,172100,28098845,3300,3300,3300,3300,0
|
|
20240702,172000,28098845,3300,3300,3300,3300,212
|
|
20240702,171900,28098845,3300,3300,3300,3300,0
|
|
20240702,171800,28098845,3300,3300,3300,3300,0
|
|
20240702,171700,28098845,3300,3300,3300,3300,0
|
|
20240702,171600,28098845,3300,3300,3300,3300,0
|
|
20240702,171500,28098845,3300,3300,3300,3300,0
|
|
20240702,171400,28098845,3300,3300,3300,3300,0
|
|
20240702,171300,28098845,3300,3300,3300,3300,0
|
|
20240702,171200,28098845,3300,3300,3300,3300,0
|
|
20240702,171100,28098845,3300,3300,3300,3300,0
|
|
20240702,171000,28098845,3300,3300,3300,3300,0
|
|
20240702,170900,28098845,3300,3300,3300,3300,0
|
|
20240702,170800,28098845,3300,3300,3300,3300,0
|
|
20240702,170700,28098845,3300,3300,3300,3300,0
|
|
20240702,170600,28098845,3300,3300,3300,3300,0
|
|
20240702,170500,28098845,3300,3300,3300,3300,0
|
|
20240702,170400,28098845,3300,3300,3300,3300,0
|
|
20240702,170300,28098845,3300,3300,3300,3300,0
|
|
20240702,170200,28098845,3300,3300,3300,3300,0
|
|
20240702,170100,28098845,3300,3300,3300,3300,0
|
|
20240702,170000,28098845,3300,3300,3300,3300,0
|
|
20240702,165900,28098845,3300,3300,3300,3300,0
|
|
20240702,165800,28098845,3300,3300,3300,3300,0
|
|
20240702,165700,28098845,3300,3300,3300,3300,0
|
|
20240702,165600,28098845,3300,3300,3300,3300,0
|
|
20240702,165500,28098845,3300,3300,3300,3300,0
|
|
20240702,165400,28098845,3300,3300,3300,3300,0
|
|
20240702,165300,28098845,3300,3300,3300,3300,0
|
|
20240702,165200,28098845,3300,3300,3300,3300,0
|
|
20240702,165100,28098845,3300,3300,3300,3300,0
|
|
20240702,165000,28098845,3300,3300,3300,3300,212
|
|
20240702,164900,28098845,3300,3300,3300,3300,0
|
|
20240702,164800,28098845,3300,3300,3300,3300,0
|
|
20240702,164700,28098845,3300,3300,3300,3300,0
|
|
20240702,164600,28098845,3300,3300,3300,3300,0
|
|
20240702,164500,28098845,3300,3300,3300,3300,0
|
|
20240702,164400,28098845,3300,3300,3300,3300,0
|
|
20240702,164300,28098845,3300,3300,3300,3300,0
|
|
20240702,164200,28098845,3300,3300,3300,3300,0
|
|
20240702,164100,28098845,3300,3300,3300,3300,0
|
|
20240702,164000,28098845,3300,3300,3300,3300,0
|
|
20240702,163900,28098845,3300,3300,3300,3300,0
|
|
20240702,163800,28098845,3300,3300,3300,3300,0
|
|
20240702,163700,28098845,3300,3300,3300,3300,0
|
|
20240702,163600,28098845,3300,3300,3300,3300,0
|
|
20240702,163500,28098845,3300,3300,3300,3300,0
|
|
20240702,163400,28098845,3300,3300,3300,3300,0
|
|
20240702,163300,28098845,3300,3300,3300,3300,0
|
|
20240702,163200,28098845,3300,3300,3300,3300,0
|
|
20240702,163100,28098845,3300,3300,3300,3300,0
|
|
20240702,163000,28098845,3300,3300,3300,3300,0
|
|
20240702,162900,28098845,3300,3300,3300,3300,0
|
|
20240702,162800,28098845,3300,3300,3300,3300,0
|
|
20240702,162700,28098845,3300,3300,3300,3300,0
|
|
20240702,162600,28098845,3300,3300,3300,3300,0
|
|
20240702,162500,28098845,3300,3300,3300,3300,0
|
|
20240702,162400,28098845,3300,3300,3300,3300,0
|
|
20240702,162300,28098845,3300,3300,3300,3300,0
|
|
20240702,162200,28098845,3300,3300,3300,3300,0
|
|
20240702,162100,28098845,3300,3300,3300,3300,0
|
|
20240702,162000,28098845,3300,3300,3300,3300,212
|
|
20240702,161900,28098845,3300,3300,3300,3300,0
|
|
20240702,161800,28098845,3300,3300,3300,3300,0
|
|
20240702,161700,28098845,3300,3300,3300,3300,0
|
|
20240702,161600,28098845,3300,3300,3300,3300,0
|
|
20240702,161500,28098845,3300,3300,3300,3300,0
|
|
20240702,161400,28098845,3300,3300,3300,3300,0
|
|
20240702,161300,28098845,3300,3300,3300,3300,0
|
|
20240702,161200,28098845,3300,3300,3300,3300,0
|
|
20240702,161100,28098845,3300,3300,3300,3300,0
|
|
20240702,161000,28098845,3300,3300,3300,3300,0
|
|
20240702,160900,28098845,3300,3300,3300,3300,0
|
|
20240702,160800,28098845,3300,3300,3300,3300,0
|
|
20240702,160700,28098845,3300,3300,3300,3300,0
|
|
20240702,160600,28098845,3300,3300,3300,3300,0
|
|
20240702,160500,28098845,3300,3300,3300,3300,0
|
|
20240702,160400,28098845,3300,3300,3300,3300,0
|
|
20240702,160300,28098845,3300,3300,3300,3300,0
|
|
20240702,160200,28098845,3300,3300,3300,3300,0
|
|
20240702,160100,28098845,3300,3300,3300,3300,0
|
|
20240702,160000,28098845,3300,3300,3300,3300,0
|
|
20240702,155900,28098845,3300,3300,3300,3300,0
|
|
20240702,155800,28098845,3300,3300,3300,3300,0
|
|
20240702,155700,28098845,3300,3300,3300,3300,0
|
|
20240702,155600,28098845,3300,3300,3300,3300,0
|
|
20240702,155500,28098845,3300,3300,3300,3300,0
|
|
20240702,155400,28098845,3300,3300,3300,3300,0
|
|
20240702,155300,28098845,3300,3300,3300,3300,0
|
|
20240702,155200,28098845,3300,3300,3300,3300,0
|
|
20240702,155100,28098845,3300,3300,3300,3300,0
|
|
20240702,155000,28098845,3300,3300,3300,3300,212
|
|
20240702,154900,28098845,3300,3300,3300,3300,0
|
|
20240702,154800,28098845,3300,3300,3300,3300,0
|
|
20240702,154700,28098845,3300,3300,3300,3300,0
|
|
20240702,154600,28098845,3300,3300,3300,3300,0
|
|
20240702,154500,28098845,3300,3300,3300,3300,0
|
|
20240702,154400,28098845,3300,3300,3300,3300,0
|
|
20240702,154300,28098845,3300,3300,3300,3300,0
|
|
20240702,154200,28098845,3300,3300,3300,3300,0
|
|
20240702,154100,28098845,3300,3300,3300,3300,0
|
|
20240702,154000,28098845,3300,3300,3300,3300,0
|
|
20240702,153900,28098845,3300,3300,3300,3300,0
|
|
20240702,153800,28098845,3300,3300,3300,3300,0
|
|
20240702,153700,28098845,3300,3300,3300,3300,0
|
|
20240702,153600,28098845,3300,3300,3300,3300,0
|
|
20240702,153500,28098845,3300,3300,3300,3300,0
|
|
20240702,153400,28098845,3300,3300,3300,3300,0
|
|
20240702,153300,28098845,3300,3300,3300,3300,0
|
|
20240702,153200,28098845,3300,3300,3300,3300,0
|
|
20240702,153100,28098845,3300,3300,3300,3300,0
|
|
20240702,153000,28098845,3300,3300,3300,3300,212
|
|
20240702,152900,27399245,3300,3300,3300,3300,0
|
|
20240702,152800,27399245,3300,3300,3300,3300,0
|
|
20240702,152700,27399245,3300,3300,3300,3300,0
|
|
20240702,152600,27399245,3300,3300,3300,3300,0
|
|
20240702,152500,27399245,3300,3300,3300,3300,0
|
|
20240702,152400,27399245,3300,3300,3300,3300,0
|
|
20240702,152300,27399245,3300,3300,3300,3300,0
|
|
20240702,152200,27399245,3300,3300,3300,3300,0
|
|
20240702,152100,27399245,3300,3300,3300,3300,0
|
|
20240702,152000,27399245,3300,3300,3300,3300,0
|
|
20240702,151900,27399245,3300,3290,3300,3285,300
|
|
20240702,151800,26411865,3280,3280,3280,3280,508
|
|
20240702,151700,24745625,3290,3290,3290,3290,0
|
|
20240702,151600,24745625,3290,3290,3290,3290,3
|
|
20240702,151500,24735755,3280,3280,3280,3280,0
|
|
20240702,151400,24735755,3280,3280,3280,3280,600
|
|
20240702,151300,22767755,3285,3285,3285,3285,0
|
|
20240702,151200,22767755,3285,3285,3285,3285,0
|
|
20240702,151100,22767755,3285,3285,3285,3285,2
|
|
20240702,151000,22761185,3290,3290,3290,3290,0
|
|
20240702,150900,22761185,3290,3290,3290,3290,0
|
|
20240702,150800,22761185,3290,3290,3290,3290,0
|
|
20240702,150700,22761185,3290,3290,3290,3290,1
|
|
20240702,150600,22757895,3285,3285,3285,3285,25
|
|
20240702,150500,22675770,3290,3285,3290,3285,2
|
|
20240702,150400,22669195,3280,3280,3280,3280,72
|
|
20240702,150300,22433035,3285,3285,3285,3285,0
|
|
20240702,150200,22433035,3285,3285,3285,3285,0
|
|
20240702,150100,22433035,3285,3285,3285,3285,238
|
|
20240702,150000,21651205,3285,3285,3285,3285,0
|
|
20240702,145900,21651205,3285,3285,3285,3285,0
|
|
20240702,145800,21651205,3285,3285,3285,3285,0
|
|
20240702,145700,21651205,3285,3285,3285,3285,0
|
|
20240702,145600,21651205,3285,3285,3285,3285,0
|
|
20240702,145500,21651205,3285,3285,3285,3285,0
|
|
20240702,145400,21651205,3285,3285,3285,3285,0
|
|
20240702,145300,21651205,3285,3285,3285,3285,0
|
|
20240702,145200,21651205,3285,3285,3285,3285,0
|
|
20240702,145100,21651205,3285,3285,3285,3285,0
|
|
20240702,145000,21651205,3285,3285,3285,3285,0
|
|
20240702,144900,21651205,3285,3285,3285,3285,0
|
|
20240702,144800,21651205,3285,3285,3285,3285,0
|
|
20240702,144700,21651205,3285,3285,3285,3285,0
|
|
20240702,144600,21651205,3285,3285,3285,3285,0
|
|
20240702,144500,21651205,3285,3285,3285,3285,2
|
|
20240702,144400,21644635,3285,3285,3285,3285,0
|
|
20240702,144300,21644635,3285,3280,3285,3280,68
|
|
20240702,144200,21421535,3285,3285,3285,3285,0
|
|
20240702,144100,21421535,3285,3285,3285,3285,90
|
|
20240702,144000,21125885,3285,3285,3285,3285,11
|
|
20240702,143900,21089750,3285,3285,3285,3285,0
|
|
20240702,143800,21089750,3285,3285,3285,3285,0
|
|
20240702,143700,21089750,3285,3285,3285,3285,0
|
|
20240702,143600,21089750,3285,3285,3285,3285,0
|
|
20240702,143500,21089750,3285,3285,3285,3285,0
|
|
20240702,143400,21089750,3285,3285,3285,3285,0
|
|
20240702,143300,21089750,3285,3285,3285,3285,0
|
|
20240702,143200,21089750,3285,3285,3285,3285,0
|
|
20240702,143100,21089750,3285,3285,3285,3285,0
|
|
20240702,143000,21089750,3285,3285,3285,3285,0
|
|
20240702,142900,21089750,3285,3285,3285,3285,0
|
|
20240702,142800,21089750,3285,3285,3285,3285,0
|
|
20240702,142700,21089750,3285,3285,3285,3285,0
|
|
20240702,142600,21089750,3285,3285,3285,3285,0
|
|
20240702,142500,21089750,3285,3285,3285,3285,0
|
|
20240702,142400,21089750,3285,3285,3285,3285,0
|
|
20240702,142300,21089750,3285,3285,3285,3285,0
|
|
20240702,142200,21089750,3285,3285,3285,3285,0
|
|
20240702,142100,21089750,3285,3285,3285,3285,49
|
|
20240702,142000,20928785,3285,3290,3290,3285,188
|
|
20240702,141900,20310765,3290,3290,3290,3290,0
|
|
20240702,141800,20310765,3290,3290,3290,3290,0
|
|
20240702,141700,20310765,3290,3290,3290,3290,0
|
|
20240702,141600,20310765,3290,3290,3290,3290,0
|
|
20240702,141500,20310765,3290,3290,3290,3290,0
|
|
20240702,141400,20310765,3290,3290,3290,3290,0
|
|
20240702,141300,20310765,3290,3290,3290,3290,0
|
|
20240702,141200,20310765,3290,3290,3290,3290,0
|
|
20240702,141100,20310765,3290,3290,3290,3290,0
|
|
20240702,141000,20310765,3290,3285,3290,3285,102
|
|
20240702,140900,19975685,3290,3290,3290,3290,0
|
|
20240702,140800,19975685,3290,3290,3290,3290,0
|
|
20240702,140700,19975685,3290,3290,3290,3290,0
|
|
20240702,140600,19975685,3290,3290,3290,3290,10
|
|
20240702,140500,19942785,3285,3285,3285,3285,0
|
|
20240702,140400,19942785,3285,3285,3285,3285,100
|
|
20240702,140300,19614285,3285,3285,3285,3285,0
|
|
20240702,140200,19614285,3285,3285,3285,3285,0
|
|
20240702,140100,19614285,3285,3285,3285,3285,0
|
|
20240702,140000,19614285,3285,3285,3285,3285,85
|
|
20240702,135900,19335060,3285,3285,3285,3285,170
|
|
20240702,135800,18776610,3285,3285,3285,3285,1
|
|
20240702,135700,18773325,3285,3285,3285,3285,0
|
|
20240702,135600,18773325,3285,3285,3285,3285,0
|
|
20240702,135500,18773325,3285,3285,3285,3285,0
|
|
20240702,135400,18773325,3285,3285,3285,3285,0
|
|
20240702,135300,18773325,3285,3285,3285,3285,43
|
|
20240702,135200,18632070,3280,3280,3280,3280,0
|
|
20240702,135100,18632070,3280,3280,3280,3280,0
|
|
20240702,135000,18632070,3280,3280,3280,3280,0
|
|
20240702,134900,18632070,3280,3280,3280,3280,0
|
|
20240702,134800,18632070,3280,3280,3280,3280,0
|
|
20240702,134700,18632070,3280,3280,3280,3280,0
|
|
20240702,134600,18632070,3280,3280,3280,3280,0
|
|
20240702,134500,18632070,3280,3280,3280,3280,0
|
|
20240702,134400,18632070,3280,3280,3280,3280,0
|
|
20240702,134300,18632070,3280,3280,3280,3280,6
|
|
20240702,134200,18612390,3285,3285,3285,3285,0
|
|
20240702,134100,18612390,3285,3285,3285,3285,0
|
|
20240702,134000,18612390,3285,3285,3285,3285,0
|
|
20240702,133900,18612390,3285,3285,3285,3285,0
|
|
20240702,133800,18612390,3285,3285,3285,3285,0
|
|
20240702,133700,18612390,3285,3285,3285,3285,0
|
|
20240702,133600,18612390,3285,3285,3285,3285,0
|
|
20240702,133500,18612390,3285,3285,3285,3285,0
|
|
20240702,133400,18612390,3285,3285,3285,3285,300
|
|
20240702,133300,17626890,3280,3280,3280,3280,0
|
|
20240702,133200,17626890,3280,3280,3280,3280,1
|
|
20240702,133100,17623610,3290,3290,3290,3290,0
|
|
20240702,133000,17623610,3290,3290,3290,3290,0
|
|
20240702,132900,17623610,3290,3290,3290,3290,0
|
|
20240702,132800,17623610,3290,3290,3290,3290,0
|
|
20240702,132700,17623610,3290,3290,3290,3290,0
|
|
20240702,132600,17623610,3290,3290,3290,3290,0
|
|
20240702,132500,17623610,3290,3290,3290,3290,0
|
|
20240702,132400,17623610,3290,3290,3290,3290,0
|
|
20240702,132300,17623610,3290,3290,3290,3290,0
|
|
20240702,132200,17623610,3290,3290,3290,3290,0
|
|
20240702,132100,17623610,3290,3290,3290,3290,0
|
|
20240702,132000,17623610,3290,3290,3290,3290,0
|
|
20240702,131900,17623610,3290,3290,3290,3290,0
|
|
20240702,131800,17623610,3290,3290,3290,3290,0
|
|
20240702,131700,17623610,3290,3290,3290,3290,0
|
|
20240702,131600,17623610,3290,3290,3290,3290,0
|
|
20240702,131500,17623610,3290,3290,3290,3290,0
|
|
20240702,131400,17623610,3290,3290,3290,3290,0
|
|
20240702,131300,17623610,3290,3290,3290,3290,0
|
|
20240702,131200,17623610,3290,3290,3290,3290,0
|
|
20240702,131100,17623610,3290,3290,3290,3290,0
|
|
20240702,131000,17623610,3290,3290,3290,3290,0
|
|
20240702,130900,17623610,3290,3290,3290,3290,9
|
|
20240702,130800,17594000,3280,3280,3280,3280,304
|
|
20240702,130700,16596880,3290,3290,3290,3290,1
|
|
20240702,130600,16593590,3285,3285,3285,3285,0
|
|
20240702,130500,16593590,3285,3285,3285,3285,0
|
|
20240702,130400,16593590,3285,3285,3285,3285,0
|
|
20240702,130300,16593590,3285,3285,3285,3285,0
|
|
20240702,130200,16593590,3285,3285,3285,3285,0
|
|
20240702,130100,16593590,3285,3285,3285,3285,0
|
|
20240702,130000,16593590,3285,3285,3285,3285,0
|
|
20240702,125900,16593590,3285,3285,3285,3285,0
|
|
20240702,125800,16593590,3285,3285,3285,3285,0
|
|
20240702,125700,16593590,3285,3285,3285,3285,0
|
|
20240702,125600,16593590,3285,3285,3285,3285,3
|
|
20240702,125500,16583735,3285,3285,3285,3285,0
|
|
20240702,125400,16583735,3285,3285,3285,3285,0
|
|
20240702,125300,16583735,3285,3285,3285,3285,0
|
|
20240702,125200,16583735,3285,3285,3285,3285,0
|
|
20240702,125100,16583735,3285,3285,3285,3285,0
|
|
20240702,125000,16583735,3285,3285,3285,3285,0
|
|
20240702,124900,16583735,3285,3285,3285,3285,56
|
|
20240702,124800,16399775,3280,3280,3280,3280,0
|
|
20240702,124700,16399775,3280,3280,3280,3280,15
|
|
20240702,124600,16350575,3280,3280,3280,3280,30
|
|
20240702,124500,16252175,3285,3285,3285,3285,10
|
|
20240702,124400,16219325,3285,3285,3285,3285,0
|
|
20240702,124300,16219325,3285,3285,3285,3285,0
|
|
20240702,124200,16219325,3285,3285,3285,3285,0
|
|
20240702,124100,16219325,3285,3285,3285,3285,0
|
|
20240702,124000,16219325,3285,3285,3285,3285,0
|
|
20240702,123900,16219325,3285,3285,3285,3285,0
|
|
20240702,123800,16219325,3285,3285,3285,3285,0
|
|
20240702,123700,16219325,3285,3285,3285,3285,0
|
|
20240702,123600,16219325,3285,3285,3285,3285,175
|
|
20240702,123500,15644450,3285,3285,3285,3285,160
|
|
20240702,123400,15118850,3290,3290,3290,3290,0
|
|
20240702,123300,15118850,3290,3290,3290,3290,10
|
|
20240702,123200,15085950,3285,3285,3285,3285,0
|
|
20240702,123100,15085950,3285,3285,3285,3285,0
|
|
20240702,123000,15085950,3285,3285,3285,3285,0
|
|
20240702,122900,15085950,3285,3285,3285,3285,0
|
|
20240702,122800,15085950,3285,3285,3285,3285,0
|
|
20240702,122700,15085950,3285,3285,3285,3285,0
|
|
20240702,122600,15085950,3285,3285,3285,3285,0
|
|
20240702,122500,15085950,3285,3285,3285,3285,0
|
|
20240702,122400,15085950,3285,3285,3285,3285,0
|
|
20240702,122300,15085950,3285,3285,3285,3285,0
|
|
20240702,122200,15085950,3285,3285,3285,3285,61
|
|
20240702,122100,14885565,3285,3285,3285,3285,0
|
|
20240702,122000,14885565,3285,3285,3285,3285,0
|
|
20240702,121900,14885565,3285,3285,3285,3285,0
|
|
20240702,121800,14885565,3285,3285,3285,3285,0
|
|
20240702,121700,14885565,3285,3285,3285,3285,0
|
|
20240702,121600,14885565,3285,3285,3285,3285,30
|
|
20240702,121500,14787015,3295,3295,3295,3295,0
|
|
20240702,121400,14787015,3295,3295,3295,3295,0
|
|
20240702,121300,14787015,3295,3295,3295,3295,1
|
|
20240702,121200,14783720,3300,3300,3300,3300,0
|
|
20240702,121100,14783720,3300,3300,3300,3300,0
|
|
20240702,121000,14783720,3300,3300,3300,3300,0
|
|
20240702,120900,14783720,3300,3300,3300,3300,0
|
|
20240702,120800,14783720,3300,3300,3300,3300,0
|
|
20240702,120700,14783720,3300,3300,3300,3300,0
|
|
20240702,120600,14783720,3300,3300,3300,3300,0
|
|
20240702,120500,14783720,3300,3300,3300,3300,0
|
|
20240702,120400,14783720,3300,3300,3300,3300,0
|
|
20240702,120300,14783720,3300,3300,3300,3300,0
|
|
20240702,120200,14783720,3300,3300,3300,3300,0
|
|
20240702,120100,14783720,3300,3300,3300,3300,0
|
|
20240702,120000,14783720,3300,3300,3300,3300,0
|
|
20240702,115900,14783720,3300,3300,3300,3300,0
|
|
20240702,115800,14783720,3300,3300,3300,3300,0
|
|
20240702,115700,14783720,3300,3300,3300,3300,0
|
|
20240702,115600,14783720,3300,3300,3300,3300,0
|
|
20240702,115500,14783720,3300,3300,3300,3300,0
|
|
20240702,115400,14783720,3300,3300,3300,3300,0
|
|
20240702,115300,14783720,3300,3300,3300,3300,0
|
|
20240702,115200,14783720,3300,3300,3300,3300,0
|
|
20240702,115100,14783720,3300,3300,3300,3300,0
|
|
20240702,115000,14783720,3300,3300,3300,3300,0
|
|
20240702,114900,14783720,3300,3300,3300,3300,0
|
|
20240702,114800,14783720,3300,3300,3300,3300,0
|
|
20240702,114700,14783720,3300,3300,3300,3300,0
|
|
20240702,114600,14783720,3300,3300,3300,3300,0
|
|
20240702,114500,14783720,3300,3300,3300,3300,0
|
|
20240702,114400,14783720,3300,3300,3300,3300,0
|
|
20240702,114300,14783720,3300,3300,3300,3300,0
|
|
20240702,114200,14783720,3300,3300,3300,3300,0
|
|
20240702,114100,14783720,3300,3300,3300,3300,0
|
|
20240702,114000,14783720,3300,3300,3300,3300,0
|
|
20240702,113900,14783720,3300,3300,3300,3300,0
|
|
20240702,113800,14783720,3300,3300,3300,3300,1
|
|
20240702,113700,14780420,3290,3290,3290,3290,0
|
|
20240702,113600,14780420,3290,3290,3290,3290,0
|
|
20240702,113500,14780420,3290,3290,3290,3290,0
|
|
20240702,113400,14780420,3290,3290,3290,3290,0
|
|
20240702,113300,14780420,3290,3290,3290,3290,0
|
|
20240702,113200,14780420,3290,3290,3290,3290,0
|
|
20240702,113100,14780420,3290,3290,3290,3290,0
|
|
20240702,113000,14780420,3290,3290,3290,3290,0
|
|
20240702,112900,14780420,3290,3290,3290,3290,136
|
|
20240702,112800,14332980,3290,3290,3290,3290,0
|
|
20240702,112700,14332980,3290,3290,3290,3290,0
|
|
20240702,112600,14332980,3290,3290,3290,3290,0
|
|
20240702,112500,14332980,3290,3290,3290,3290,200
|
|
20240702,112400,13674980,3300,3300,3300,3300,0
|
|
20240702,112300,13674980,3300,3300,3300,3300,0
|
|
20240702,112200,13674980,3300,3300,3300,3300,0
|
|
20240702,112100,13674980,3300,3300,3300,3300,1
|
|
20240702,112000,13671680,3295,3295,3295,3295,38
|
|
20240702,111900,13546470,3290,3290,3290,3290,0
|
|
20240702,111800,13546470,3290,3290,3290,3290,0
|
|
20240702,111700,13546470,3290,3290,3290,3290,0
|
|
20240702,111600,13546470,3290,3290,3290,3290,0
|
|
20240702,111500,13546470,3290,3290,3290,3290,0
|
|
20240702,111400,13546470,3290,3290,3290,3290,0
|
|
20240702,111300,13546470,3290,3290,3290,3290,0
|
|
20240702,111200,13546470,3290,3290,3290,3290,0
|
|
20240702,111100,13546470,3290,3290,3290,3290,0
|
|
20240702,111000,13546470,3290,3290,3290,3290,0
|
|
20240702,110900,13546470,3290,3295,3295,3290,51
|
|
20240702,110800,13378675,3295,3295,3295,3295,0
|
|
20240702,110700,13378675,3295,3295,3295,3295,0
|
|
20240702,110600,13378675,3295,3295,3295,3295,0
|
|
20240702,110500,13378675,3295,3295,3295,3295,0
|
|
20240702,110400,13378675,3295,3295,3295,3295,0
|
|
20240702,110300,13378675,3295,3295,3295,3295,0
|
|
20240702,110200,13378675,3295,3295,3295,3295,0
|
|
20240702,110100,13378675,3295,3295,3295,3295,0
|
|
20240702,110000,13378675,3295,3295,3295,3295,12
|
|
20240702,105900,13339135,3295,3300,3300,3295,11
|
|
20240702,105800,13302885,3300,3300,3300,3300,0
|
|
20240702,105700,13302885,3300,3300,3300,3300,0
|
|
20240702,105600,13302885,3300,3300,3300,3300,0
|
|
20240702,105500,13302885,3300,3300,3300,3300,0
|
|
20240702,105400,13302885,3300,3300,3300,3300,0
|
|
20240702,105300,13302885,3300,3300,3300,3300,0
|
|
20240702,105200,13302885,3300,3300,3300,3300,0
|
|
20240702,105100,13302885,3300,3300,3300,3300,0
|
|
20240702,105000,13302885,3300,3300,3300,3300,0
|
|
20240702,104900,13302885,3300,3300,3300,3300,0
|
|
20240702,104800,13302885,3300,3300,3300,3300,0
|
|
20240702,104700,13302885,3300,3300,3300,3300,0
|
|
20240702,104600,13302885,3300,3300,3300,3300,0
|
|
20240702,104500,13302885,3300,3300,3300,3300,0
|
|
20240702,104400,13302885,3300,3300,3300,3300,0
|
|
20240702,104300,13302885,3300,3300,3300,3300,0
|
|
20240702,104200,13302885,3300,3300,3300,3300,1
|
|
20240702,104100,13299585,3290,3290,3290,3290,0
|
|
20240702,104000,13299585,3290,3290,3290,3290,0
|
|
20240702,103900,13299585,3290,3290,3290,3290,2
|
|
20240702,103800,13293005,3300,3300,3300,3300,0
|
|
20240702,103700,13293005,3300,3300,3300,3300,0
|
|
20240702,103600,13293005,3300,3300,3300,3300,0
|
|
20240702,103500,13293005,3300,3300,3300,3300,0
|
|
20240702,103400,13293005,3300,3300,3300,3300,0
|
|
20240702,103300,13293005,3300,3300,3300,3300,0
|
|
20240702,103200,13293005,3300,3300,3300,3300,0
|
|
20240702,103100,13293005,3300,3300,3300,3300,0
|
|
20240702,103000,13293005,3300,3300,3300,3300,0
|
|
20240702,102900,13293005,3300,3300,3300,3300,7
|
|
20240702,102800,13269905,3290,3290,3290,3290,150
|
|
20240702,102700,12776405,3295,3295,3295,3295,0
|
|
20240702,102600,12776405,3295,3295,3295,3295,0
|
|
20240702,102500,12776405,3295,3295,3295,3295,0
|
|
20240702,102400,12776405,3295,3295,3295,3295,0
|
|
20240702,102300,12776405,3295,3295,3295,3295,0
|
|
20240702,102200,12776405,3295,3295,3295,3295,0
|
|
20240702,102100,12776405,3295,3295,3295,3295,0
|
|
20240702,102000,12776405,3295,3295,3295,3295,0
|
|
20240702,101900,12776405,3295,3295,3295,3295,0
|
|
20240702,101800,12776405,3295,3295,3295,3295,0
|
|
20240702,101700,12776405,3295,3295,3295,3295,0
|
|
20240702,101600,12776405,3295,3295,3295,3295,0
|
|
20240702,101500,12776405,3295,3295,3295,3295,0
|
|
20240702,101400,12776405,3295,3295,3295,3295,0
|
|
20240702,101300,12776405,3295,3295,3295,3295,0
|
|
20240702,101200,12776405,3295,3295,3295,3295,1
|
|
20240702,101100,12773110,3290,3290,3290,3290,0
|
|
20240702,101000,12773110,3290,3290,3290,3290,0
|
|
20240702,100900,12773110,3290,3290,3290,3290,0
|
|
20240702,100800,12773110,3290,3290,3290,3290,0
|
|
20240702,100700,12773110,3290,3290,3290,3290,200
|
|
20240702,100600,12115110,3290,3290,3290,3290,0
|
|
20240702,100500,12115110,3290,3290,3290,3290,0
|
|
20240702,100400,12115110,3290,3290,3290,3290,70
|
|
20240702,100300,11884810,3290,3290,3290,3290,1
|
|
20240702,100200,11881520,3295,3295,3295,3295,30
|
|
20240702,100100,11782670,3295,3300,3300,3295,81
|
|
20240702,100000,11515770,3300,3300,3300,3300,0
|
|
20240702,095900,11515770,3300,3300,3300,3300,1
|
|
20240702,095800,11512470,3295,3295,3295,3295,50
|
|
20240702,095700,11347720,3300,3295,3300,3295,217
|
|
20240702,095600,10632700,3295,3295,3295,3295,0
|
|
20240702,095500,10632700,3295,3300,3300,3295,888
|
|
20240702,095400,7704300,3300,3305,3305,3300,169
|
|
20240702,095300,7146255,3315,3315,3315,3315,7
|
|
20240702,095200,7123050,3305,3305,3305,3305,0
|
|
20240702,095100,7123050,3305,3305,3305,3305,0
|
|
20240702,095000,7123050,3305,3305,3305,3305,22
|
|
20240702,094900,7050340,3305,3305,3305,3305,0
|
|
20240702,094800,7050340,3305,3305,3305,3305,0
|
|
20240702,094700,7050340,3305,3305,3305,3305,0
|
|
20240702,094600,7050340,3305,3305,3305,3305,0
|
|
20240702,094500,7050340,3305,3305,3305,3305,0
|
|
20240702,094400,7050340,3305,3305,3305,3305,529
|
|
20240702,094300,5301995,3325,3325,3325,3325,0
|
|
20240702,094200,5301995,3325,3325,3325,3325,0
|
|
20240702,094100,5301995,3325,3305,3325,3305,44
|
|
20240702,094000,5156495,3310,3310,3310,3310,1
|
|
20240702,093900,5153185,3310,3310,3310,3310,65
|
|
20240702,093800,4938035,3330,3330,3330,3330,0
|
|
20240702,093700,4938035,3330,3330,3330,3330,0
|
|
20240702,093600,4938035,3330,3330,3330,3330,0
|
|
20240702,093500,4938035,3330,3330,3330,3330,0
|
|
20240702,093400,4938035,3330,3330,3330,3330,1
|
|
20240702,093300,4934705,3310,3315,3315,3310,190
|
|
20240702,093200,4305800,3330,3330,3330,3330,0
|
|
20240702,093100,4305800,3330,3330,3330,3330,0
|
|
20240702,093000,4305800,3330,3330,3330,3330,0
|
|
20240702,092900,4305800,3330,3330,3330,3330,0
|
|
20240702,092800,4305800,3330,3330,3330,3330,0
|
|
20240702,092700,4305800,3330,3330,3330,3330,0
|
|
20240702,092600,4305800,3330,3330,3330,3330,2
|
|
20240702,092500,4299140,3310,3310,3310,3310,0
|
|
20240702,092400,4299140,3310,3310,3310,3310,1
|
|
20240702,092300,4295830,3330,3330,3330,3330,0
|
|
20240702,092200,4295830,3330,3330,3330,3330,0
|
|
20240702,092100,4295830,3330,3330,3330,3330,0
|
|
20240702,092000,4295830,3330,3330,3330,3330,0
|
|
20240702,091900,4295830,3330,3325,3330,3325,19
|
|
20240702,091800,4232650,3315,3315,3315,3315,0
|
|
20240702,091700,4232650,3315,3315,3315,3315,0
|
|
20240702,091600,4232650,3315,3315,3315,3315,0
|
|
20240702,091500,4232650,3315,3315,3315,3315,0
|
|
20240702,091400,4232650,3315,3315,3315,3315,1
|
|
20240702,091300,4229335,3295,3295,3295,3295,0
|
|
20240702,091200,4229335,3295,3295,3295,3295,0
|
|
20240702,091100,4229335,3295,3295,3295,3295,0
|
|
20240702,091000,4229335,3295,3295,3295,3295,0
|
|
20240702,090900,4229335,3295,3295,3295,3295,0
|
|
20240702,090800,4229335,3295,3300,3300,3295,53
|
|
20240702,090700,4054575,3300,3300,3300,3300,0
|
|
20240702,090600,4054575,3300,3300,3300,3300,0
|
|
20240702,090500,4054575,3300,3300,3300,3300,0
|
|
20240702,090400,4054575,3300,3300,3300,3300,0
|
|
20240702,090300,4054575,3300,3300,3300,3300,1
|
|
20240702,090200,4051275,3330,3330,3330,3330,0
|
|
20240702,090100,4051275,3330,3320,3345,3320,980
|
|
20240702,090000,774350,3320,3295,3320,3295,235
|