677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,201400,139097420,3275,3275,3275,3275,740
|
|
20240701,201300,139097420,3275,3275,3275,3275,0
|
|
20240701,201200,139097420,3275,3275,3275,3275,0
|
|
20240701,201100,139097420,3275,3275,3275,3275,0
|
|
20240701,201000,139097420,3275,3275,3275,3275,0
|
|
20240701,200900,139097420,3275,3275,3275,3275,0
|
|
20240701,200800,139097420,3275,3275,3275,3275,0
|
|
20240701,200700,139097420,3275,3275,3275,3275,0
|
|
20240701,200600,139097420,3275,3275,3275,3275,0
|
|
20240701,200500,139097420,3275,3275,3275,3275,0
|
|
20240701,200400,139097420,3275,3275,3275,3275,0
|
|
20240701,200300,139097420,3275,3275,3275,3275,0
|
|
20240701,200200,139097420,3275,3275,3275,3275,0
|
|
20240701,200100,139097420,3275,3275,3275,3275,0
|
|
20240701,200000,139097420,3275,3275,3275,3275,0
|
|
20240701,195900,139097420,3275,3275,3275,3275,0
|
|
20240701,195800,139097420,3275,3275,3275,3275,0
|
|
20240701,195700,139097420,3275,3275,3275,3275,0
|
|
20240701,195600,139097420,3275,3275,3275,3275,0
|
|
20240701,195500,139097420,3275,3275,3275,3275,0
|
|
20240701,195400,139097420,3275,3275,3275,3275,0
|
|
20240701,195300,139097420,3275,3275,3275,3275,0
|
|
20240701,195200,139097420,3275,3275,3275,3275,0
|
|
20240701,195100,139097420,3275,3275,3275,3275,0
|
|
20240701,195000,139097420,3275,3275,3275,3275,0
|
|
20240701,194900,139097420,3275,3275,3275,3275,0
|
|
20240701,194800,139097420,3275,3275,3275,3275,0
|
|
20240701,194700,139097420,3275,3275,3275,3275,0
|
|
20240701,194600,139097420,3275,3275,3275,3275,0
|
|
20240701,194500,139097420,3275,3275,3275,3275,0
|
|
20240701,194400,139097420,3275,3275,3275,3275,740
|
|
20240701,194300,139097420,3275,3275,3275,3275,0
|
|
20240701,194200,139097420,3275,3275,3275,3275,0
|
|
20240701,194100,139097420,3275,3275,3275,3275,0
|
|
20240701,194000,139097420,3275,3275,3275,3275,0
|
|
20240701,193900,139097420,3275,3275,3275,3275,0
|
|
20240701,193800,139097420,3275,3275,3275,3275,0
|
|
20240701,193700,139097420,3275,3275,3275,3275,0
|
|
20240701,193600,139097420,3275,3275,3275,3275,0
|
|
20240701,193500,139097420,3275,3275,3275,3275,0
|
|
20240701,193400,139097420,3275,3275,3275,3275,0
|
|
20240701,193300,139097420,3275,3275,3275,3275,0
|
|
20240701,193200,139097420,3275,3275,3275,3275,0
|
|
20240701,193100,139097420,3275,3275,3275,3275,0
|
|
20240701,193000,139097420,3275,3275,3275,3275,0
|
|
20240701,192900,139097420,3275,3275,3275,3275,0
|
|
20240701,192800,139097420,3275,3275,3275,3275,0
|
|
20240701,192700,139097420,3275,3275,3275,3275,0
|
|
20240701,192600,139097420,3275,3275,3275,3275,0
|
|
20240701,192500,139097420,3275,3275,3275,3275,0
|
|
20240701,192400,139097420,3275,3275,3275,3275,0
|
|
20240701,192300,139097420,3275,3275,3275,3275,0
|
|
20240701,192200,139097420,3275,3275,3275,3275,0
|
|
20240701,192100,139097420,3275,3275,3275,3275,0
|
|
20240701,192000,139097420,3275,3275,3275,3275,0
|
|
20240701,191900,139097420,3275,3275,3275,3275,0
|
|
20240701,191800,139097420,3275,3275,3275,3275,0
|
|
20240701,191700,139097420,3275,3275,3275,3275,0
|
|
20240701,191600,139097420,3275,3275,3275,3275,0
|
|
20240701,191500,139097420,3275,3275,3275,3275,0
|
|
20240701,191400,139097420,3275,3275,3275,3275,740
|
|
20240701,191300,139097420,3275,3275,3275,3275,0
|
|
20240701,191200,139097420,3275,3275,3275,3275,0
|
|
20240701,191100,139097420,3275,3275,3275,3275,0
|
|
20240701,191000,139097420,3275,3275,3275,3275,0
|
|
20240701,190900,139097420,3275,3275,3275,3275,0
|
|
20240701,190800,139097420,3275,3275,3275,3275,0
|
|
20240701,190700,139097420,3275,3275,3275,3275,0
|
|
20240701,190600,139097420,3275,3275,3275,3275,0
|
|
20240701,190500,139097420,3275,3275,3275,3275,0
|
|
20240701,190400,139097420,3275,3275,3275,3275,0
|
|
20240701,190300,139097420,3275,3275,3275,3275,0
|
|
20240701,190200,139097420,3275,3275,3275,3275,0
|
|
20240701,190100,139097420,3275,3275,3275,3275,0
|
|
20240701,190000,139097420,3275,3275,3275,3275,0
|
|
20240701,185900,139097420,3275,3275,3275,3275,0
|
|
20240701,185800,139097420,3275,3275,3275,3275,0
|
|
20240701,185700,139097420,3275,3275,3275,3275,0
|
|
20240701,185600,139097420,3275,3275,3275,3275,0
|
|
20240701,185500,139097420,3275,3275,3275,3275,0
|
|
20240701,185400,139097420,3275,3275,3275,3275,0
|
|
20240701,185300,139097420,3275,3275,3275,3275,0
|
|
20240701,185200,139097420,3275,3275,3275,3275,0
|
|
20240701,185100,139097420,3275,3275,3275,3275,0
|
|
20240701,185000,139097420,3275,3275,3275,3275,0
|
|
20240701,184900,139097420,3275,3275,3275,3275,0
|
|
20240701,184800,139097420,3275,3275,3275,3275,0
|
|
20240701,184700,139097420,3275,3275,3275,3275,0
|
|
20240701,184600,139097420,3275,3275,3275,3275,0
|
|
20240701,184500,139097420,3275,3275,3275,3275,0
|
|
20240701,184400,139097420,3275,3275,3275,3275,740
|
|
20240701,184300,139097420,3275,3275,3275,3275,0
|
|
20240701,184200,139097420,3275,3275,3275,3275,0
|
|
20240701,184100,139097420,3275,3275,3275,3275,0
|
|
20240701,184000,139097420,3275,3275,3275,3275,0
|
|
20240701,183900,139097420,3275,3275,3275,3275,0
|
|
20240701,183800,139097420,3275,3275,3275,3275,0
|
|
20240701,183700,139097420,3275,3275,3275,3275,0
|
|
20240701,183600,139097420,3275,3275,3275,3275,0
|
|
20240701,183500,139097420,3275,3275,3275,3275,0
|
|
20240701,183400,139097420,3275,3275,3275,3275,0
|
|
20240701,183300,139097420,3275,3275,3275,3275,0
|
|
20240701,183200,139097420,3275,3275,3275,3275,0
|
|
20240701,183100,139097420,3275,3275,3275,3275,0
|
|
20240701,183000,139097420,3275,3275,3275,3275,0
|
|
20240701,182900,139097420,3275,3275,3275,3275,0
|
|
20240701,182800,139097420,3275,3275,3275,3275,0
|
|
20240701,182700,139097420,3275,3275,3275,3275,0
|
|
20240701,182600,139097420,3275,3275,3275,3275,0
|
|
20240701,182500,139097420,3275,3275,3275,3275,0
|
|
20240701,182400,139097420,3275,3275,3275,3275,0
|
|
20240701,182300,139097420,3275,3275,3275,3275,0
|
|
20240701,182200,139097420,3275,3275,3275,3275,0
|
|
20240701,182100,139097420,3275,3275,3275,3275,0
|
|
20240701,182000,139097420,3275,3275,3275,3275,0
|
|
20240701,181900,139097420,3275,3275,3275,3275,0
|
|
20240701,181800,139097420,3275,3275,3275,3275,0
|
|
20240701,181700,139097420,3275,3275,3275,3275,0
|
|
20240701,181600,139097420,3275,3275,3275,3275,0
|
|
20240701,181500,139097420,3275,3275,3275,3275,0
|
|
20240701,181400,139097420,3275,3275,3275,3275,740
|
|
20240701,181300,139097420,3275,3275,3275,3275,0
|
|
20240701,181200,139097420,3275,3275,3275,3275,0
|
|
20240701,181100,139097420,3275,3275,3275,3275,0
|
|
20240701,181000,139097420,3275,3275,3275,3275,0
|
|
20240701,180900,139097420,3275,3275,3275,3275,0
|
|
20240701,180800,139097420,3275,3275,3275,3275,0
|
|
20240701,180700,139097420,3275,3275,3275,3275,0
|
|
20240701,180600,139097420,3275,3275,3275,3275,0
|
|
20240701,180500,139097420,3275,3275,3275,3275,0
|
|
20240701,180400,139097420,3275,3275,3275,3275,0
|
|
20240701,180300,139097420,3275,3275,3275,3275,0
|
|
20240701,180200,139097420,3275,3275,3275,3275,0
|
|
20240701,180100,139097420,3275,3275,3275,3275,0
|
|
20240701,180000,139097420,3275,3275,3275,3275,0
|
|
20240701,175900,139097420,3275,3275,3275,3275,0
|
|
20240701,175800,139097420,3275,3275,3275,3275,0
|
|
20240701,175700,139097420,3275,3275,3275,3275,0
|
|
20240701,175600,139097420,3275,3275,3275,3275,0
|
|
20240701,175500,139097420,3275,3275,3275,3275,0
|
|
20240701,175400,139097420,3275,3275,3275,3275,0
|
|
20240701,175300,139097420,3275,3275,3275,3275,0
|
|
20240701,175200,139097420,3275,3275,3275,3275,0
|
|
20240701,175100,139097420,3275,3275,3275,3275,0
|
|
20240701,175000,139097420,3275,3275,3275,3275,0
|
|
20240701,174900,139097420,3275,3275,3275,3275,0
|
|
20240701,174800,139097420,3275,3275,3275,3275,0
|
|
20240701,174700,139097420,3275,3275,3275,3275,0
|
|
20240701,174600,139097420,3275,3275,3275,3275,0
|
|
20240701,174500,139097420,3275,3275,3275,3275,0
|
|
20240701,174400,139097420,3275,3275,3275,3275,740
|
|
20240701,174300,139097420,3275,3275,3275,3275,0
|
|
20240701,174200,139097420,3275,3275,3275,3275,0
|
|
20240701,174100,139097420,3275,3275,3275,3275,0
|
|
20240701,174000,139097420,3275,3275,3275,3275,0
|
|
20240701,173900,139097420,3275,3275,3275,3275,0
|
|
20240701,173800,139097420,3275,3275,3275,3275,0
|
|
20240701,173700,139097420,3275,3275,3275,3275,0
|
|
20240701,173600,139097420,3275,3275,3275,3275,0
|
|
20240701,173500,139097420,3275,3275,3275,3275,0
|
|
20240701,173400,139097420,3275,3275,3275,3275,0
|
|
20240701,173300,139097420,3275,3275,3275,3275,0
|
|
20240701,173200,139097420,3275,3275,3275,3275,0
|
|
20240701,173100,139097420,3275,3275,3275,3275,0
|
|
20240701,173000,139097420,3275,3275,3275,3275,0
|
|
20240701,172900,139097420,3275,3275,3275,3275,0
|
|
20240701,172800,139097420,3275,3275,3275,3275,0
|
|
20240701,172700,139097420,3275,3275,3275,3275,0
|
|
20240701,172600,139097420,3275,3275,3275,3275,0
|
|
20240701,172500,139097420,3275,3275,3275,3275,0
|
|
20240701,172400,139097420,3275,3275,3275,3275,0
|
|
20240701,172300,139097420,3275,3275,3275,3275,0
|
|
20240701,172200,139097420,3275,3275,3275,3275,0
|
|
20240701,172100,139097420,3275,3275,3275,3275,0
|
|
20240701,172000,139097420,3275,3275,3275,3275,0
|
|
20240701,171900,139097420,3275,3275,3275,3275,0
|
|
20240701,171800,139097420,3275,3275,3275,3275,0
|
|
20240701,171700,139097420,3275,3275,3275,3275,0
|
|
20240701,171600,139097420,3275,3275,3275,3275,0
|
|
20240701,171500,139097420,3275,3275,3275,3275,0
|
|
20240701,171400,139097420,3275,3275,3275,3275,740
|
|
20240701,171300,139097420,3275,3275,3275,3275,0
|
|
20240701,171200,139097420,3275,3275,3275,3275,0
|
|
20240701,171100,139097420,3275,3275,3275,3275,0
|
|
20240701,171000,139097420,3275,3275,3275,3275,0
|
|
20240701,170900,139097420,3275,3275,3275,3275,0
|
|
20240701,170800,139097420,3275,3275,3275,3275,0
|
|
20240701,170700,139097420,3275,3275,3275,3275,0
|
|
20240701,170600,139097420,3275,3275,3275,3275,0
|
|
20240701,170500,139097420,3275,3275,3275,3275,0
|
|
20240701,170400,139097420,3275,3275,3275,3275,0
|
|
20240701,170300,139097420,3275,3275,3275,3275,0
|
|
20240701,170200,139097420,3275,3275,3275,3275,0
|
|
20240701,170100,139097420,3275,3275,3275,3275,0
|
|
20240701,170000,139097420,3275,3275,3275,3275,0
|
|
20240701,165900,139097420,3275,3275,3275,3275,0
|
|
20240701,165800,139097420,3275,3275,3275,3275,0
|
|
20240701,165700,139097420,3275,3275,3275,3275,0
|
|
20240701,165600,139097420,3275,3275,3275,3275,0
|
|
20240701,165500,139097420,3275,3275,3275,3275,0
|
|
20240701,165400,139097420,3275,3275,3275,3275,0
|
|
20240701,165300,139097420,3275,3275,3275,3275,0
|
|
20240701,165200,139097420,3275,3275,3275,3275,0
|
|
20240701,165100,139097420,3275,3275,3275,3275,0
|
|
20240701,165000,139097420,3275,3275,3275,3275,0
|
|
20240701,164900,139097420,3275,3275,3275,3275,0
|
|
20240701,164800,139097420,3275,3275,3275,3275,0
|
|
20240701,164700,139097420,3275,3275,3275,3275,0
|
|
20240701,164600,139097420,3275,3275,3275,3275,0
|
|
20240701,164500,139097420,3275,3275,3275,3275,0
|
|
20240701,164400,139097420,3275,3275,3275,3275,740
|
|
20240701,164300,139097420,3275,3275,3275,3275,0
|
|
20240701,164200,139097420,3275,3275,3275,3275,0
|
|
20240701,164100,139097420,3275,3275,3275,3275,0
|
|
20240701,164000,139097420,3275,3275,3275,3275,0
|
|
20240701,163900,139097420,3275,3275,3275,3275,0
|
|
20240701,163800,139097420,3275,3275,3275,3275,0
|
|
20240701,163700,139097420,3275,3275,3275,3275,0
|
|
20240701,163600,139097420,3275,3275,3275,3275,0
|
|
20240701,163500,139097420,3275,3275,3275,3275,0
|
|
20240701,163400,139097420,3275,3275,3275,3275,0
|
|
20240701,163300,139097420,3275,3275,3275,3275,0
|
|
20240701,163200,139097420,3275,3275,3275,3275,0
|
|
20240701,163100,139097420,3275,3275,3275,3275,0
|
|
20240701,163000,139097420,3275,3275,3275,3275,0
|
|
20240701,162900,139097420,3275,3275,3275,3275,0
|
|
20240701,162800,139097420,3275,3275,3275,3275,0
|
|
20240701,162700,139097420,3275,3275,3275,3275,0
|
|
20240701,162600,139097420,3275,3275,3275,3275,0
|
|
20240701,162500,139097420,3275,3275,3275,3275,0
|
|
20240701,162400,139097420,3275,3275,3275,3275,0
|
|
20240701,162300,139097420,3275,3275,3275,3275,0
|
|
20240701,162200,139097420,3275,3275,3275,3275,0
|
|
20240701,162100,139097420,3275,3275,3275,3275,0
|
|
20240701,162000,139097420,3275,3275,3275,3275,0
|
|
20240701,161900,139097420,3275,3275,3275,3275,0
|
|
20240701,161800,139097420,3275,3275,3275,3275,0
|
|
20240701,161700,139097420,3275,3275,3275,3275,0
|
|
20240701,161600,139097420,3275,3275,3275,3275,0
|
|
20240701,161500,139097420,3275,3275,3275,3275,0
|
|
20240701,161400,139097420,3275,3275,3275,3275,740
|
|
20240701,161300,139097420,3275,3275,3275,3275,0
|
|
20240701,161200,139097420,3275,3275,3275,3275,0
|
|
20240701,161100,139097420,3275,3275,3275,3275,0
|
|
20240701,161000,139097420,3275,3275,3275,3275,0
|
|
20240701,160900,139097420,3275,3275,3275,3275,0
|
|
20240701,160800,139097420,3275,3275,3275,3275,0
|
|
20240701,160700,139097420,3275,3275,3275,3275,0
|
|
20240701,160600,139097420,3275,3275,3275,3275,0
|
|
20240701,160500,139097420,3275,3275,3275,3275,0
|
|
20240701,160400,139097420,3275,3275,3275,3275,0
|
|
20240701,160300,139097420,3275,3275,3275,3275,0
|
|
20240701,160200,139097420,3275,3275,3275,3275,0
|
|
20240701,160100,139097420,3275,3275,3275,3275,0
|
|
20240701,160000,139097420,3275,3275,3275,3275,0
|
|
20240701,155900,139097420,3275,3275,3275,3275,0
|
|
20240701,155800,139097420,3275,3275,3275,3275,0
|
|
20240701,155700,139097420,3275,3275,3275,3275,0
|
|
20240701,155600,139097420,3275,3275,3275,3275,0
|
|
20240701,155500,139097420,3275,3275,3275,3275,0
|
|
20240701,155400,139097420,3275,3275,3275,3275,0
|
|
20240701,155300,139097420,3275,3275,3275,3275,0
|
|
20240701,155200,139097420,3275,3275,3275,3275,0
|
|
20240701,155100,139097420,3275,3275,3275,3275,0
|
|
20240701,155000,139097420,3275,3275,3275,3275,0
|
|
20240701,154900,139097420,3275,3275,3275,3275,0
|
|
20240701,154800,139097420,3275,3275,3275,3275,0
|
|
20240701,154700,139097420,3275,3275,3275,3275,0
|
|
20240701,154600,139097420,3275,3275,3275,3275,0
|
|
20240701,154500,139097420,3275,3275,3275,3275,0
|
|
20240701,154400,139097420,3275,3275,3275,3275,740
|
|
20240701,154300,139097420,3275,3275,3275,3275,0
|
|
20240701,154200,139097420,3275,3275,3275,3275,0
|
|
20240701,154100,139097420,3275,3275,3275,3275,0
|
|
20240701,154000,139097420,3275,3275,3275,3275,0
|
|
20240701,153900,139097420,3275,3275,3275,3275,0
|
|
20240701,153800,139097420,3275,3275,3275,3275,0
|
|
20240701,153700,139097420,3275,3275,3275,3275,0
|
|
20240701,153600,139097420,3275,3275,3275,3275,0
|
|
20240701,153500,139097420,3275,3275,3275,3275,0
|
|
20240701,153400,139097420,3275,3275,3275,3275,0
|
|
20240701,153300,139097420,3275,3275,3275,3275,0
|
|
20240701,153200,139097420,3275,3275,3275,3275,0
|
|
20240701,153100,139097420,3275,3275,3275,3275,0
|
|
20240701,153000,139097420,3275,3275,3275,3275,740
|
|
20240701,152900,136673920,3270,3270,3270,3270,0
|
|
20240701,152800,136673920,3270,3270,3270,3270,0
|
|
20240701,152700,136673920,3270,3270,3270,3270,0
|
|
20240701,152600,136673920,3270,3270,3270,3270,0
|
|
20240701,152500,136673920,3270,3270,3270,3270,0
|
|
20240701,152400,136673920,3270,3270,3270,3270,0
|
|
20240701,152300,136673920,3270,3270,3270,3270,0
|
|
20240701,152200,136673920,3270,3270,3270,3270,0
|
|
20240701,152100,136673920,3270,3270,3270,3270,0
|
|
20240701,152000,136673920,3270,3270,3270,3270,0
|
|
20240701,151900,136673920,3270,3265,3270,3265,402
|
|
20240701,151800,135360200,3265,3265,3265,3265,1
|
|
20240701,151700,135356935,3255,3260,3260,3255,93
|
|
20240701,151600,135053770,3265,3265,3265,3265,1
|
|
20240701,151500,135050505,3260,3260,3260,3260,0
|
|
20240701,151400,135050505,3260,3265,3265,3260,51
|
|
20240701,151300,134883995,3265,3265,3265,3265,10
|
|
20240701,151200,134851345,3265,3265,3265,3265,1
|
|
20240701,151100,134848080,3260,3260,3260,3260,0
|
|
20240701,151000,134848080,3260,3260,3260,3260,19
|
|
20240701,150900,134786140,3265,3265,3265,3265,0
|
|
20240701,150800,134786140,3265,3265,3265,3265,0
|
|
20240701,150700,134786140,3265,3265,3265,3265,0
|
|
20240701,150600,134786140,3265,3265,3265,3265,1
|
|
20240701,150500,134782875,3255,3255,3255,3255,0
|
|
20240701,150400,134782875,3255,3255,3255,3255,0
|
|
20240701,150300,134782875,3255,3250,3255,3250,766
|
|
20240701,150200,132293325,3250,3250,3250,3250,1144
|
|
20240701,150100,128575325,3255,3255,3255,3255,1
|
|
20240701,150000,128572070,3260,3260,3260,3260,0
|
|
20240701,145900,128572070,3260,3255,3260,3250,2001
|
|
20240701,145800,122068540,3255,3265,3265,3255,2115
|
|
20240701,145700,115178715,3265,3265,3265,3265,0
|
|
20240701,145600,115178715,3265,3265,3265,3265,1
|
|
20240701,145500,115175450,3260,3260,3260,3260,2
|
|
20240701,145400,115168930,3260,3260,3260,3260,113
|
|
20240701,145300,114800550,3265,3265,3265,3265,0
|
|
20240701,145200,114800550,3265,3265,3265,3265,0
|
|
20240701,145100,114800550,3265,3265,3265,3265,0
|
|
20240701,145000,114800550,3265,3265,3265,3265,0
|
|
20240701,144900,114800550,3265,3265,3265,3265,0
|
|
20240701,144800,114800550,3265,3265,3265,3265,0
|
|
20240701,144700,114800550,3265,3265,3265,3265,0
|
|
20240701,144600,114800550,3265,3265,3265,3265,0
|
|
20240701,144500,114800550,3265,3265,3265,3265,0
|
|
20240701,144400,114800550,3265,3265,3265,3265,0
|
|
20240701,144300,114800550,3265,3265,3265,3265,0
|
|
20240701,144200,114800550,3265,3265,3265,3265,0
|
|
20240701,144100,114800550,3265,3265,3265,3265,0
|
|
20240701,144000,114800550,3265,3265,3265,3265,0
|
|
20240701,143900,114800550,3265,3265,3265,3265,0
|
|
20240701,143800,114800550,3265,3265,3265,3265,0
|
|
20240701,143700,114800550,3265,3265,3265,3265,0
|
|
20240701,143600,114800550,3265,3265,3265,3265,0
|
|
20240701,143500,114800550,3265,3265,3265,3265,0
|
|
20240701,143400,114800550,3265,3265,3265,3265,0
|
|
20240701,143300,114800550,3265,3265,3265,3265,0
|
|
20240701,143200,114800550,3265,3265,3265,3265,0
|
|
20240701,143100,114800550,3265,3265,3265,3265,0
|
|
20240701,143000,114800550,3265,3265,3265,3265,0
|
|
20240701,142900,114800550,3265,3265,3265,3265,2
|
|
20240701,142800,114794020,3265,3265,3265,3265,0
|
|
20240701,142700,114794020,3265,3265,3265,3265,0
|
|
20240701,142600,114794020,3265,3265,3265,3265,0
|
|
20240701,142500,114794020,3265,3265,3265,3265,0
|
|
20240701,142400,114794020,3265,3265,3265,3265,0
|
|
20240701,142300,114794020,3265,3265,3265,3265,0
|
|
20240701,142200,114794020,3265,3265,3265,3265,0
|
|
20240701,142100,114794020,3265,3260,3265,3260,1500
|
|
20240701,142000,109897310,3260,3260,3260,3260,0
|
|
20240701,141900,109897310,3260,3260,3260,3260,2
|
|
20240701,141800,109890790,3260,3260,3260,3260,0
|
|
20240701,141700,109890790,3260,3260,3260,3260,0
|
|
20240701,141600,109890790,3260,3260,3260,3260,0
|
|
20240701,141500,109890790,3260,3260,3260,3260,0
|
|
20240701,141400,109890790,3260,3260,3260,3260,0
|
|
20240701,141300,109890790,3260,3260,3260,3260,0
|
|
20240701,141200,109890790,3260,3260,3260,3260,0
|
|
20240701,141100,109890790,3260,3260,3260,3260,0
|
|
20240701,141000,109890790,3260,3260,3260,3260,50
|
|
20240701,140900,109727790,3260,3260,3260,3260,1
|
|
20240701,140800,109724530,3260,3260,3260,3260,153
|
|
20240701,140700,109225750,3260,3260,3260,3260,0
|
|
20240701,140600,109225750,3260,3260,3260,3260,0
|
|
20240701,140500,109225750,3260,3260,3260,3260,5535
|
|
20240701,140400,91181650,3250,3250,3250,3250,0
|
|
20240701,140300,91181650,3250,3250,3250,3250,0
|
|
20240701,140200,91181650,3250,3250,3250,3250,190
|
|
20240701,140100,90564150,3250,3250,3250,3250,3133
|
|
20240701,140000,80381900,3260,3260,3260,3260,0
|
|
20240701,135900,80381900,3260,3260,3260,3260,0
|
|
20240701,135800,80381900,3260,3260,3260,3260,0
|
|
20240701,135700,80381900,3260,3260,3260,3260,0
|
|
20240701,135600,80381900,3260,3260,3260,3260,0
|
|
20240701,135500,80381900,3260,3260,3260,3260,41
|
|
20240701,135400,80248240,3255,3255,3255,3255,0
|
|
20240701,135300,80248240,3255,3255,3255,3255,0
|
|
20240701,135200,80248240,3255,3255,3255,3255,0
|
|
20240701,135100,80248240,3255,3255,3255,3255,0
|
|
20240701,135000,80248240,3255,3255,3255,3255,0
|
|
20240701,134900,80248240,3255,3255,3255,3255,0
|
|
20240701,134800,80248240,3255,3255,3255,3255,0
|
|
20240701,134700,80248240,3255,3255,3255,3255,0
|
|
20240701,134600,80248240,3255,3255,3255,3255,8
|
|
20240701,134500,80222200,3255,3255,3255,3255,0
|
|
20240701,134400,80222200,3255,3255,3255,3255,0
|
|
20240701,134300,80222200,3255,3255,3255,3255,150
|
|
20240701,134200,79733950,3255,3255,3255,3255,70
|
|
20240701,134100,79506100,3255,3255,3255,3255,0
|
|
20240701,134000,79506100,3255,3255,3255,3255,1151
|
|
20240701,133900,75759595,3255,3255,3255,3255,0
|
|
20240701,133800,75759595,3255,3255,3255,3255,0
|
|
20240701,133700,75759595,3255,3255,3255,3255,0
|
|
20240701,133600,75759595,3255,3255,3255,3255,0
|
|
20240701,133500,75759595,3255,3260,3260,3255,273
|
|
20240701,133400,74869980,3265,3265,3265,3265,0
|
|
20240701,133300,74869980,3265,3265,3265,3265,0
|
|
20240701,133200,74869980,3265,3265,3265,3265,33
|
|
20240701,133100,74762235,3260,3260,3260,3260,0
|
|
20240701,133000,74762235,3260,3260,3260,3260,0
|
|
20240701,132900,74762235,3260,3260,3260,3260,67
|
|
20240701,132800,74543815,3260,3260,3260,3260,0
|
|
20240701,132700,74543815,3260,3260,3260,3260,0
|
|
20240701,132600,74543815,3260,3260,3260,3260,0
|
|
20240701,132500,74543815,3260,3260,3260,3260,2022
|
|
20240701,132400,67952095,3265,3265,3265,3265,0
|
|
20240701,132300,67952095,3265,3265,3265,3265,0
|
|
20240701,132200,67952095,3265,3265,3265,3265,0
|
|
20240701,132100,67952095,3265,3265,3265,3265,0
|
|
20240701,132000,67952095,3265,3265,3265,3265,0
|
|
20240701,131900,67952095,3265,3265,3265,3265,0
|
|
20240701,131800,67952095,3265,3265,3265,3265,0
|
|
20240701,131700,67952095,3265,3265,3265,3265,0
|
|
20240701,131600,67952095,3265,3265,3265,3265,0
|
|
20240701,131500,67952095,3265,3265,3265,3265,0
|
|
20240701,131400,67952095,3265,3265,3265,3265,0
|
|
20240701,131300,67952095,3265,3265,3265,3265,0
|
|
20240701,131200,67952095,3265,3265,3265,3265,0
|
|
20240701,131100,67952095,3265,3255,3265,3255,188
|
|
20240701,131000,67340105,3255,3255,3255,3255,1349
|
|
20240701,130900,62949110,3255,3255,3255,3255,598
|
|
20240701,130800,61002620,3260,3260,3260,3260,0
|
|
20240701,130700,61002620,3260,3260,3260,3260,0
|
|
20240701,130600,61002620,3260,3260,3260,3260,0
|
|
20240701,130500,61002620,3260,3260,3260,3260,0
|
|
20240701,130400,61002620,3260,3260,3260,3260,500
|
|
20240701,130300,59372620,3260,3260,3260,3260,968
|
|
20240701,130200,56216940,3270,3265,3270,3265,20
|
|
20240701,130100,56151590,3270,3270,3270,3270,0
|
|
20240701,130000,56151590,3270,3270,3270,3270,0
|
|
20240701,125900,56151590,3270,3270,3270,3270,0
|
|
20240701,125800,56151590,3270,3270,3270,3270,0
|
|
20240701,125700,56151590,3270,3270,3270,3270,0
|
|
20240701,125600,56151590,3270,3270,3270,3270,10
|
|
20240701,125500,56118890,3265,3265,3265,3265,220
|
|
20240701,125400,55400590,3270,3270,3270,3270,0
|
|
20240701,125300,55400590,3270,3270,3270,3270,0
|
|
20240701,125200,55400590,3270,3270,3270,3270,0
|
|
20240701,125100,55400590,3270,3270,3270,3270,0
|
|
20240701,125000,55400590,3270,3270,3270,3270,0
|
|
20240701,124900,55400590,3270,3270,3270,3270,0
|
|
20240701,124800,55400590,3270,3270,3270,3270,0
|
|
20240701,124700,55400590,3270,3270,3270,3270,0
|
|
20240701,124600,55400590,3270,3270,3270,3270,0
|
|
20240701,124500,55400590,3270,3270,3270,3270,0
|
|
20240701,124400,55400590,3270,3270,3270,3270,0
|
|
20240701,124300,55400590,3270,3270,3270,3270,0
|
|
20240701,124200,55400590,3270,3270,3270,3270,89
|
|
20240701,124100,55109560,3270,3270,3270,3270,0
|
|
20240701,124000,55109560,3270,3270,3270,3270,0
|
|
20240701,123900,55109560,3270,3270,3270,3270,0
|
|
20240701,123800,55109560,3270,3270,3270,3270,0
|
|
20240701,123700,55109560,3270,3270,3270,3270,0
|
|
20240701,123600,55109560,3270,3270,3270,3270,0
|
|
20240701,123500,55109560,3270,3270,3270,3270,0
|
|
20240701,123400,55109560,3270,3270,3270,3270,0
|
|
20240701,123300,55109560,3270,3270,3270,3270,0
|
|
20240701,123200,55109560,3270,3270,3270,3270,38
|
|
20240701,123100,54985300,3270,3270,3270,3270,0
|
|
20240701,123000,54985300,3270,3270,3270,3270,0
|
|
20240701,122900,54985300,3270,3270,3270,3270,50
|
|
20240701,122800,54821800,3265,3265,3265,3265,0
|
|
20240701,122700,54821800,3265,3265,3265,3265,0
|
|
20240701,122600,54821800,3265,3265,3265,3265,0
|
|
20240701,122500,54821800,3265,3265,3265,3265,0
|
|
20240701,122400,54821800,3265,3265,3265,3265,0
|
|
20240701,122300,54821800,3265,3265,3265,3265,0
|
|
20240701,122200,54821800,3265,3265,3265,3265,0
|
|
20240701,122100,54821800,3265,3265,3265,3265,0
|
|
20240701,122000,54821800,3265,3265,3265,3265,0
|
|
20240701,121900,54821800,3265,3265,3265,3265,0
|
|
20240701,121800,54821800,3265,3265,3265,3265,916
|
|
20240701,121700,51831060,3265,3265,3265,3265,0
|
|
20240701,121600,51831060,3265,3265,3265,3265,0
|
|
20240701,121500,51831060,3265,3265,3265,3265,0
|
|
20240701,121400,51831060,3265,3265,3265,3265,0
|
|
20240701,121300,51831060,3265,3265,3265,3265,0
|
|
20240701,121200,51831060,3265,3265,3265,3265,0
|
|
20240701,121100,51831060,3265,3265,3265,3265,0
|
|
20240701,121000,51831060,3265,3265,3265,3265,0
|
|
20240701,120900,51831060,3265,3265,3265,3265,0
|
|
20240701,120800,51831060,3265,3265,3265,3265,100
|
|
20240701,120700,51504560,3265,3265,3265,3265,0
|
|
20240701,120600,51504560,3265,3265,3265,3265,0
|
|
20240701,120500,51504560,3265,3265,3265,3265,0
|
|
20240701,120400,51504560,3265,3265,3265,3265,0
|
|
20240701,120300,51504560,3265,3265,3265,3265,0
|
|
20240701,120200,51504560,3265,3265,3265,3265,0
|
|
20240701,120100,51504560,3265,3265,3265,3265,0
|
|
20240701,120000,51504560,3265,3265,3265,3265,0
|
|
20240701,115900,51504560,3265,3265,3265,3265,0
|
|
20240701,115800,51504560,3265,3265,3265,3265,0
|
|
20240701,115700,51504560,3265,3265,3265,3265,0
|
|
20240701,115600,51504560,3265,3265,3265,3265,0
|
|
20240701,115500,51504560,3265,3265,3265,3265,0
|
|
20240701,115400,51504560,3265,3265,3265,3265,0
|
|
20240701,115300,51504560,3265,3265,3265,3265,0
|
|
20240701,115200,51504560,3265,3265,3265,3265,10
|
|
20240701,115100,51471910,3255,3255,3255,3255,0
|
|
20240701,115000,51471910,3255,3255,3255,3255,21
|
|
20240701,114900,51403555,3255,3255,3255,3255,50
|
|
20240701,114800,51240805,3265,3265,3265,3265,0
|
|
20240701,114700,51240805,3265,3265,3265,3265,30
|
|
20240701,114600,51142855,3265,3265,3265,3265,562
|
|
20240701,114500,49307925,3265,3265,3265,3265,0
|
|
20240701,114400,49307925,3265,3265,3265,3265,3
|
|
20240701,114300,49298130,3260,3260,3260,3260,0
|
|
20240701,114200,49298130,3260,3260,3260,3260,0
|
|
20240701,114100,49298130,3260,3260,3260,3260,0
|
|
20240701,114000,49298130,3260,3260,3260,3260,0
|
|
20240701,113900,49298130,3260,3260,3260,3260,0
|
|
20240701,113800,49298130,3260,3260,3260,3260,0
|
|
20240701,113700,49298130,3260,3260,3260,3260,0
|
|
20240701,113600,49298130,3260,3260,3260,3260,0
|
|
20240701,113500,49298130,3260,3260,3260,3260,0
|
|
20240701,113400,49298130,3260,3260,3260,3260,0
|
|
20240701,113300,49298130,3260,3260,3260,3260,0
|
|
20240701,113200,49298130,3260,3260,3260,3260,0
|
|
20240701,113100,49298130,3260,3260,3260,3260,0
|
|
20240701,113000,49298130,3260,3260,3260,3260,0
|
|
20240701,112900,49298130,3260,3260,3260,3260,0
|
|
20240701,112800,49298130,3260,3260,3260,3260,0
|
|
20240701,112700,49298130,3260,3260,3260,3260,12
|
|
20240701,112600,49259010,3260,3260,3260,3260,0
|
|
20240701,112500,49259010,3260,3260,3260,3260,0
|
|
20240701,112400,49259010,3260,3260,3260,3260,0
|
|
20240701,112300,49259010,3260,3260,3260,3260,0
|
|
20240701,112200,49259010,3260,3260,3260,3260,0
|
|
20240701,112100,49259010,3260,3260,3260,3260,0
|
|
20240701,112000,49259010,3260,3260,3260,3260,0
|
|
20240701,111900,49259010,3260,3260,3260,3260,0
|
|
20240701,111800,49259010,3260,3260,3260,3260,0
|
|
20240701,111700,49259010,3260,3260,3260,3260,0
|
|
20240701,111600,49259010,3260,3260,3260,3260,0
|
|
20240701,111500,49259010,3260,3260,3260,3260,100
|
|
20240701,111400,48933010,3260,3260,3260,3260,0
|
|
20240701,111300,48933010,3260,3260,3260,3260,0
|
|
20240701,111200,48933010,3260,3260,3260,3260,0
|
|
20240701,111100,48933010,3260,3260,3260,3260,0
|
|
20240701,111000,48933010,3260,3260,3260,3260,0
|
|
20240701,110900,48933010,3260,3260,3260,3260,0
|
|
20240701,110800,48933010,3260,3260,3260,3260,0
|
|
20240701,110700,48933010,3260,3260,3260,3260,0
|
|
20240701,110600,48933010,3260,3260,3260,3260,0
|
|
20240701,110500,48933010,3260,3260,3260,3260,0
|
|
20240701,110400,48933010,3260,3260,3260,3260,1
|
|
20240701,110300,48929750,3260,3260,3260,3260,0
|
|
20240701,110200,48929750,3260,3260,3260,3260,0
|
|
20240701,110100,48929750,3260,3260,3260,3260,0
|
|
20240701,110000,48929750,3260,3260,3260,3260,17
|
|
20240701,105900,48874330,3260,3260,3260,3260,0
|
|
20240701,105800,48874330,3260,3260,3260,3260,2
|
|
20240701,105700,48867810,3260,3260,3260,3260,1
|
|
20240701,105600,48864550,3270,3270,3270,3270,0
|
|
20240701,105500,48864550,3270,3270,3270,3270,0
|
|
20240701,105400,48864550,3270,3270,3270,3270,0
|
|
20240701,105300,48864550,3270,3270,3270,3270,0
|
|
20240701,105200,48864550,3270,3270,3270,3270,0
|
|
20240701,105100,48864550,3270,3270,3270,3270,0
|
|
20240701,105000,48864550,3270,3270,3270,3270,0
|
|
20240701,104900,48864550,3270,3270,3270,3270,0
|
|
20240701,104800,48864550,3270,3270,3270,3270,0
|
|
20240701,104700,48864550,3270,3270,3270,3270,0
|
|
20240701,104600,48864550,3270,3270,3270,3270,0
|
|
20240701,104500,48864550,3270,3270,3270,3270,0
|
|
20240701,104400,48864550,3270,3270,3270,3270,0
|
|
20240701,104300,48864550,3270,3270,3270,3270,0
|
|
20240701,104200,48864550,3270,3270,3270,3270,0
|
|
20240701,104100,48864550,3270,3270,3270,3270,0
|
|
20240701,104000,48864550,3270,3270,3270,3270,0
|
|
20240701,103900,48864550,3270,3270,3270,3270,0
|
|
20240701,103800,48864550,3270,3270,3270,3270,0
|
|
20240701,103700,48864550,3270,3270,3270,3270,0
|
|
20240701,103600,48864550,3270,3270,3270,3270,0
|
|
20240701,103500,48864550,3270,3270,3270,3270,0
|
|
20240701,103400,48864550,3270,3270,3270,3270,0
|
|
20240701,103300,48864550,3270,3265,3270,3265,10
|
|
20240701,103200,48831855,3255,3260,3260,3255,250
|
|
20240701,103100,48017870,3270,3270,3270,3270,0
|
|
20240701,103000,48017870,3270,3270,3270,3270,0
|
|
20240701,102900,48017870,3270,3270,3270,3270,0
|
|
20240701,102800,48017870,3270,3270,3270,3270,0
|
|
20240701,102700,48017870,3270,3270,3270,3270,0
|
|
20240701,102600,48017870,3270,3270,3270,3270,0
|
|
20240701,102500,48017870,3270,3270,3270,3270,0
|
|
20240701,102400,48017870,3270,3270,3270,3270,0
|
|
20240701,102300,48017870,3270,3270,3270,3270,0
|
|
20240701,102200,48017870,3270,3270,3270,3270,6
|
|
20240701,102100,47998250,3270,3270,3270,3270,0
|
|
20240701,102000,47998250,3270,3270,3270,3270,0
|
|
20240701,101900,47998250,3270,3270,3270,3270,0
|
|
20240701,101800,47998250,3270,3270,3270,3270,5
|
|
20240701,101700,47981900,3270,3270,3270,3270,5
|
|
20240701,101600,47965550,3275,3275,3275,3275,0
|
|
20240701,101500,47965550,3275,3275,3275,3275,0
|
|
20240701,101400,47965550,3275,3275,3275,3275,0
|
|
20240701,101300,47965550,3275,3275,3275,3275,0
|
|
20240701,101200,47965550,3275,3275,3275,3275,0
|
|
20240701,101100,47965550,3275,3270,3275,3270,32
|
|
20240701,101000,47860780,3270,3270,3270,3270,155
|
|
20240701,100900,47353930,3270,3270,3270,3270,1
|
|
20240701,100800,47350660,3270,3270,3270,3270,33
|
|
20240701,100700,47242750,3270,3270,3270,3270,0
|
|
20240701,100600,47242750,3270,3270,3270,3270,10
|
|
20240701,100500,47210050,3270,3270,3270,3270,0
|
|
20240701,100400,47210050,3270,3270,3270,3270,1
|
|
20240701,100300,47206780,3275,3275,3275,3275,0
|
|
20240701,100200,47206780,3275,3275,3275,3275,0
|
|
20240701,100100,47206780,3275,3275,3275,3275,0
|
|
20240701,100000,47206780,3275,3265,3275,3265,50
|
|
20240701,095900,47043205,3265,3265,3265,3265,0
|
|
20240701,095800,47043205,3265,3265,3265,3265,0
|
|
20240701,095700,47043205,3265,3265,3265,3265,1
|
|
20240701,095600,47039940,3265,3265,3265,3265,2
|
|
20240701,095500,47033410,3270,3270,3270,3270,0
|
|
20240701,095400,47033410,3270,3270,3270,3270,0
|
|
20240701,095300,47033410,3270,3265,3270,3265,2
|
|
20240701,095200,47026875,3270,3265,3270,3265,21
|
|
20240701,095100,46958220,3265,3265,3265,3265,0
|
|
20240701,095000,46958220,3265,3265,3265,3265,1
|
|
20240701,094900,46954955,3270,3270,3270,3270,0
|
|
20240701,094800,46954955,3270,3265,3270,3265,3
|
|
20240701,094700,46945150,3265,3265,3265,3265,1
|
|
20240701,094600,46941885,3255,3255,3255,3255,0
|
|
20240701,094500,46941885,3255,3255,3255,3255,0
|
|
20240701,094400,46941885,3255,3255,3255,3255,0
|
|
20240701,094300,46941885,3255,3255,3255,3255,0
|
|
20240701,094200,46941885,3255,3255,3255,3255,0
|
|
20240701,094100,46941885,3255,3255,3255,3255,0
|
|
20240701,094000,46941885,3255,3250,3255,3250,3570
|
|
20240701,093900,35336320,3250,3265,3265,3250,8275
|
|
20240701,093800,8378010,3270,3270,3270,3270,1
|
|
20240701,093700,8374740,3270,3270,3270,3270,103
|
|
20240701,093600,8037930,3270,3265,3270,3265,311
|
|
20240701,093500,7022460,3280,3280,3280,3280,0
|
|
20240701,093400,7022460,3280,3280,3280,3280,0
|
|
20240701,093300,7022460,3280,3280,3280,3280,0
|
|
20240701,093200,7022460,3280,3280,3280,3280,0
|
|
20240701,093100,7022460,3280,3280,3280,3280,15
|
|
20240701,093000,6973260,3280,3280,3280,3280,4
|
|
20240701,092900,6960140,3280,3275,3280,3275,330
|
|
20240701,092800,5879285,3275,3275,3275,3275,1
|
|
20240701,092700,5876010,3275,3275,3275,3275,1
|
|
20240701,092600,5872735,3270,3270,3270,3270,0
|
|
20240701,092500,5872735,3270,3270,3270,3270,0
|
|
20240701,092400,5872735,3270,3270,3270,3270,0
|
|
20240701,092300,5872735,3270,3270,3270,3270,0
|
|
20240701,092200,5872735,3270,3270,3270,3270,0
|
|
20240701,092100,5872735,3270,3270,3270,3270,0
|
|
20240701,092000,5872735,3270,3270,3270,3270,1
|
|
20240701,091900,5869465,3270,3270,3270,3270,0
|
|
20240701,091800,5869465,3270,3270,3270,3270,55
|
|
20240701,091700,5689615,3280,3280,3280,3280,0
|
|
20240701,091600,5689615,3280,3280,3280,3280,1
|
|
20240701,091500,5686335,3280,3280,3280,3280,0
|
|
20240701,091400,5686335,3280,3280,3280,3280,40
|
|
20240701,091300,5555135,3275,3275,3275,3275,0
|
|
20240701,091200,5555135,3275,3275,3275,3275,0
|
|
20240701,091100,5555135,3275,3275,3275,3275,0
|
|
20240701,091000,5555135,3275,3275,3275,3275,0
|
|
20240701,090900,5555135,3275,3275,3275,3275,0
|
|
20240701,090800,5555135,3275,3270,3275,3270,205
|
|
20240701,090700,4883785,3270,3270,3270,3270,152
|
|
20240701,090600,4386745,3275,3275,3275,3275,200
|
|
20240701,090500,3731745,3280,3280,3280,3280,0
|
|
20240701,090400,3731745,3280,3280,3280,3280,0
|
|
20240701,090300,3731745,3280,3280,3280,3280,0
|
|
20240701,090200,3731745,3280,3290,3290,3280,366
|
|
20240701,090100,2529435,3280,3280,3280,3280,0
|
|
20240701,090000,2529435,3280,3285,3285,3280,770
|