653 lines
30 KiB
CSV
653 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,195000,55649415,3275,3275,3275,3275,649
|
|
20240703,194900,55649415,3275,3275,3275,3275,0
|
|
20240703,194800,55649415,3275,3275,3275,3275,0
|
|
20240703,194700,55649415,3275,3275,3275,3275,0
|
|
20240703,194600,55649415,3275,3275,3275,3275,0
|
|
20240703,194500,55649415,3275,3275,3275,3275,0
|
|
20240703,194400,55649415,3275,3275,3275,3275,0
|
|
20240703,194300,55649415,3275,3275,3275,3275,0
|
|
20240703,194200,55649415,3275,3275,3275,3275,0
|
|
20240703,194100,55649415,3275,3275,3275,3275,0
|
|
20240703,194000,55649415,3275,3275,3275,3275,0
|
|
20240703,193900,55649415,3275,3275,3275,3275,0
|
|
20240703,193800,55649415,3275,3275,3275,3275,0
|
|
20240703,193700,55649415,3275,3275,3275,3275,0
|
|
20240703,193600,55649415,3275,3275,3275,3275,0
|
|
20240703,193500,55649415,3275,3275,3275,3275,0
|
|
20240703,193400,55649415,3275,3275,3275,3275,0
|
|
20240703,193300,55649415,3275,3275,3275,3275,0
|
|
20240703,193200,55649415,3275,3275,3275,3275,0
|
|
20240703,193100,55649415,3275,3275,3275,3275,0
|
|
20240703,193000,55649415,3275,3275,3275,3275,0
|
|
20240703,192900,55649415,3275,3275,3275,3275,0
|
|
20240703,192800,55649415,3275,3275,3275,3275,0
|
|
20240703,192700,55649415,3275,3275,3275,3275,0
|
|
20240703,192600,55649415,3275,3275,3275,3275,0
|
|
20240703,192500,55649415,3275,3275,3275,3275,0
|
|
20240703,192400,55649415,3275,3275,3275,3275,0
|
|
20240703,192300,55649415,3275,3275,3275,3275,0
|
|
20240703,192200,55649415,3275,3275,3275,3275,0
|
|
20240703,192100,55649415,3275,3275,3275,3275,0
|
|
20240703,192000,55649415,3275,3275,3275,3275,649
|
|
20240703,191900,55649415,3275,3275,3275,3275,0
|
|
20240703,191800,55649415,3275,3275,3275,3275,0
|
|
20240703,191700,55649415,3275,3275,3275,3275,0
|
|
20240703,191600,55649415,3275,3275,3275,3275,0
|
|
20240703,191500,55649415,3275,3275,3275,3275,0
|
|
20240703,191400,55649415,3275,3275,3275,3275,0
|
|
20240703,191300,55649415,3275,3275,3275,3275,0
|
|
20240703,191200,55649415,3275,3275,3275,3275,0
|
|
20240703,191100,55649415,3275,3275,3275,3275,0
|
|
20240703,191000,55649415,3275,3275,3275,3275,0
|
|
20240703,190900,55649415,3275,3275,3275,3275,0
|
|
20240703,190800,55649415,3275,3275,3275,3275,0
|
|
20240703,190700,55649415,3275,3275,3275,3275,0
|
|
20240703,190600,55649415,3275,3275,3275,3275,0
|
|
20240703,190500,55649415,3275,3275,3275,3275,0
|
|
20240703,190400,55649415,3275,3275,3275,3275,0
|
|
20240703,190300,55649415,3275,3275,3275,3275,0
|
|
20240703,190200,55649415,3275,3275,3275,3275,0
|
|
20240703,190100,55649415,3275,3275,3275,3275,0
|
|
20240703,190000,55649415,3275,3275,3275,3275,0
|
|
20240703,185900,55649415,3275,3275,3275,3275,0
|
|
20240703,185800,55649415,3275,3275,3275,3275,0
|
|
20240703,185700,55649415,3275,3275,3275,3275,0
|
|
20240703,185600,55649415,3275,3275,3275,3275,0
|
|
20240703,185500,55649415,3275,3275,3275,3275,0
|
|
20240703,185400,55649415,3275,3275,3275,3275,0
|
|
20240703,185300,55649415,3275,3275,3275,3275,0
|
|
20240703,185200,55649415,3275,3275,3275,3275,0
|
|
20240703,185100,55649415,3275,3275,3275,3275,0
|
|
20240703,185000,55649415,3275,3275,3275,3275,649
|
|
20240703,184900,55649415,3275,3275,3275,3275,0
|
|
20240703,184800,55649415,3275,3275,3275,3275,0
|
|
20240703,184700,55649415,3275,3275,3275,3275,0
|
|
20240703,184600,55649415,3275,3275,3275,3275,0
|
|
20240703,184500,55649415,3275,3275,3275,3275,0
|
|
20240703,184400,55649415,3275,3275,3275,3275,0
|
|
20240703,184300,55649415,3275,3275,3275,3275,0
|
|
20240703,184200,55649415,3275,3275,3275,3275,0
|
|
20240703,184100,55649415,3275,3275,3275,3275,0
|
|
20240703,184000,55649415,3275,3275,3275,3275,0
|
|
20240703,183900,55649415,3275,3275,3275,3275,0
|
|
20240703,183800,55649415,3275,3275,3275,3275,0
|
|
20240703,183700,55649415,3275,3275,3275,3275,0
|
|
20240703,183600,55649415,3275,3275,3275,3275,0
|
|
20240703,183500,55649415,3275,3275,3275,3275,0
|
|
20240703,183400,55649415,3275,3275,3275,3275,0
|
|
20240703,183300,55649415,3275,3275,3275,3275,0
|
|
20240703,183200,55649415,3275,3275,3275,3275,0
|
|
20240703,183100,55649415,3275,3275,3275,3275,0
|
|
20240703,183000,55649415,3275,3275,3275,3275,0
|
|
20240703,182900,55649415,3275,3275,3275,3275,0
|
|
20240703,182800,55649415,3275,3275,3275,3275,0
|
|
20240703,182700,55649415,3275,3275,3275,3275,0
|
|
20240703,182600,55649415,3275,3275,3275,3275,0
|
|
20240703,182500,55649415,3275,3275,3275,3275,0
|
|
20240703,182400,55649415,3275,3275,3275,3275,0
|
|
20240703,182300,55649415,3275,3275,3275,3275,0
|
|
20240703,182200,55649415,3275,3275,3275,3275,0
|
|
20240703,182100,55649415,3275,3275,3275,3275,0
|
|
20240703,182000,55649415,3275,3275,3275,3275,649
|
|
20240703,181900,55649415,3275,3275,3275,3275,0
|
|
20240703,181800,55649415,3275,3275,3275,3275,0
|
|
20240703,181700,55649415,3275,3275,3275,3275,0
|
|
20240703,181600,55649415,3275,3275,3275,3275,0
|
|
20240703,181500,55649415,3275,3275,3275,3275,0
|
|
20240703,181400,55649415,3275,3275,3275,3275,0
|
|
20240703,181300,55649415,3275,3275,3275,3275,0
|
|
20240703,181200,55649415,3275,3275,3275,3275,0
|
|
20240703,181100,55649415,3275,3275,3275,3275,0
|
|
20240703,181000,55649415,3275,3275,3275,3275,0
|
|
20240703,180900,55649415,3275,3275,3275,3275,0
|
|
20240703,180800,55649415,3275,3275,3275,3275,0
|
|
20240703,180700,55649415,3275,3275,3275,3275,0
|
|
20240703,180600,55649415,3275,3275,3275,3275,0
|
|
20240703,180500,55649415,3275,3275,3275,3275,0
|
|
20240703,180400,55649415,3275,3275,3275,3275,0
|
|
20240703,180300,55649415,3275,3275,3275,3275,0
|
|
20240703,180200,55649415,3275,3275,3275,3275,0
|
|
20240703,180100,55649415,3275,3275,3275,3275,0
|
|
20240703,180000,55649415,3275,3275,3275,3275,0
|
|
20240703,175900,55649415,3275,3275,3275,3275,0
|
|
20240703,175800,55649415,3275,3275,3275,3275,0
|
|
20240703,175700,55649415,3275,3275,3275,3275,0
|
|
20240703,175600,55649415,3275,3275,3275,3275,0
|
|
20240703,175500,55649415,3275,3275,3275,3275,0
|
|
20240703,175400,55649415,3275,3275,3275,3275,0
|
|
20240703,175300,55649415,3275,3275,3275,3275,0
|
|
20240703,175200,55649415,3275,3275,3275,3275,0
|
|
20240703,175100,55649415,3275,3275,3275,3275,0
|
|
20240703,175000,55649415,3275,3275,3275,3275,649
|
|
20240703,174900,55649415,3275,3275,3275,3275,0
|
|
20240703,174800,55649415,3275,3275,3275,3275,0
|
|
20240703,174700,55649415,3275,3275,3275,3275,0
|
|
20240703,174600,55649415,3275,3275,3275,3275,0
|
|
20240703,174500,55649415,3275,3275,3275,3275,0
|
|
20240703,174400,55649415,3275,3275,3275,3275,0
|
|
20240703,174300,55649415,3275,3275,3275,3275,0
|
|
20240703,174200,55649415,3275,3275,3275,3275,0
|
|
20240703,174100,55649415,3275,3275,3275,3275,0
|
|
20240703,174000,55649415,3275,3275,3275,3275,0
|
|
20240703,173900,55649415,3275,3275,3275,3275,0
|
|
20240703,173800,55649415,3275,3275,3275,3275,0
|
|
20240703,173700,55649415,3275,3275,3275,3275,0
|
|
20240703,173600,55649415,3275,3275,3275,3275,0
|
|
20240703,173500,55649415,3275,3275,3275,3275,0
|
|
20240703,173400,55649415,3275,3275,3275,3275,0
|
|
20240703,173300,55649415,3275,3275,3275,3275,0
|
|
20240703,173200,55649415,3275,3275,3275,3275,0
|
|
20240703,173100,55649415,3275,3275,3275,3275,0
|
|
20240703,173000,55649415,3275,3275,3275,3275,0
|
|
20240703,172900,55649415,3275,3275,3275,3275,0
|
|
20240703,172800,55649415,3275,3275,3275,3275,0
|
|
20240703,172700,55649415,3275,3275,3275,3275,0
|
|
20240703,172600,55649415,3275,3275,3275,3275,0
|
|
20240703,172500,55649415,3275,3275,3275,3275,0
|
|
20240703,172400,55649415,3275,3275,3275,3275,0
|
|
20240703,172300,55649415,3275,3275,3275,3275,0
|
|
20240703,172200,55649415,3275,3275,3275,3275,0
|
|
20240703,172100,55649415,3275,3275,3275,3275,0
|
|
20240703,172000,55649415,3275,3275,3275,3275,649
|
|
20240703,171900,55649415,3275,3275,3275,3275,0
|
|
20240703,171800,55649415,3275,3275,3275,3275,0
|
|
20240703,171700,55649415,3275,3275,3275,3275,0
|
|
20240703,171600,55649415,3275,3275,3275,3275,0
|
|
20240703,171500,55649415,3275,3275,3275,3275,0
|
|
20240703,171400,55649415,3275,3275,3275,3275,0
|
|
20240703,171300,55649415,3275,3275,3275,3275,0
|
|
20240703,171200,55649415,3275,3275,3275,3275,0
|
|
20240703,171100,55649415,3275,3275,3275,3275,0
|
|
20240703,171000,55649415,3275,3275,3275,3275,0
|
|
20240703,170900,55649415,3275,3275,3275,3275,0
|
|
20240703,170800,55649415,3275,3275,3275,3275,0
|
|
20240703,170700,55649415,3275,3275,3275,3275,0
|
|
20240703,170600,55649415,3275,3275,3275,3275,0
|
|
20240703,170500,55649415,3275,3275,3275,3275,0
|
|
20240703,170400,55649415,3275,3275,3275,3275,0
|
|
20240703,170300,55649415,3275,3275,3275,3275,0
|
|
20240703,170200,55649415,3275,3275,3275,3275,0
|
|
20240703,170100,55649415,3275,3275,3275,3275,0
|
|
20240703,170000,55649415,3275,3275,3275,3275,0
|
|
20240703,165900,55649415,3275,3275,3275,3275,0
|
|
20240703,165800,55649415,3275,3275,3275,3275,0
|
|
20240703,165700,55649415,3275,3275,3275,3275,0
|
|
20240703,165600,55649415,3275,3275,3275,3275,0
|
|
20240703,165500,55649415,3275,3275,3275,3275,0
|
|
20240703,165400,55649415,3275,3275,3275,3275,0
|
|
20240703,165300,55649415,3275,3275,3275,3275,0
|
|
20240703,165200,55649415,3275,3275,3275,3275,0
|
|
20240703,165100,55649415,3275,3275,3275,3275,0
|
|
20240703,165000,55649415,3275,3275,3275,3275,649
|
|
20240703,164900,55649415,3275,3275,3275,3275,0
|
|
20240703,164800,55649415,3275,3275,3275,3275,0
|
|
20240703,164700,55649415,3275,3275,3275,3275,0
|
|
20240703,164600,55649415,3275,3275,3275,3275,0
|
|
20240703,164500,55649415,3275,3275,3275,3275,0
|
|
20240703,164400,55649415,3275,3275,3275,3275,0
|
|
20240703,164300,55649415,3275,3275,3275,3275,0
|
|
20240703,164200,55649415,3275,3275,3275,3275,0
|
|
20240703,164100,55649415,3275,3275,3275,3275,0
|
|
20240703,164000,55649415,3275,3275,3275,3275,0
|
|
20240703,163900,55649415,3275,3275,3275,3275,0
|
|
20240703,163800,55649415,3275,3275,3275,3275,0
|
|
20240703,163700,55649415,3275,3275,3275,3275,0
|
|
20240703,163600,55649415,3275,3275,3275,3275,0
|
|
20240703,163500,55649415,3275,3275,3275,3275,0
|
|
20240703,163400,55649415,3275,3275,3275,3275,0
|
|
20240703,163300,55649415,3275,3275,3275,3275,0
|
|
20240703,163200,55649415,3275,3275,3275,3275,0
|
|
20240703,163100,55649415,3275,3275,3275,3275,0
|
|
20240703,163000,55649415,3275,3275,3275,3275,0
|
|
20240703,162900,55649415,3275,3275,3275,3275,0
|
|
20240703,162800,55649415,3275,3275,3275,3275,0
|
|
20240703,162700,55649415,3275,3275,3275,3275,0
|
|
20240703,162600,55649415,3275,3275,3275,3275,0
|
|
20240703,162500,55649415,3275,3275,3275,3275,0
|
|
20240703,162400,55649415,3275,3275,3275,3275,0
|
|
20240703,162300,55649415,3275,3275,3275,3275,0
|
|
20240703,162200,55649415,3275,3275,3275,3275,0
|
|
20240703,162100,55649415,3275,3275,3275,3275,0
|
|
20240703,162000,55649415,3275,3275,3275,3275,649
|
|
20240703,161900,55649415,3275,3275,3275,3275,0
|
|
20240703,161800,55649415,3275,3275,3275,3275,0
|
|
20240703,161700,55649415,3275,3275,3275,3275,0
|
|
20240703,161600,55649415,3275,3275,3275,3275,0
|
|
20240703,161500,55649415,3275,3275,3275,3275,0
|
|
20240703,161400,55649415,3275,3275,3275,3275,0
|
|
20240703,161300,55649415,3275,3275,3275,3275,0
|
|
20240703,161200,55649415,3275,3275,3275,3275,0
|
|
20240703,161100,55649415,3275,3275,3275,3275,0
|
|
20240703,161000,55649415,3275,3275,3275,3275,0
|
|
20240703,160900,55649415,3275,3275,3275,3275,0
|
|
20240703,160800,55649415,3275,3275,3275,3275,0
|
|
20240703,160700,55649415,3275,3275,3275,3275,0
|
|
20240703,160600,55649415,3275,3275,3275,3275,0
|
|
20240703,160500,55649415,3275,3275,3275,3275,0
|
|
20240703,160400,55649415,3275,3275,3275,3275,0
|
|
20240703,160300,55649415,3275,3275,3275,3275,0
|
|
20240703,160200,55649415,3275,3275,3275,3275,0
|
|
20240703,160100,55649415,3275,3275,3275,3275,0
|
|
20240703,160000,55649415,3275,3275,3275,3275,0
|
|
20240703,155900,55649415,3275,3275,3275,3275,0
|
|
20240703,155800,55649415,3275,3275,3275,3275,0
|
|
20240703,155700,55649415,3275,3275,3275,3275,0
|
|
20240703,155600,55649415,3275,3275,3275,3275,0
|
|
20240703,155500,55649415,3275,3275,3275,3275,0
|
|
20240703,155400,55649415,3275,3275,3275,3275,0
|
|
20240703,155300,55649415,3275,3275,3275,3275,0
|
|
20240703,155200,55649415,3275,3275,3275,3275,0
|
|
20240703,155100,55649415,3275,3275,3275,3275,0
|
|
20240703,155000,55649415,3275,3275,3275,3275,649
|
|
20240703,154900,55649415,3275,3275,3275,3275,0
|
|
20240703,154800,55649415,3275,3275,3275,3275,0
|
|
20240703,154700,55649415,3275,3275,3275,3275,0
|
|
20240703,154600,55649415,3275,3275,3275,3275,0
|
|
20240703,154500,55649415,3275,3275,3275,3275,0
|
|
20240703,154400,55649415,3275,3275,3275,3275,0
|
|
20240703,154300,55649415,3275,3275,3275,3275,0
|
|
20240703,154200,55649415,3275,3275,3275,3275,0
|
|
20240703,154100,55649415,3275,3275,3275,3275,0
|
|
20240703,154000,55649415,3275,3275,3275,3275,0
|
|
20240703,153900,55649415,3275,3275,3275,3275,0
|
|
20240703,153800,55649415,3275,3275,3275,3275,0
|
|
20240703,153700,55649415,3275,3275,3275,3275,0
|
|
20240703,153600,55649415,3275,3275,3275,3275,0
|
|
20240703,153500,55649415,3275,3275,3275,3275,0
|
|
20240703,153400,55649415,3275,3275,3275,3275,0
|
|
20240703,153300,55649415,3275,3275,3275,3275,0
|
|
20240703,153200,55649415,3275,3275,3275,3275,0
|
|
20240703,153100,55649415,3275,3275,3275,3275,0
|
|
20240703,153000,55649415,3275,3275,3275,3275,649
|
|
20240703,152900,53523940,3315,3315,3315,3315,0
|
|
20240703,152800,53523940,3315,3315,3315,3315,0
|
|
20240703,152700,53523940,3315,3315,3315,3315,0
|
|
20240703,152600,53523940,3315,3315,3315,3315,0
|
|
20240703,152500,53523940,3315,3315,3315,3315,0
|
|
20240703,152400,53523940,3315,3315,3315,3315,0
|
|
20240703,152300,53523940,3315,3315,3315,3315,0
|
|
20240703,152200,53523940,3315,3315,3315,3315,0
|
|
20240703,152100,53523940,3315,3315,3315,3315,0
|
|
20240703,152000,53523940,3315,3315,3315,3315,0
|
|
20240703,151900,53523940,3315,3315,3315,3315,2
|
|
20240703,151800,53517310,3315,3315,3315,3315,30
|
|
20240703,151700,53417860,3315,3315,3315,3315,0
|
|
20240703,151600,53417860,3315,3305,3315,3300,6
|
|
20240703,151500,53398025,3305,3305,3305,3305,0
|
|
20240703,151400,53398025,3305,3305,3305,3305,0
|
|
20240703,151300,53398025,3305,3305,3305,3305,50
|
|
20240703,151200,53232775,3310,3310,3310,3310,50
|
|
20240703,151100,53067275,3315,3315,3315,3315,0
|
|
20240703,151000,53067275,3315,3315,3315,3315,0
|
|
20240703,150900,53067275,3315,3315,3315,3315,39
|
|
20240703,150800,52937990,3320,3320,3320,3320,0
|
|
20240703,150700,52937990,3320,3320,3320,3320,0
|
|
20240703,150600,52937990,3320,3320,3320,3320,0
|
|
20240703,150500,52937990,3320,3320,3320,3320,0
|
|
20240703,150400,52937990,3320,3320,3320,3320,0
|
|
20240703,150300,52937990,3320,3320,3320,3320,0
|
|
20240703,150200,52937990,3320,3320,3320,3320,0
|
|
20240703,150100,52937990,3320,3320,3320,3320,0
|
|
20240703,150000,52937990,3320,3320,3320,3320,0
|
|
20240703,145900,52937990,3320,3320,3320,3320,0
|
|
20240703,145800,52937990,3320,3320,3320,3320,0
|
|
20240703,145700,52937990,3320,3320,3320,3320,0
|
|
20240703,145600,52937990,3320,3320,3320,3320,0
|
|
20240703,145500,52937990,3320,3320,3320,3320,0
|
|
20240703,145400,52937990,3320,3320,3320,3320,0
|
|
20240703,145300,52937990,3320,3320,3320,3320,0
|
|
20240703,145200,52937990,3320,3320,3320,3320,0
|
|
20240703,145100,52937990,3320,3320,3320,3320,0
|
|
20240703,145000,52937990,3320,3320,3320,3320,0
|
|
20240703,144900,52937990,3320,3320,3320,3320,0
|
|
20240703,144800,52937990,3320,3320,3320,3320,0
|
|
20240703,144700,52937990,3320,3320,3320,3320,0
|
|
20240703,144600,52937990,3320,3320,3320,3320,0
|
|
20240703,144500,52937990,3320,3320,3320,3320,0
|
|
20240703,144400,52937990,3320,3320,3320,3320,0
|
|
20240703,144300,52937990,3320,3320,3320,3320,0
|
|
20240703,144200,52937990,3320,3320,3320,3320,1
|
|
20240703,144100,52934670,3320,3320,3320,3320,0
|
|
20240703,144000,52934670,3320,3320,3320,3320,0
|
|
20240703,143900,52934670,3320,3320,3320,3320,0
|
|
20240703,143800,52934670,3320,3320,3320,3320,0
|
|
20240703,143700,52934670,3320,3320,3320,3320,0
|
|
20240703,143600,52934670,3320,3320,3320,3320,0
|
|
20240703,143500,52934670,3320,3320,3320,3320,10
|
|
20240703,143400,52901470,3320,3320,3320,3320,0
|
|
20240703,143300,52901470,3320,3320,3320,3320,0
|
|
20240703,143200,52901470,3320,3315,3320,3315,2
|
|
20240703,143100,52894835,3315,3315,3315,3315,0
|
|
20240703,143000,52894835,3315,3315,3315,3315,50
|
|
20240703,142900,52729085,3315,3315,3315,3315,0
|
|
20240703,142800,52729085,3315,3315,3315,3315,51
|
|
20240703,142700,52560020,3315,3315,3315,3315,50
|
|
20240703,142600,52394270,3315,3315,3315,3315,0
|
|
20240703,142500,52394270,3315,3315,3315,3315,50
|
|
20240703,142400,52228520,3320,3320,3320,3320,0
|
|
20240703,142300,52228520,3320,3320,3320,3320,50
|
|
20240703,142200,52062520,3320,3320,3320,3320,50
|
|
20240703,142100,51896520,3320,3320,3320,3320,0
|
|
20240703,142000,51896520,3320,3320,3320,3320,50
|
|
20240703,141900,51730520,3320,3320,3320,3320,50
|
|
20240703,141800,51564520,3320,3320,3320,3320,0
|
|
20240703,141700,51564520,3320,3320,3320,3320,51
|
|
20240703,141600,51395200,3315,3315,3315,3315,50
|
|
20240703,141500,51229450,3315,3315,3315,3315,198
|
|
20240703,141400,50573080,3315,3315,3315,3315,50
|
|
20240703,141300,50407330,3315,3315,3315,3315,50
|
|
20240703,141200,50241580,3315,3315,3315,3315,0
|
|
20240703,141100,50241580,3315,3315,3315,3315,50
|
|
20240703,141000,50075830,3315,3315,3315,3315,50
|
|
20240703,140900,49910080,3315,3315,3315,3315,0
|
|
20240703,140800,49910080,3315,3315,3315,3315,50
|
|
20240703,140700,49744330,3315,3315,3315,3315,50
|
|
20240703,140600,49578580,3315,3315,3315,3315,0
|
|
20240703,140500,49578580,3315,3315,3315,3315,50
|
|
20240703,140400,49412830,3315,3315,3315,3315,50
|
|
20240703,140300,49247080,3315,3315,3315,3315,0
|
|
20240703,140200,49247080,3315,3315,3315,3315,50
|
|
20240703,140100,49081330,3315,3315,3315,3315,50
|
|
20240703,140000,48915580,3315,3315,3315,3315,0
|
|
20240703,135900,48915580,3315,3315,3315,3315,50
|
|
20240703,135800,48749830,3315,3315,3315,3315,50
|
|
20240703,135700,48584080,3315,3315,3315,3315,2
|
|
20240703,135600,48577450,3315,3315,3315,3315,50
|
|
20240703,135500,48411700,3315,3305,3315,3305,52
|
|
20240703,135400,48239690,3310,3310,3310,3310,0
|
|
20240703,135300,48239690,3310,3310,3310,3310,51
|
|
20240703,135200,48070880,3310,3310,3310,3310,50
|
|
20240703,135100,47905380,3310,3310,3310,3310,0
|
|
20240703,135000,47905380,3310,3310,3310,3310,100
|
|
20240703,134900,47574380,3310,3310,3310,3310,50
|
|
20240703,134800,47408880,3310,3310,3310,3310,0
|
|
20240703,134700,47408880,3310,3310,3310,3310,50
|
|
20240703,134600,47243380,3310,3305,3310,3290,302
|
|
20240703,134500,46248335,3305,3305,3305,3305,0
|
|
20240703,134400,46248335,3305,3305,3305,3305,0
|
|
20240703,134300,46248335,3305,3305,3305,3305,5
|
|
20240703,134200,46231810,3305,3305,3305,3305,0
|
|
20240703,134100,46231810,3305,3305,3305,3305,50
|
|
20240703,134000,46066560,3305,3305,3305,3305,50
|
|
20240703,133900,45901310,3305,3305,3305,3305,0
|
|
20240703,133800,45901310,3305,3305,3305,3305,50
|
|
20240703,133700,45736060,3305,3305,3305,3305,65
|
|
20240703,133600,45521235,3310,3310,3310,3310,0
|
|
20240703,133500,45521235,3310,3310,3310,3310,100
|
|
20240703,133400,45190235,3310,3310,3310,3310,100
|
|
20240703,133300,44859235,3310,3310,3310,3310,0
|
|
20240703,133200,44859235,3310,3310,3310,3310,523
|
|
20240703,133100,43128105,3310,3310,3310,3310,1
|
|
20240703,133000,43124795,3305,3305,3305,3305,0
|
|
20240703,132900,43124795,3305,3305,3305,3305,0
|
|
20240703,132800,43124795,3305,3305,3305,3305,0
|
|
20240703,132700,43124795,3305,3305,3305,3305,0
|
|
20240703,132600,43124795,3305,3305,3305,3305,0
|
|
20240703,132500,43124795,3305,3305,3305,3305,0
|
|
20240703,132400,43124795,3305,3305,3305,3305,0
|
|
20240703,132300,43124795,3305,3305,3305,3305,0
|
|
20240703,132200,43124795,3305,3305,3305,3305,0
|
|
20240703,132100,43124795,3305,3305,3305,3305,0
|
|
20240703,132000,43124795,3305,3305,3305,3305,0
|
|
20240703,131900,43124795,3305,3305,3305,3305,0
|
|
20240703,131800,43124795,3305,3305,3305,3305,0
|
|
20240703,131700,43124795,3305,3305,3305,3305,78
|
|
20240703,131600,42867005,3285,3285,3285,3285,0
|
|
20240703,131500,42867005,3285,3285,3285,3285,0
|
|
20240703,131400,42867005,3285,3285,3285,3285,0
|
|
20240703,131300,42867005,3285,3285,3285,3285,0
|
|
20240703,131200,42867005,3285,3300,3300,3285,500
|
|
20240703,131100,41221265,3320,3320,3320,3320,50
|
|
20240703,131000,41055265,3320,3320,3320,3320,50
|
|
20240703,130900,40889265,3320,3320,3320,3320,0
|
|
20240703,130800,40889265,3320,3320,3320,3320,50
|
|
20240703,130700,40723265,3320,3320,3320,3320,50
|
|
20240703,130600,40557265,3320,3320,3320,3320,0
|
|
20240703,130500,40557265,3320,3320,3320,3320,50
|
|
20240703,130400,40391265,3320,3320,3320,3320,50
|
|
20240703,130300,40225265,3330,3330,3330,3330,0
|
|
20240703,130200,40225265,3330,3330,3330,3330,100
|
|
20240703,130100,39892265,3330,3330,3330,3330,100
|
|
20240703,130000,39559265,3330,3330,3330,3330,319
|
|
20240703,125900,38496995,3330,3305,3330,3305,280
|
|
20240703,125800,37570435,3305,3300,3305,3300,8
|
|
20240703,125700,37544030,3275,3275,3275,3275,0
|
|
20240703,125600,37544030,3275,3275,3275,3275,0
|
|
20240703,125500,37544030,3275,3275,3275,3275,0
|
|
20240703,125400,37544030,3275,3335,3335,3275,1050
|
|
20240703,125300,34095955,3335,3335,3335,3335,50
|
|
20240703,125200,33929205,3335,3335,3335,3335,50
|
|
20240703,125100,33762455,3335,3335,3335,3335,0
|
|
20240703,125000,33762455,3335,3335,3335,3335,87
|
|
20240703,124900,33472310,3335,3335,3335,3335,50
|
|
20240703,124800,33305560,3335,3335,3335,3335,0
|
|
20240703,124700,33305560,3335,3335,3335,3335,50
|
|
20240703,124600,33138810,3335,3335,3335,3335,2
|
|
20240703,124500,33132140,3325,3325,3325,3325,13
|
|
20240703,124400,33088915,3325,3325,3325,3325,50
|
|
20240703,124300,32922665,3325,3325,3325,3325,0
|
|
20240703,124200,32922665,3325,3325,3325,3325,52
|
|
20240703,124100,32749765,3325,3325,3325,3325,50
|
|
20240703,124000,32583515,3325,3325,3325,3325,0
|
|
20240703,123900,32583515,3325,3325,3325,3325,50
|
|
20240703,123800,32417265,3325,3325,3325,3325,50
|
|
20240703,123700,32251015,3325,3325,3325,3325,0
|
|
20240703,123600,32251015,3325,3325,3325,3325,50
|
|
20240703,123500,32084765,3325,3325,3325,3325,100
|
|
20240703,123400,31752265,3325,3325,3325,3325,0
|
|
20240703,123300,31752265,3325,3325,3325,3325,63
|
|
20240703,123200,31542790,3325,3325,3325,3325,50
|
|
20240703,123100,31376540,3325,3325,3325,3325,1
|
|
20240703,123000,31373215,3315,3315,3315,3315,0
|
|
20240703,122900,31373215,3315,3315,3315,3315,37
|
|
20240703,122800,31250560,3315,3315,3315,3315,3
|
|
20240703,122700,31240615,3325,3325,3325,3325,50
|
|
20240703,122600,31074365,3325,3325,3325,3325,52
|
|
20240703,122500,30901465,3330,3330,3330,3330,3
|
|
20240703,122400,30891475,3335,3335,3335,3335,50
|
|
20240703,122300,30724725,3335,3335,3335,3335,50
|
|
20240703,122200,30557975,3335,3335,3335,3335,0
|
|
20240703,122100,30557975,3335,3335,3335,3335,54
|
|
20240703,122000,30377885,3335,3335,3335,3335,46
|
|
20240703,121900,30224475,3335,3335,3335,3335,0
|
|
20240703,121800,30224475,3335,3335,3335,3335,50
|
|
20240703,121700,30057725,3335,3335,3335,3335,50
|
|
20240703,121600,29890975,3335,3335,3335,3335,1
|
|
20240703,121500,29887640,3330,3335,3335,3315,57
|
|
20240703,121400,29697855,3335,3330,3335,3330,54
|
|
20240703,121300,29518015,3330,3330,3330,3330,0
|
|
20240703,121200,29518015,3330,3330,3330,3330,50
|
|
20240703,121100,29351515,3330,3330,3330,3330,50
|
|
20240703,121000,29185015,3330,3330,3330,3330,0
|
|
20240703,120900,29185015,3330,3325,3330,3325,98
|
|
20240703,120800,28858905,3330,3325,3330,3325,5
|
|
20240703,120700,28842275,3325,3325,3325,3325,20
|
|
20240703,120600,28775775,3325,3320,3325,3320,30
|
|
20240703,120500,28676050,3325,3325,3325,3325,50
|
|
20240703,120400,28509800,3325,3325,3325,3325,0
|
|
20240703,120300,28509800,3325,3325,3325,3325,102
|
|
20240703,120200,28170650,3325,3315,3325,3315,201
|
|
20240703,120100,27504325,3315,3315,3315,3315,0
|
|
20240703,120000,27504325,3315,3315,3315,3315,48
|
|
20240703,115900,27345205,3315,3315,3315,3315,1
|
|
20240703,115800,27341890,3280,3280,3280,3280,0
|
|
20240703,115700,27341890,3280,3280,3280,3280,0
|
|
20240703,115600,27341890,3280,3280,3280,3280,0
|
|
20240703,115500,27341890,3280,3280,3280,3280,0
|
|
20240703,115400,27341890,3280,3280,3280,3280,0
|
|
20240703,115300,27341890,3280,3325,3325,3280,150
|
|
20240703,115200,26847315,3325,3325,3325,3325,0
|
|
20240703,115100,26847315,3325,3325,3325,3325,100
|
|
20240703,115000,26514815,3325,3320,3325,3320,51
|
|
20240703,114900,26345490,3320,3320,3320,3320,0
|
|
20240703,114800,26345490,3320,3320,3320,3320,51
|
|
20240703,114700,26176170,3315,3315,3315,3315,0
|
|
20240703,114600,26176170,3315,3315,3315,3315,32
|
|
20240703,114500,26070090,3320,3315,3320,3315,29
|
|
20240703,114400,25973945,3315,3315,3315,3315,50
|
|
20240703,114300,25808195,3315,3315,3315,3315,0
|
|
20240703,114200,25808195,3315,3315,3315,3315,52
|
|
20240703,114100,25635815,3310,3310,3310,3310,41
|
|
20240703,114000,25500105,3310,3310,3310,3310,0
|
|
20240703,113900,25500105,3310,3310,3310,3310,100
|
|
20240703,113800,25169105,3310,3310,3310,3310,100
|
|
20240703,113700,24838105,3310,3310,3310,3310,0
|
|
20240703,113600,24838105,3310,3310,3310,3310,108
|
|
20240703,113500,24480625,3300,3300,3300,3300,0
|
|
20240703,113400,24480625,3300,3300,3300,3300,0
|
|
20240703,113300,24480625,3300,3300,3300,3300,0
|
|
20240703,113200,24480625,3300,3300,3300,3300,0
|
|
20240703,113100,24480625,3300,3300,3300,3300,0
|
|
20240703,113000,24480625,3300,3300,3300,3300,404
|
|
20240703,112900,23147425,3300,3300,3300,3300,50
|
|
20240703,112800,22982425,3300,3300,3300,3300,0
|
|
20240703,112700,22982425,3300,3300,3300,3300,50
|
|
20240703,112600,22817425,3300,3300,3300,3300,50
|
|
20240703,112500,22652425,3300,3300,3300,3300,0
|
|
20240703,112400,22652425,3300,3300,3300,3300,50
|
|
20240703,112300,22487425,3300,3300,3300,3300,100
|
|
20240703,112200,22157425,3300,3300,3300,3300,0
|
|
20240703,112100,22157425,3300,3300,3300,3300,120
|
|
20240703,112000,21761425,3300,3300,3300,3300,150
|
|
20240703,111900,21266425,3300,3300,3300,3300,2
|
|
20240703,111800,21259825,3275,3275,3275,3275,0
|
|
20240703,111700,21259825,3275,3275,3275,3275,0
|
|
20240703,111600,21259825,3275,3275,3275,3275,0
|
|
20240703,111500,21259825,3275,3275,3275,3275,0
|
|
20240703,111400,21259825,3275,3275,3275,3275,0
|
|
20240703,111300,21259825,3275,3290,3290,3275,213
|
|
20240703,111200,20561360,3300,3300,3300,3300,50
|
|
20240703,111100,20396360,3300,3300,3300,3300,50
|
|
20240703,111000,20231360,3300,3300,3300,3300,0
|
|
20240703,110900,20231360,3300,3300,3300,3300,50
|
|
20240703,110800,20066360,3300,3300,3300,3300,0
|
|
20240703,110700,20066360,3300,3300,3300,3300,50
|
|
20240703,110600,19901360,3300,3300,3300,3300,50
|
|
20240703,110500,19736360,3300,3300,3300,3300,0
|
|
20240703,110400,19736360,3300,3300,3300,3300,50
|
|
20240703,110300,19571360,3300,3300,3300,3300,50
|
|
20240703,110200,19406360,3300,3300,3300,3300,0
|
|
20240703,110100,19406360,3300,3300,3300,3300,50
|
|
20240703,110000,19241360,3300,3300,3300,3300,50
|
|
20240703,105900,19076360,3310,3310,3310,3310,0
|
|
20240703,105800,19076360,3310,3305,3310,3305,50
|
|
20240703,105700,18910960,3310,3310,3310,3310,50
|
|
20240703,105600,18745460,3310,3310,3310,3310,0
|
|
20240703,105500,18745460,3310,3310,3310,3310,50
|
|
20240703,105400,18579960,3310,3310,3310,3310,50
|
|
20240703,105300,18414460,3310,3310,3310,3310,0
|
|
20240703,105200,18414460,3310,3310,3310,3310,50
|
|
20240703,105100,18248960,3310,3310,3310,3310,50
|
|
20240703,105000,18083460,3310,3310,3310,3310,0
|
|
20240703,104900,18083460,3310,3310,3310,3310,50
|
|
20240703,104800,17917960,3310,3310,3310,3310,50
|
|
20240703,104700,17752460,3310,3310,3310,3310,0
|
|
20240703,104600,17752460,3310,3310,3310,3310,50
|
|
20240703,104500,17586960,3310,3310,3310,3310,50
|
|
20240703,104400,17421460,3310,3310,3310,3310,0
|
|
20240703,104300,17421460,3310,3310,3310,3310,50
|
|
20240703,104200,17255960,3310,3310,3310,3310,50
|
|
20240703,104100,17090460,3310,3310,3310,3310,43
|
|
20240703,104000,16948130,3310,3310,3310,3310,7
|
|
20240703,103900,16924960,3310,3310,3310,3310,50
|
|
20240703,103800,16759460,3310,3310,3310,3310,0
|
|
20240703,103700,16759460,3310,3310,3310,3310,50
|
|
20240703,103600,16593960,3310,3310,3310,3310,100
|
|
20240703,103500,16262960,3310,3310,3310,3310,0
|
|
20240703,103400,16262960,3310,3310,3310,3310,11
|
|
20240703,103300,16226550,3310,3310,3310,3310,39
|
|
20240703,103200,16097460,3310,3310,3310,3310,0
|
|
20240703,103100,16097460,3310,3310,3310,3310,50
|
|
20240703,103000,15931960,3310,3310,3310,3310,50
|
|
20240703,102900,15766460,3310,3310,3310,3310,50
|
|
20240703,102800,15600960,3310,3310,3310,3310,0
|
|
20240703,102700,15600960,3310,3310,3310,3310,50
|
|
20240703,102600,15435460,3310,3310,3310,3310,50
|
|
20240703,102500,15269960,3310,3310,3310,3310,151
|
|
20240703,102400,14770150,3310,3310,3310,3310,0
|
|
20240703,102300,14770150,3310,3310,3310,3310,0
|
|
20240703,102200,14770150,3310,3310,3310,3310,0
|
|
20240703,102100,14770150,3310,3310,3310,3310,0
|
|
20240703,102000,14770150,3310,3310,3310,3310,100
|
|
20240703,101900,14439150,3310,3310,3310,3310,0
|
|
20240703,101800,14439150,3310,3310,3310,3310,0
|
|
20240703,101700,14439150,3310,3310,3310,3310,0
|
|
20240703,101600,14439150,3310,3310,3310,3310,100
|
|
20240703,101500,14108150,3310,3310,3310,3310,51
|
|
20240703,101400,13939340,3310,3310,3310,3310,0
|
|
20240703,101300,13939340,3310,3310,3310,3310,50
|
|
20240703,101200,13773840,3310,3310,3310,3310,1
|
|
20240703,101100,13770530,3290,3290,3290,3290,10
|
|
20240703,101000,13737630,3315,3315,3315,3315,100
|
|
20240703,100900,13406130,3315,3310,3315,3310,101
|
|
20240703,100800,13071815,3310,3310,3310,3310,0
|
|
20240703,100700,13071815,3310,3310,3310,3310,101
|
|
20240703,100600,12737505,3310,3310,3310,3310,1
|
|
20240703,100500,12734195,3300,3300,3300,3300,0
|
|
20240703,100400,12734195,3300,3300,3300,3300,0
|
|
20240703,100300,12734195,3300,3300,3300,3300,0
|
|
20240703,100200,12734195,3300,3300,3300,3300,0
|
|
20240703,100100,12734195,3300,3300,3300,3300,50
|
|
20240703,100000,12569195,3300,3300,3300,3300,100
|
|
20240703,095900,12239195,3300,3300,3300,3300,0
|
|
20240703,095800,12239195,3300,3300,3300,3300,100
|
|
20240703,095700,11909195,3300,3300,3300,3300,296
|
|
20240703,095600,10932395,3300,3300,3300,3300,1
|
|
20240703,095500,10929095,3295,3295,3295,3295,4
|
|
20240703,095400,10915915,3295,3295,3295,3295,0
|
|
20240703,095300,10915915,3295,3295,3295,3295,0
|
|
20240703,095200,10915915,3295,3295,3295,3295,0
|
|
20240703,095100,10915915,3295,3295,3295,3295,0
|
|
20240703,095000,10915915,3295,3295,3295,3295,0
|
|
20240703,094900,10915915,3295,3295,3295,3295,0
|
|
20240703,094800,10915915,3295,3295,3295,3295,0
|
|
20240703,094700,10915915,3295,3295,3295,3295,0
|
|
20240703,094600,10915915,3295,3295,3295,3295,0
|
|
20240703,094500,10915915,3295,3295,3295,3295,100
|
|
20240703,094400,10586415,3295,3295,3295,3295,0
|
|
20240703,094300,10586415,3295,3295,3295,3295,93
|
|
20240703,094200,10279980,3295,3295,3295,3295,0
|
|
20240703,094100,10279980,3295,3295,3295,3295,0
|
|
20240703,094000,10279980,3295,3295,3295,3295,7
|
|
20240703,093900,10256915,3295,3295,3295,3295,50
|
|
20240703,093800,10092165,3295,3295,3295,3295,0
|
|
20240703,093700,10092165,3295,3295,3295,3295,50
|
|
20240703,093600,9927415,3295,3295,3295,3295,54
|
|
20240703,093500,9749485,3295,3295,3295,3295,0
|
|
20240703,093400,9749485,3295,3295,3295,3295,50
|
|
20240703,093300,9584735,3295,3295,3295,3295,50
|
|
20240703,093200,9419985,3295,3295,3295,3295,0
|
|
20240703,093100,9419985,3295,3295,3295,3295,50
|
|
20240703,093000,9255235,3295,3295,3295,3295,50
|
|
20240703,092900,9090485,3295,3295,3295,3295,0
|
|
20240703,092800,9090485,3295,3295,3295,3295,1
|
|
20240703,092700,9087190,3275,3275,3275,3275,0
|
|
20240703,092600,9087190,3275,3275,3275,3275,0
|
|
20240703,092500,9087190,3275,3275,3275,3275,0
|
|
20240703,092400,9087190,3275,3275,3275,3275,0
|
|
20240703,092300,9087190,3275,3275,3275,3275,0
|
|
20240703,092200,9087190,3275,3275,3275,3275,0
|
|
20240703,092100,9087190,3275,3275,3275,3275,0
|
|
20240703,092000,9087190,3275,3275,3275,3275,0
|
|
20240703,091900,9087190,3275,3275,3275,3275,0
|
|
20240703,091800,9087190,3275,3275,3275,3275,0
|
|
20240703,091700,9087190,3275,3275,3275,3275,0
|
|
20240703,091600,9087190,3275,3275,3275,3275,0
|
|
20240703,091500,9087190,3275,3275,3275,3275,0
|
|
20240703,091400,9087190,3275,3275,3275,3275,0
|
|
20240703,091300,9087190,3275,3275,3275,3275,0
|
|
20240703,091200,9087190,3275,3275,3275,3275,0
|
|
20240703,091100,9087190,3275,3275,3275,3275,0
|
|
20240703,091000,9087190,3275,3275,3275,3275,1
|
|
20240703,090900,9083915,3300,3300,3300,3300,13
|
|
20240703,090800,9041015,3275,3275,3275,3275,0
|
|
20240703,090700,9041015,3275,3275,3300,3275,152
|
|
20240703,090600,8543190,3270,3280,3280,3270,20
|
|
20240703,090500,8477640,3270,3290,3290,3270,767
|
|
20240703,090400,5962245,3335,3335,3335,3335,1
|
|
20240703,090300,5958910,3345,3345,3345,3345,3
|
|
20240703,090200,5948875,3345,3290,3350,3290,1505
|
|
20240703,090100,980730,3270,3270,3270,3270,0
|
|
20240703,090000,980730,3270,3270,3270,3270,199
|