677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,201400,117189405,3275,3275,3275,3275,393
|
|
20240702,201300,117189405,3275,3275,3275,3275,0
|
|
20240702,201200,117189405,3275,3275,3275,3275,0
|
|
20240702,201100,117189405,3275,3275,3275,3275,0
|
|
20240702,201000,117189405,3275,3275,3275,3275,0
|
|
20240702,200900,117189405,3275,3275,3275,3275,0
|
|
20240702,200800,117189405,3275,3275,3275,3275,0
|
|
20240702,200700,117189405,3275,3275,3275,3275,0
|
|
20240702,200600,117189405,3275,3275,3275,3275,0
|
|
20240702,200500,117189405,3275,3275,3275,3275,0
|
|
20240702,200400,117189405,3275,3275,3275,3275,0
|
|
20240702,200300,117189405,3275,3275,3275,3275,0
|
|
20240702,200200,117189405,3275,3275,3275,3275,0
|
|
20240702,200100,117189405,3275,3275,3275,3275,0
|
|
20240702,200000,117189405,3275,3275,3275,3275,0
|
|
20240702,195900,117189405,3275,3275,3275,3275,0
|
|
20240702,195800,117189405,3275,3275,3275,3275,0
|
|
20240702,195700,117189405,3275,3275,3275,3275,0
|
|
20240702,195600,117189405,3275,3275,3275,3275,0
|
|
20240702,195500,117189405,3275,3275,3275,3275,0
|
|
20240702,195400,117189405,3275,3275,3275,3275,0
|
|
20240702,195300,117189405,3275,3275,3275,3275,0
|
|
20240702,195200,117189405,3275,3275,3275,3275,0
|
|
20240702,195100,117189405,3275,3275,3275,3275,0
|
|
20240702,195000,117189405,3275,3275,3275,3275,0
|
|
20240702,194900,117189405,3275,3275,3275,3275,0
|
|
20240702,194800,117189405,3275,3275,3275,3275,0
|
|
20240702,194700,117189405,3275,3275,3275,3275,0
|
|
20240702,194600,117189405,3275,3275,3275,3275,0
|
|
20240702,194500,117189405,3275,3275,3275,3275,0
|
|
20240702,194400,117189405,3275,3275,3275,3275,393
|
|
20240702,194300,117189405,3275,3275,3275,3275,0
|
|
20240702,194200,117189405,3275,3275,3275,3275,0
|
|
20240702,194100,117189405,3275,3275,3275,3275,0
|
|
20240702,194000,117189405,3275,3275,3275,3275,0
|
|
20240702,193900,117189405,3275,3275,3275,3275,0
|
|
20240702,193800,117189405,3275,3275,3275,3275,0
|
|
20240702,193700,117189405,3275,3275,3275,3275,0
|
|
20240702,193600,117189405,3275,3275,3275,3275,0
|
|
20240702,193500,117189405,3275,3275,3275,3275,0
|
|
20240702,193400,117189405,3275,3275,3275,3275,0
|
|
20240702,193300,117189405,3275,3275,3275,3275,0
|
|
20240702,193200,117189405,3275,3275,3275,3275,0
|
|
20240702,193100,117189405,3275,3275,3275,3275,0
|
|
20240702,193000,117189405,3275,3275,3275,3275,0
|
|
20240702,192900,117189405,3275,3275,3275,3275,0
|
|
20240702,192800,117189405,3275,3275,3275,3275,0
|
|
20240702,192700,117189405,3275,3275,3275,3275,0
|
|
20240702,192600,117189405,3275,3275,3275,3275,0
|
|
20240702,192500,117189405,3275,3275,3275,3275,0
|
|
20240702,192400,117189405,3275,3275,3275,3275,0
|
|
20240702,192300,117189405,3275,3275,3275,3275,0
|
|
20240702,192200,117189405,3275,3275,3275,3275,0
|
|
20240702,192100,117189405,3275,3275,3275,3275,0
|
|
20240702,192000,117189405,3275,3275,3275,3275,0
|
|
20240702,191900,117189405,3275,3275,3275,3275,0
|
|
20240702,191800,117189405,3275,3275,3275,3275,0
|
|
20240702,191700,117189405,3275,3275,3275,3275,0
|
|
20240702,191600,117189405,3275,3275,3275,3275,0
|
|
20240702,191500,117189405,3275,3275,3275,3275,0
|
|
20240702,191400,117189405,3275,3275,3275,3275,393
|
|
20240702,191300,117189405,3275,3275,3275,3275,0
|
|
20240702,191200,117189405,3275,3275,3275,3275,0
|
|
20240702,191100,117189405,3275,3275,3275,3275,0
|
|
20240702,191000,117189405,3275,3275,3275,3275,0
|
|
20240702,190900,117189405,3275,3275,3275,3275,0
|
|
20240702,190800,117189405,3275,3275,3275,3275,0
|
|
20240702,190700,117189405,3275,3275,3275,3275,0
|
|
20240702,190600,117189405,3275,3275,3275,3275,0
|
|
20240702,190500,117189405,3275,3275,3275,3275,0
|
|
20240702,190400,117189405,3275,3275,3275,3275,0
|
|
20240702,190300,117189405,3275,3275,3275,3275,0
|
|
20240702,190200,117189405,3275,3275,3275,3275,0
|
|
20240702,190100,117189405,3275,3275,3275,3275,0
|
|
20240702,190000,117189405,3275,3275,3275,3275,0
|
|
20240702,185900,117189405,3275,3275,3275,3275,0
|
|
20240702,185800,117189405,3275,3275,3275,3275,0
|
|
20240702,185700,117189405,3275,3275,3275,3275,0
|
|
20240702,185600,117189405,3275,3275,3275,3275,0
|
|
20240702,185500,117189405,3275,3275,3275,3275,0
|
|
20240702,185400,117189405,3275,3275,3275,3275,0
|
|
20240702,185300,117189405,3275,3275,3275,3275,0
|
|
20240702,185200,117189405,3275,3275,3275,3275,0
|
|
20240702,185100,117189405,3275,3275,3275,3275,0
|
|
20240702,185000,117189405,3275,3275,3275,3275,0
|
|
20240702,184900,117189405,3275,3275,3275,3275,0
|
|
20240702,184800,117189405,3275,3275,3275,3275,0
|
|
20240702,184700,117189405,3275,3275,3275,3275,0
|
|
20240702,184600,117189405,3275,3275,3275,3275,0
|
|
20240702,184500,117189405,3275,3275,3275,3275,0
|
|
20240702,184400,117189405,3275,3275,3275,3275,393
|
|
20240702,184300,117189405,3275,3275,3275,3275,0
|
|
20240702,184200,117189405,3275,3275,3275,3275,0
|
|
20240702,184100,117189405,3275,3275,3275,3275,0
|
|
20240702,184000,117189405,3275,3275,3275,3275,0
|
|
20240702,183900,117189405,3275,3275,3275,3275,0
|
|
20240702,183800,117189405,3275,3275,3275,3275,0
|
|
20240702,183700,117189405,3275,3275,3275,3275,0
|
|
20240702,183600,117189405,3275,3275,3275,3275,0
|
|
20240702,183500,117189405,3275,3275,3275,3275,0
|
|
20240702,183400,117189405,3275,3275,3275,3275,0
|
|
20240702,183300,117189405,3275,3275,3275,3275,0
|
|
20240702,183200,117189405,3275,3275,3275,3275,0
|
|
20240702,183100,117189405,3275,3275,3275,3275,0
|
|
20240702,183000,117189405,3275,3275,3275,3275,0
|
|
20240702,182900,117189405,3275,3275,3275,3275,0
|
|
20240702,182800,117189405,3275,3275,3275,3275,0
|
|
20240702,182700,117189405,3275,3275,3275,3275,0
|
|
20240702,182600,117189405,3275,3275,3275,3275,0
|
|
20240702,182500,117189405,3275,3275,3275,3275,0
|
|
20240702,182400,117189405,3275,3275,3275,3275,0
|
|
20240702,182300,117189405,3275,3275,3275,3275,0
|
|
20240702,182200,117189405,3275,3275,3275,3275,0
|
|
20240702,182100,117189405,3275,3275,3275,3275,0
|
|
20240702,182000,117189405,3275,3275,3275,3275,0
|
|
20240702,181900,117189405,3275,3275,3275,3275,0
|
|
20240702,181800,117189405,3275,3275,3275,3275,0
|
|
20240702,181700,117189405,3275,3275,3275,3275,0
|
|
20240702,181600,117189405,3275,3275,3275,3275,0
|
|
20240702,181500,117189405,3275,3275,3275,3275,0
|
|
20240702,181400,117189405,3275,3275,3275,3275,393
|
|
20240702,181300,117189405,3275,3275,3275,3275,0
|
|
20240702,181200,117189405,3275,3275,3275,3275,0
|
|
20240702,181100,117189405,3275,3275,3275,3275,0
|
|
20240702,181000,117189405,3275,3275,3275,3275,0
|
|
20240702,180900,117189405,3275,3275,3275,3275,0
|
|
20240702,180800,117189405,3275,3275,3275,3275,0
|
|
20240702,180700,117189405,3275,3275,3275,3275,0
|
|
20240702,180600,117189405,3275,3275,3275,3275,0
|
|
20240702,180500,117189405,3275,3275,3275,3275,0
|
|
20240702,180400,117189405,3275,3275,3275,3275,0
|
|
20240702,180300,117189405,3275,3275,3275,3275,0
|
|
20240702,180200,117189405,3275,3275,3275,3275,0
|
|
20240702,180100,117189405,3275,3275,3275,3275,0
|
|
20240702,180000,117189405,3275,3275,3275,3275,0
|
|
20240702,175900,117189405,3275,3275,3275,3275,0
|
|
20240702,175800,117189405,3275,3275,3275,3275,0
|
|
20240702,175700,117189405,3275,3275,3275,3275,0
|
|
20240702,175600,117189405,3275,3275,3275,3275,0
|
|
20240702,175500,117189405,3275,3275,3275,3275,0
|
|
20240702,175400,117189405,3275,3275,3275,3275,0
|
|
20240702,175300,117189405,3275,3275,3275,3275,0
|
|
20240702,175200,117189405,3275,3275,3275,3275,0
|
|
20240702,175100,117189405,3275,3275,3275,3275,0
|
|
20240702,175000,117189405,3275,3275,3275,3275,0
|
|
20240702,174900,117189405,3275,3275,3275,3275,0
|
|
20240702,174800,117189405,3275,3275,3275,3275,0
|
|
20240702,174700,117189405,3275,3275,3275,3275,0
|
|
20240702,174600,117189405,3275,3275,3275,3275,0
|
|
20240702,174500,117189405,3275,3275,3275,3275,0
|
|
20240702,174400,117189405,3275,3275,3275,3275,393
|
|
20240702,174300,117189405,3275,3275,3275,3275,0
|
|
20240702,174200,117189405,3275,3275,3275,3275,0
|
|
20240702,174100,117189405,3275,3275,3275,3275,0
|
|
20240702,174000,117189405,3275,3275,3275,3275,0
|
|
20240702,173900,117189405,3275,3275,3275,3275,0
|
|
20240702,173800,117189405,3275,3275,3275,3275,0
|
|
20240702,173700,117189405,3275,3275,3275,3275,0
|
|
20240702,173600,117189405,3275,3275,3275,3275,0
|
|
20240702,173500,117189405,3275,3275,3275,3275,0
|
|
20240702,173400,117189405,3275,3275,3275,3275,0
|
|
20240702,173300,117189405,3275,3275,3275,3275,0
|
|
20240702,173200,117189405,3275,3275,3275,3275,0
|
|
20240702,173100,117189405,3275,3275,3275,3275,0
|
|
20240702,173000,117189405,3275,3275,3275,3275,0
|
|
20240702,172900,117189405,3275,3275,3275,3275,0
|
|
20240702,172800,117189405,3275,3275,3275,3275,0
|
|
20240702,172700,117189405,3275,3275,3275,3275,0
|
|
20240702,172600,117189405,3275,3275,3275,3275,0
|
|
20240702,172500,117189405,3275,3275,3275,3275,0
|
|
20240702,172400,117189405,3275,3275,3275,3275,0
|
|
20240702,172300,117189405,3275,3275,3275,3275,0
|
|
20240702,172200,117189405,3275,3275,3275,3275,0
|
|
20240702,172100,117189405,3275,3275,3275,3275,0
|
|
20240702,172000,117189405,3275,3275,3275,3275,0
|
|
20240702,171900,117189405,3275,3275,3275,3275,0
|
|
20240702,171800,117189405,3275,3275,3275,3275,0
|
|
20240702,171700,117189405,3275,3275,3275,3275,0
|
|
20240702,171600,117189405,3275,3275,3275,3275,0
|
|
20240702,171500,117189405,3275,3275,3275,3275,0
|
|
20240702,171400,117189405,3275,3275,3275,3275,393
|
|
20240702,171300,117189405,3275,3275,3275,3275,0
|
|
20240702,171200,117189405,3275,3275,3275,3275,0
|
|
20240702,171100,117189405,3275,3275,3275,3275,0
|
|
20240702,171000,117189405,3275,3275,3275,3275,0
|
|
20240702,170900,117189405,3275,3275,3275,3275,0
|
|
20240702,170800,117189405,3275,3275,3275,3275,0
|
|
20240702,170700,117189405,3275,3275,3275,3275,0
|
|
20240702,170600,117189405,3275,3275,3275,3275,0
|
|
20240702,170500,117189405,3275,3275,3275,3275,0
|
|
20240702,170400,117189405,3275,3275,3275,3275,0
|
|
20240702,170300,117189405,3275,3275,3275,3275,0
|
|
20240702,170200,117189405,3275,3275,3275,3275,0
|
|
20240702,170100,117189405,3275,3275,3275,3275,0
|
|
20240702,170000,117189405,3275,3275,3275,3275,0
|
|
20240702,165900,117189405,3275,3275,3275,3275,0
|
|
20240702,165800,117189405,3275,3275,3275,3275,0
|
|
20240702,165700,117189405,3275,3275,3275,3275,0
|
|
20240702,165600,117189405,3275,3275,3275,3275,0
|
|
20240702,165500,117189405,3275,3275,3275,3275,0
|
|
20240702,165400,117189405,3275,3275,3275,3275,0
|
|
20240702,165300,117189405,3275,3275,3275,3275,0
|
|
20240702,165200,117189405,3275,3275,3275,3275,0
|
|
20240702,165100,117189405,3275,3275,3275,3275,0
|
|
20240702,165000,117189405,3275,3275,3275,3275,0
|
|
20240702,164900,117189405,3275,3275,3275,3275,0
|
|
20240702,164800,117189405,3275,3275,3275,3275,0
|
|
20240702,164700,117189405,3275,3275,3275,3275,0
|
|
20240702,164600,117189405,3275,3275,3275,3275,0
|
|
20240702,164500,117189405,3275,3275,3275,3275,0
|
|
20240702,164400,117189405,3275,3275,3275,3275,393
|
|
20240702,164300,117189405,3275,3275,3275,3275,0
|
|
20240702,164200,117189405,3275,3275,3275,3275,0
|
|
20240702,164100,117189405,3275,3275,3275,3275,0
|
|
20240702,164000,117189405,3275,3275,3275,3275,0
|
|
20240702,163900,117189405,3275,3275,3275,3275,0
|
|
20240702,163800,117189405,3275,3275,3275,3275,0
|
|
20240702,163700,117189405,3275,3275,3275,3275,0
|
|
20240702,163600,117189405,3275,3275,3275,3275,0
|
|
20240702,163500,117189405,3275,3275,3275,3275,0
|
|
20240702,163400,117189405,3275,3275,3275,3275,0
|
|
20240702,163300,117189405,3275,3275,3275,3275,0
|
|
20240702,163200,117189405,3275,3275,3275,3275,0
|
|
20240702,163100,117189405,3275,3275,3275,3275,0
|
|
20240702,163000,117189405,3275,3275,3275,3275,0
|
|
20240702,162900,117189405,3275,3275,3275,3275,0
|
|
20240702,162800,117189405,3275,3275,3275,3275,0
|
|
20240702,162700,117189405,3275,3275,3275,3275,0
|
|
20240702,162600,117189405,3275,3275,3275,3275,0
|
|
20240702,162500,117189405,3275,3275,3275,3275,0
|
|
20240702,162400,117189405,3275,3275,3275,3275,0
|
|
20240702,162300,117189405,3275,3275,3275,3275,0
|
|
20240702,162200,117189405,3275,3275,3275,3275,0
|
|
20240702,162100,117189405,3275,3275,3275,3275,0
|
|
20240702,162000,117189405,3275,3275,3275,3275,0
|
|
20240702,161900,117189405,3275,3275,3275,3275,0
|
|
20240702,161800,117189405,3275,3275,3275,3275,0
|
|
20240702,161700,117189405,3275,3275,3275,3275,0
|
|
20240702,161600,117189405,3275,3275,3275,3275,0
|
|
20240702,161500,117189405,3275,3275,3275,3275,0
|
|
20240702,161400,117189405,3275,3275,3275,3275,393
|
|
20240702,161300,117189405,3275,3275,3275,3275,0
|
|
20240702,161200,117189405,3275,3275,3275,3275,0
|
|
20240702,161100,117189405,3275,3275,3275,3275,0
|
|
20240702,161000,117189405,3275,3275,3275,3275,0
|
|
20240702,160900,117189405,3275,3275,3275,3275,0
|
|
20240702,160800,117189405,3275,3275,3275,3275,0
|
|
20240702,160700,117189405,3275,3275,3275,3275,0
|
|
20240702,160600,117189405,3275,3275,3275,3275,0
|
|
20240702,160500,117189405,3275,3275,3275,3275,0
|
|
20240702,160400,117189405,3275,3275,3275,3275,0
|
|
20240702,160300,117189405,3275,3275,3275,3275,0
|
|
20240702,160200,117189405,3275,3275,3275,3275,0
|
|
20240702,160100,117189405,3275,3275,3275,3275,0
|
|
20240702,160000,117189405,3275,3275,3275,3275,0
|
|
20240702,155900,117189405,3275,3275,3275,3275,0
|
|
20240702,155800,117189405,3275,3275,3275,3275,0
|
|
20240702,155700,117189405,3275,3275,3275,3275,0
|
|
20240702,155600,117189405,3275,3275,3275,3275,0
|
|
20240702,155500,117189405,3275,3275,3275,3275,0
|
|
20240702,155400,117189405,3275,3275,3275,3275,0
|
|
20240702,155300,117189405,3275,3275,3275,3275,0
|
|
20240702,155200,117189405,3275,3275,3275,3275,0
|
|
20240702,155100,117189405,3275,3275,3275,3275,0
|
|
20240702,155000,117189405,3275,3275,3275,3275,0
|
|
20240702,154900,117189405,3275,3275,3275,3275,0
|
|
20240702,154800,117189405,3275,3275,3275,3275,0
|
|
20240702,154700,117189405,3275,3275,3275,3275,0
|
|
20240702,154600,117189405,3275,3275,3275,3275,0
|
|
20240702,154500,117189405,3275,3275,3275,3275,0
|
|
20240702,154400,117189405,3275,3275,3275,3275,393
|
|
20240702,154300,117189405,3275,3275,3275,3275,0
|
|
20240702,154200,117189405,3275,3275,3275,3275,0
|
|
20240702,154100,117189405,3275,3275,3275,3275,0
|
|
20240702,154000,117189405,3275,3275,3275,3275,0
|
|
20240702,153900,117189405,3275,3275,3275,3275,0
|
|
20240702,153800,117189405,3275,3275,3275,3275,0
|
|
20240702,153700,117189405,3275,3275,3275,3275,0
|
|
20240702,153600,117189405,3275,3275,3275,3275,0
|
|
20240702,153500,117189405,3275,3275,3275,3275,0
|
|
20240702,153400,117189405,3275,3275,3275,3275,0
|
|
20240702,153300,117189405,3275,3275,3275,3275,0
|
|
20240702,153200,117189405,3275,3275,3275,3275,0
|
|
20240702,153100,117189405,3275,3275,3275,3275,0
|
|
20240702,153000,117189405,3275,3275,3275,3275,393
|
|
20240702,152900,115902330,3275,3275,3275,3275,0
|
|
20240702,152800,115902330,3275,3275,3275,3275,0
|
|
20240702,152700,115902330,3275,3275,3275,3275,0
|
|
20240702,152600,115902330,3275,3275,3275,3275,0
|
|
20240702,152500,115902330,3275,3275,3275,3275,0
|
|
20240702,152400,115902330,3275,3275,3275,3275,0
|
|
20240702,152300,115902330,3275,3275,3275,3275,0
|
|
20240702,152200,115902330,3275,3275,3275,3275,0
|
|
20240702,152100,115902330,3275,3275,3275,3275,0
|
|
20240702,152000,115902330,3275,3275,3275,3275,0
|
|
20240702,151900,115902330,3275,3270,3275,3270,21
|
|
20240702,151800,115833630,3270,3270,3270,3270,0
|
|
20240702,151700,115833630,3270,3270,3270,3270,2
|
|
20240702,151600,115827090,3270,3270,3270,3270,0
|
|
20240702,151500,115827090,3270,3270,3270,3270,0
|
|
20240702,151400,115827090,3270,3270,3270,3270,0
|
|
20240702,151300,115827090,3270,3270,3270,3270,132
|
|
20240702,151200,115395450,3270,3270,3270,3270,200
|
|
20240702,151100,114741450,3275,3275,3275,3275,3
|
|
20240702,151000,114731625,3275,3275,3275,3275,0
|
|
20240702,150900,114731625,3275,3275,3275,3275,0
|
|
20240702,150800,114731625,3275,3275,3275,3275,1
|
|
20240702,150700,114728350,3260,3260,3260,3260,1
|
|
20240702,150600,114725090,3275,3275,3275,3275,0
|
|
20240702,150500,114725090,3275,3275,3275,3275,0
|
|
20240702,150400,114725090,3275,3275,3275,3275,0
|
|
20240702,150300,114725090,3275,3275,3275,3275,0
|
|
20240702,150200,114725090,3275,3275,3275,3275,0
|
|
20240702,150100,114725090,3275,3275,3275,3275,0
|
|
20240702,150000,114725090,3275,3275,3275,3275,0
|
|
20240702,145900,114725090,3275,3275,3275,3275,2
|
|
20240702,145800,114718540,3275,3275,3275,3275,0
|
|
20240702,145700,114718540,3275,3275,3275,3275,0
|
|
20240702,145600,114718540,3275,3275,3275,3275,1
|
|
20240702,145500,114715265,3270,3270,3270,3270,0
|
|
20240702,145400,114715265,3270,3270,3270,3270,0
|
|
20240702,145300,114715265,3270,3270,3270,3270,0
|
|
20240702,145200,114715265,3270,3270,3270,3270,200
|
|
20240702,145100,114061265,3270,3270,3270,3270,0
|
|
20240702,145000,114061265,3270,3270,3270,3270,1
|
|
20240702,144900,114057995,3260,3265,3265,3260,2000
|
|
20240702,144800,107537850,3270,3270,3270,3270,0
|
|
20240702,144700,107537850,3270,3270,3270,3270,0
|
|
20240702,144600,107537850,3270,3270,3270,3270,0
|
|
20240702,144500,107537850,3270,3270,3270,3270,0
|
|
20240702,144400,107537850,3270,3270,3270,3270,0
|
|
20240702,144300,107537850,3270,3270,3270,3270,0
|
|
20240702,144200,107537850,3270,3270,3270,3270,0
|
|
20240702,144100,107537850,3270,3270,3270,3270,0
|
|
20240702,144000,107537850,3270,3270,3270,3270,0
|
|
20240702,143900,107537850,3270,3270,3270,3270,0
|
|
20240702,143800,107537850,3270,3270,3270,3270,0
|
|
20240702,143700,107537850,3270,3270,3270,3270,0
|
|
20240702,143600,107537850,3270,3270,3270,3270,0
|
|
20240702,143500,107537850,3270,3270,3270,3270,0
|
|
20240702,143400,107537850,3270,3270,3270,3270,0
|
|
20240702,143300,107537850,3270,3270,3270,3270,0
|
|
20240702,143200,107537850,3270,3270,3270,3270,0
|
|
20240702,143100,107537850,3270,3270,3270,3270,0
|
|
20240702,143000,107537850,3270,3270,3270,3270,0
|
|
20240702,142900,107537850,3270,3270,3270,3270,0
|
|
20240702,142800,107537850,3270,3270,3270,3270,0
|
|
20240702,142700,107537850,3270,3270,3270,3270,0
|
|
20240702,142600,107537850,3270,3270,3270,3270,0
|
|
20240702,142500,107537850,3270,3270,3270,3270,0
|
|
20240702,142400,107537850,3270,3270,3270,3270,0
|
|
20240702,142300,107537850,3270,3270,3270,3270,0
|
|
20240702,142200,107537850,3270,3270,3270,3270,0
|
|
20240702,142100,107537850,3270,3270,3270,3270,0
|
|
20240702,142000,107537850,3270,3270,3270,3270,0
|
|
20240702,141900,107537850,3270,3270,3270,3270,0
|
|
20240702,141800,107537850,3270,3270,3270,3270,0
|
|
20240702,141700,107537850,3270,3270,3270,3270,0
|
|
20240702,141600,107537850,3270,3270,3270,3270,1
|
|
20240702,141500,107534580,3265,3265,3265,3265,0
|
|
20240702,141400,107534580,3265,3265,3265,3265,0
|
|
20240702,141300,107534580,3265,3265,3265,3265,0
|
|
20240702,141200,107534580,3265,3265,3265,3265,0
|
|
20240702,141100,107534580,3265,3265,3265,3265,0
|
|
20240702,141000,107534580,3265,3265,3265,3265,0
|
|
20240702,140900,107534580,3265,3265,3265,3265,0
|
|
20240702,140800,107534580,3265,3265,3265,3265,0
|
|
20240702,140700,107534580,3265,3265,3265,3265,0
|
|
20240702,140600,107534580,3265,3265,3265,3265,0
|
|
20240702,140500,107534580,3265,3265,3265,3265,1
|
|
20240702,140400,107531315,3250,3250,3250,3250,0
|
|
20240702,140300,107531315,3250,3255,3255,3250,300
|
|
20240702,140200,106556090,3255,3255,3255,3255,0
|
|
20240702,140100,106556090,3255,3255,3255,3255,0
|
|
20240702,140000,106556090,3255,3255,3255,3255,0
|
|
20240702,135900,106556090,3255,3265,3265,3255,1562
|
|
20240702,135800,101466200,3275,3275,3275,3275,0
|
|
20240702,135700,101466200,3275,3275,3275,3275,0
|
|
20240702,135600,101466200,3275,3275,3275,3275,0
|
|
20240702,135500,101466200,3275,3275,3275,3275,0
|
|
20240702,135400,101466200,3275,3275,3275,3275,0
|
|
20240702,135300,101466200,3275,3275,3275,3275,0
|
|
20240702,135200,101466200,3275,3275,3275,3275,0
|
|
20240702,135100,101466200,3275,3275,3275,3275,0
|
|
20240702,135000,101466200,3275,3275,3275,3275,0
|
|
20240702,134900,101466200,3275,3275,3275,3275,0
|
|
20240702,134800,101466200,3275,3275,3275,3275,0
|
|
20240702,134700,101466200,3275,3275,3275,3275,0
|
|
20240702,134600,101466200,3275,3275,3275,3275,0
|
|
20240702,134500,101466200,3275,3275,3275,3275,0
|
|
20240702,134400,101466200,3275,3275,3275,3275,0
|
|
20240702,134300,101466200,3275,3275,3275,3275,0
|
|
20240702,134200,101466200,3275,3275,3275,3275,0
|
|
20240702,134100,101466200,3275,3275,3275,3275,0
|
|
20240702,134000,101466200,3275,3275,3275,3275,0
|
|
20240702,133900,101466200,3275,3275,3275,3275,0
|
|
20240702,133800,101466200,3275,3275,3275,3275,0
|
|
20240702,133700,101466200,3275,3275,3275,3275,0
|
|
20240702,133600,101466200,3275,3275,3275,3275,0
|
|
20240702,133500,101466200,3275,3275,3275,3275,0
|
|
20240702,133400,101466200,3275,3275,3275,3275,4
|
|
20240702,133300,101453100,3275,3275,3275,3275,0
|
|
20240702,133200,101453100,3275,3275,3275,3275,0
|
|
20240702,133100,101453100,3275,3275,3275,3275,1
|
|
20240702,133000,101449825,3260,3265,3265,3260,343
|
|
20240702,132900,100331620,3270,3270,3270,3270,0
|
|
20240702,132800,100331620,3270,3270,3270,3270,0
|
|
20240702,132700,100331620,3270,3270,3270,3270,1
|
|
20240702,132600,100328350,3270,3270,3270,3270,14
|
|
20240702,132500,100282570,3270,3270,3270,3270,0
|
|
20240702,132400,100282570,3270,3270,3270,3270,0
|
|
20240702,132300,100282570,3270,3270,3270,3270,0
|
|
20240702,132200,100282570,3270,3270,3270,3270,0
|
|
20240702,132100,100282570,3270,3270,3270,3270,0
|
|
20240702,132000,100282570,3270,3270,3270,3270,0
|
|
20240702,131900,100282570,3270,3280,3280,3270,346
|
|
20240702,131800,99150525,3280,3280,3280,3280,0
|
|
20240702,131700,99150525,3280,3280,3280,3280,0
|
|
20240702,131600,99150525,3280,3280,3280,3280,50
|
|
20240702,131500,98986525,3280,3280,3280,3280,0
|
|
20240702,131400,98986525,3280,3280,3280,3280,0
|
|
20240702,131300,98986525,3280,3280,3280,3280,0
|
|
20240702,131200,98986525,3280,3280,3280,3280,0
|
|
20240702,131100,98986525,3280,3280,3280,3280,0
|
|
20240702,131000,98986525,3280,3280,3280,3280,0
|
|
20240702,130900,98986525,3280,3280,3280,3280,0
|
|
20240702,130800,98986525,3280,3280,3280,3280,0
|
|
20240702,130700,98986525,3280,3280,3280,3280,0
|
|
20240702,130600,98986525,3280,3280,3280,3280,0
|
|
20240702,130500,98986525,3280,3280,3280,3280,0
|
|
20240702,130400,98986525,3280,3280,3280,3280,0
|
|
20240702,130300,98986525,3280,3280,3280,3280,0
|
|
20240702,130200,98986525,3280,3280,3280,3280,0
|
|
20240702,130100,98986525,3280,3280,3280,3280,0
|
|
20240702,130000,98986525,3280,3280,3280,3280,0
|
|
20240702,125900,98986525,3280,3280,3280,3280,0
|
|
20240702,125800,98986525,3280,3280,3280,3280,0
|
|
20240702,125700,98986525,3280,3280,3280,3280,0
|
|
20240702,125600,98986525,3280,3280,3280,3280,1653
|
|
20240702,125500,93564685,3280,3280,3280,3280,0
|
|
20240702,125400,93564685,3280,3280,3280,3280,3
|
|
20240702,125300,93554845,3280,3280,3280,3280,0
|
|
20240702,125200,93554845,3280,3280,3280,3280,0
|
|
20240702,125100,93554845,3280,3280,3280,3280,0
|
|
20240702,125000,93554845,3280,3280,3280,3280,0
|
|
20240702,124900,93554845,3280,3280,3280,3280,0
|
|
20240702,124800,93554845,3280,3280,3280,3280,0
|
|
20240702,124700,93554845,3280,3280,3280,3280,0
|
|
20240702,124600,93554845,3280,3280,3280,3280,10
|
|
20240702,124500,93522045,3275,3275,3275,3275,0
|
|
20240702,124400,93522045,3275,3275,3275,3275,0
|
|
20240702,124300,93522045,3275,3275,3275,3275,0
|
|
20240702,124200,93522045,3275,3275,3275,3275,0
|
|
20240702,124100,93522045,3275,3275,3275,3275,0
|
|
20240702,124000,93522045,3275,3275,3275,3275,0
|
|
20240702,123900,93522045,3275,3275,3275,3275,0
|
|
20240702,123800,93522045,3275,3275,3275,3275,0
|
|
20240702,123700,93522045,3275,3275,3275,3275,0
|
|
20240702,123600,93522045,3275,3275,3275,3275,0
|
|
20240702,123500,93522045,3275,3275,3275,3275,50
|
|
20240702,123400,93358295,3280,3280,3280,3280,0
|
|
20240702,123300,93358295,3280,3280,3280,3280,0
|
|
20240702,123200,93358295,3280,3280,3280,3280,0
|
|
20240702,123100,93358295,3280,3280,3280,3280,0
|
|
20240702,123000,93358295,3280,3280,3280,3280,0
|
|
20240702,122900,93358295,3280,3280,3280,3280,0
|
|
20240702,122800,93358295,3280,3280,3280,3280,0
|
|
20240702,122700,93358295,3280,3280,3280,3280,0
|
|
20240702,122600,93358295,3280,3280,3280,3280,0
|
|
20240702,122500,93358295,3280,3280,3280,3280,0
|
|
20240702,122400,93358295,3280,3280,3280,3280,0
|
|
20240702,122300,93358295,3280,3280,3280,3280,0
|
|
20240702,122200,93358295,3280,3280,3280,3280,0
|
|
20240702,122100,93358295,3280,3280,3280,3280,0
|
|
20240702,122000,93358295,3280,3280,3280,3280,0
|
|
20240702,121900,93358295,3280,3280,3280,3280,0
|
|
20240702,121800,93358295,3280,3280,3280,3280,0
|
|
20240702,121700,93358295,3280,3280,3280,3280,0
|
|
20240702,121600,93358295,3280,3280,3280,3280,335
|
|
20240702,121500,92259495,3275,3275,3275,3275,0
|
|
20240702,121400,92259495,3275,3275,3275,3275,0
|
|
20240702,121300,92259495,3275,3275,3275,3275,0
|
|
20240702,121200,92259495,3275,3275,3275,3275,0
|
|
20240702,121100,92259495,3275,3275,3275,3275,0
|
|
20240702,121000,92259495,3275,3275,3275,3275,116
|
|
20240702,120900,91879595,3270,3270,3270,3270,0
|
|
20240702,120800,91879595,3270,3270,3270,3270,0
|
|
20240702,120700,91879595,3270,3270,3270,3270,100
|
|
20240702,120600,91552595,3270,3270,3270,3270,0
|
|
20240702,120500,91552595,3270,3270,3270,3270,0
|
|
20240702,120400,91552595,3270,3270,3270,3270,0
|
|
20240702,120300,91552595,3270,3270,3270,3270,3
|
|
20240702,120200,91542785,3280,3280,3280,3280,0
|
|
20240702,120100,91542785,3280,3280,3280,3280,260
|
|
20240702,120000,90689985,3280,3280,3280,3280,0
|
|
20240702,115900,90689985,3280,3280,3280,3280,0
|
|
20240702,115800,90689985,3280,3280,3280,3280,0
|
|
20240702,115700,90689985,3280,3280,3280,3280,221
|
|
20240702,115600,89965105,3270,3270,3270,3270,0
|
|
20240702,115500,89965105,3270,3270,3270,3270,0
|
|
20240702,115400,89965105,3270,3270,3270,3270,0
|
|
20240702,115300,89965105,3270,3270,3270,3270,0
|
|
20240702,115200,89965105,3270,3270,3270,3270,0
|
|
20240702,115100,89965105,3270,3270,3270,3270,0
|
|
20240702,115000,89965105,3270,3270,3270,3270,0
|
|
20240702,114900,89965105,3270,3270,3270,3270,0
|
|
20240702,114800,89965105,3270,3270,3270,3270,67
|
|
20240702,114700,89746015,3270,3270,3270,3270,0
|
|
20240702,114600,89746015,3270,3270,3270,3270,33
|
|
20240702,114500,89638105,3270,3270,3270,3270,0
|
|
20240702,114400,89638105,3270,3270,3270,3270,0
|
|
20240702,114300,89638105,3270,3270,3270,3270,0
|
|
20240702,114200,89638105,3270,3270,3270,3270,0
|
|
20240702,114100,89638105,3270,3270,3270,3270,300
|
|
20240702,114000,88657105,3285,3285,3285,3285,0
|
|
20240702,113900,88657105,3285,3285,3285,3285,0
|
|
20240702,113800,88657105,3285,3285,3285,3285,0
|
|
20240702,113700,88657105,3285,3280,3285,3280,5
|
|
20240702,113600,88640700,3280,3280,3280,3280,0
|
|
20240702,113500,88640700,3280,3280,3280,3280,890
|
|
20240702,113400,85721500,3280,3280,3280,3280,0
|
|
20240702,113300,85721500,3280,3280,3280,3280,910
|
|
20240702,113200,82736700,3280,3275,3280,3275,1000
|
|
20240702,113100,79456775,3275,3275,3275,3275,0
|
|
20240702,113000,79456775,3275,3275,3275,3275,0
|
|
20240702,112900,79456775,3275,3270,3275,3270,502
|
|
20240702,112800,77813065,3270,3270,3270,3270,0
|
|
20240702,112700,77813065,3270,3270,3270,3270,0
|
|
20240702,112600,77813065,3270,3270,3270,3270,0
|
|
20240702,112500,77813065,3270,3270,3270,3270,0
|
|
20240702,112400,77813065,3270,3270,3270,3270,0
|
|
20240702,112300,77813065,3270,3270,3270,3270,0
|
|
20240702,112200,77813065,3270,3270,3270,3270,0
|
|
20240702,112100,77813065,3270,3270,3270,3270,0
|
|
20240702,112000,77813065,3270,3270,3270,3270,1
|
|
20240702,111900,77809795,3270,3270,3270,3270,14
|
|
20240702,111800,77764015,3265,3265,3265,3265,0
|
|
20240702,111700,77764015,3265,3265,3265,3265,0
|
|
20240702,111600,77764015,3265,3265,3265,3265,0
|
|
20240702,111500,77764015,3265,3265,3265,3265,0
|
|
20240702,111400,77764015,3265,3265,3265,3265,0
|
|
20240702,111300,77764015,3265,3265,3265,3265,0
|
|
20240702,111200,77764015,3265,3265,3265,3265,0
|
|
20240702,111100,77764015,3265,3265,3265,3265,0
|
|
20240702,111000,77764015,3265,3265,3265,3265,0
|
|
20240702,110900,77764015,3265,3265,3265,3265,0
|
|
20240702,110800,77764015,3265,3265,3265,3265,0
|
|
20240702,110700,77764015,3265,3270,3270,3265,610
|
|
20240702,110600,75772360,3270,3270,3270,3270,0
|
|
20240702,110500,75772360,3270,3270,3270,3270,0
|
|
20240702,110400,75772360,3270,3270,3270,3270,0
|
|
20240702,110300,75772360,3270,3270,3270,3270,0
|
|
20240702,110200,75772360,3270,3270,3270,3270,0
|
|
20240702,110100,75772360,3270,3270,3270,3270,0
|
|
20240702,110000,75772360,3270,3270,3270,3270,0
|
|
20240702,105900,75772360,3270,3275,3275,3270,757
|
|
20240702,105800,73294290,3280,3280,3280,3280,0
|
|
20240702,105700,73294290,3280,3280,3280,3280,1
|
|
20240702,105600,73291010,3280,3280,3280,3280,0
|
|
20240702,105500,73291010,3280,3280,3280,3280,0
|
|
20240702,105400,73291010,3280,3280,3280,3280,16
|
|
20240702,105300,73238530,3275,3275,3275,3275,300
|
|
20240702,105200,72256030,3280,3280,3280,3280,0
|
|
20240702,105100,72256030,3280,3280,3280,3280,0
|
|
20240702,105000,72256030,3280,3280,3280,3280,0
|
|
20240702,104900,72256030,3280,3280,3280,3280,0
|
|
20240702,104800,72256030,3280,3280,3280,3280,0
|
|
20240702,104700,72256030,3280,3280,3280,3280,0
|
|
20240702,104600,72256030,3280,3280,3280,3280,0
|
|
20240702,104500,72256030,3280,3280,3280,3280,0
|
|
20240702,104400,72256030,3280,3280,3280,3280,0
|
|
20240702,104300,72256030,3280,3280,3280,3280,0
|
|
20240702,104200,72256030,3280,3280,3280,3280,0
|
|
20240702,104100,72256030,3280,3280,3280,3280,0
|
|
20240702,104000,72256030,3280,3280,3280,3280,0
|
|
20240702,103900,72256030,3280,3280,3280,3280,100
|
|
20240702,103800,71928030,3285,3285,3285,3285,0
|
|
20240702,103700,71928030,3285,3285,3285,3285,0
|
|
20240702,103600,71928030,3285,3285,3285,3285,0
|
|
20240702,103500,71928030,3285,3285,3285,3285,0
|
|
20240702,103400,71928030,3285,3285,3285,3285,1540
|
|
20240702,103300,66869130,3275,3275,3275,3275,3243
|
|
20240702,103200,56248305,3280,3275,3280,3275,2500
|
|
20240702,103100,48054670,3275,3270,3275,3270,300
|
|
20240702,103000,47073420,3270,3265,3270,3265,2894
|
|
20240702,102900,37618950,3265,3265,3265,3265,0
|
|
20240702,102800,37618950,3265,3265,3265,3265,0
|
|
20240702,102700,37618950,3265,3265,3265,3265,39
|
|
20240702,102600,37491615,3265,3265,3265,3265,1412
|
|
20240702,102500,32881435,3260,3260,3260,3260,0
|
|
20240702,102400,32881435,3260,3260,3260,3260,5
|
|
20240702,102300,32865135,3265,3265,3265,3265,0
|
|
20240702,102200,32865135,3265,3255,3265,3255,1882
|
|
20240702,102100,26731935,3245,3245,3245,3245,0
|
|
20240702,102000,26731935,3245,3245,3245,3245,35
|
|
20240702,101900,26618360,3255,3255,3255,3255,1
|
|
20240702,101800,26615105,3255,3255,3255,3255,0
|
|
20240702,101700,26615105,3255,3255,3255,3255,0
|
|
20240702,101600,26615105,3255,3255,3255,3255,0
|
|
20240702,101500,26615105,3255,3255,3255,3255,2
|
|
20240702,101400,26608595,3250,3250,3250,3250,118
|
|
20240702,101300,26225095,3255,3255,3255,3255,0
|
|
20240702,101200,26225095,3255,3255,3255,3255,0
|
|
20240702,101100,26225095,3255,3255,3255,3255,1
|
|
20240702,101000,26221840,3250,3250,3250,3250,150
|
|
20240702,100900,25734340,3250,3250,3250,3250,0
|
|
20240702,100800,25734340,3250,3250,3250,3250,100
|
|
20240702,100700,25409340,3255,3255,3255,3255,37
|
|
20240702,100600,25288905,3255,3255,3255,3255,0
|
|
20240702,100500,25288905,3255,3255,3255,3255,0
|
|
20240702,100400,25288905,3255,3255,3255,3255,40
|
|
20240702,100300,25158705,3255,3255,3255,3255,1
|
|
20240702,100200,25155450,3250,3250,3250,3250,0
|
|
20240702,100100,25155450,3250,3250,3250,3250,0
|
|
20240702,100000,25155450,3250,3250,3250,3250,197
|
|
20240702,095900,24515200,3250,3250,3250,3250,0
|
|
20240702,095800,24515200,3250,3250,3250,3250,1
|
|
20240702,095700,24511950,3250,3250,3250,3250,2
|
|
20240702,095600,24505450,3255,3255,3255,3255,0
|
|
20240702,095500,24505450,3255,3255,3255,3255,6
|
|
20240702,095400,24485920,3255,3250,3255,3250,725
|
|
20240702,095300,22129605,3255,3255,3255,3255,0
|
|
20240702,095200,22129605,3255,3255,3255,3255,2
|
|
20240702,095100,22123095,3255,3255,3255,3255,7
|
|
20240702,095000,22100310,3255,3255,3255,3255,1
|
|
20240702,094900,22097055,3255,3255,3255,3255,0
|
|
20240702,094800,22097055,3255,3255,3255,3255,0
|
|
20240702,094700,22097055,3255,3255,3255,3255,344
|
|
20240702,094600,20977335,3255,3255,3255,3255,0
|
|
20240702,094500,20977335,3255,3255,3255,3255,2
|
|
20240702,094400,20970825,3250,3250,3250,3250,0
|
|
20240702,094300,20970825,3250,3250,3250,3250,0
|
|
20240702,094200,20970825,3250,3250,3250,3250,8
|
|
20240702,094100,20944825,3250,3250,3250,3250,631
|
|
20240702,094000,18894075,3250,3250,3250,3250,366
|
|
20240702,093900,17704575,3250,3250,3250,3250,0
|
|
20240702,093800,17704575,3250,3250,3250,3250,1
|
|
20240702,093700,17701325,3250,3250,3250,3250,3
|
|
20240702,093600,17691575,3245,3245,3245,3245,639
|
|
20240702,093500,15618020,3250,3250,3250,3250,0
|
|
20240702,093400,15618020,3250,3250,3250,3250,0
|
|
20240702,093300,15618020,3250,3250,3250,3250,5
|
|
20240702,093200,15601770,3250,3250,3250,3250,0
|
|
20240702,093100,15601770,3250,3250,3250,3250,2
|
|
20240702,093000,15595270,3255,3255,3255,3255,4
|
|
20240702,092900,15582250,3245,3245,3245,3245,0
|
|
20240702,092800,15582250,3245,3245,3245,3245,0
|
|
20240702,092700,15582250,3245,3245,3245,3245,0
|
|
20240702,092600,15582250,3245,3245,3245,3245,0
|
|
20240702,092500,15582250,3245,3245,3245,3245,0
|
|
20240702,092400,15582250,3245,3245,3245,3245,0
|
|
20240702,092300,15582250,3245,3245,3245,3245,0
|
|
20240702,092200,15582250,3245,3250,3250,3245,1565
|
|
20240702,092100,10503745,3260,3260,3260,3260,0
|
|
20240702,092000,10503745,3260,3260,3260,3260,1
|
|
20240702,091900,10500485,3250,3250,3250,3250,0
|
|
20240702,091800,10500485,3250,3255,3255,3250,2430
|
|
20240702,091700,2602875,3265,3265,3265,3265,0
|
|
20240702,091600,2602875,3265,3265,3265,3265,9
|
|
20240702,091500,2573490,3260,3260,3260,3260,0
|
|
20240702,091400,2573490,3260,3260,3260,3260,0
|
|
20240702,091300,2573490,3260,3260,3260,3260,153
|
|
20240702,091200,2074710,3265,3270,3270,3265,152
|
|
20240702,091100,1578180,3270,3270,3270,3270,0
|
|
20240702,091000,1578180,3270,3270,3270,3270,0
|
|
20240702,090900,1578180,3270,3270,3270,3270,0
|
|
20240702,090800,1578180,3270,3270,3270,3270,0
|
|
20240702,090700,1578180,3270,3270,3270,3270,97
|
|
20240702,090600,1260990,3270,3270,3270,3270,86
|
|
20240702,090500,979770,3270,3270,3270,3270,0
|
|
20240702,090400,979770,3270,3270,3270,3270,0
|
|
20240702,090300,979770,3270,3270,3270,3270,0
|
|
20240702,090200,979770,3270,3270,3270,3270,0
|
|
20240702,090100,979770,3270,3270,3270,3270,0
|
|
20240702,090000,979770,3270,3255,3270,3255,301
|