677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,201400,123149370,3240,3240,3240,3240,1805
|
|
20240703,201300,123149370,3240,3240,3240,3240,0
|
|
20240703,201200,123149370,3240,3240,3240,3240,0
|
|
20240703,201100,123149370,3240,3240,3240,3240,0
|
|
20240703,201000,123149370,3240,3240,3240,3240,0
|
|
20240703,200900,123149370,3240,3240,3240,3240,0
|
|
20240703,200800,123149370,3240,3240,3240,3240,0
|
|
20240703,200700,123149370,3240,3240,3240,3240,0
|
|
20240703,200600,123149370,3240,3240,3240,3240,0
|
|
20240703,200500,123149370,3240,3240,3240,3240,0
|
|
20240703,200400,123149370,3240,3240,3240,3240,0
|
|
20240703,200300,123149370,3240,3240,3240,3240,0
|
|
20240703,200200,123149370,3240,3240,3240,3240,0
|
|
20240703,200100,123149370,3240,3240,3240,3240,0
|
|
20240703,200000,123149370,3240,3240,3240,3240,0
|
|
20240703,195900,123149370,3240,3240,3240,3240,0
|
|
20240703,195800,123149370,3240,3240,3240,3240,0
|
|
20240703,195700,123149370,3240,3240,3240,3240,0
|
|
20240703,195600,123149370,3240,3240,3240,3240,0
|
|
20240703,195500,123149370,3240,3240,3240,3240,0
|
|
20240703,195400,123149370,3240,3240,3240,3240,0
|
|
20240703,195300,123149370,3240,3240,3240,3240,0
|
|
20240703,195200,123149370,3240,3240,3240,3240,0
|
|
20240703,195100,123149370,3240,3240,3240,3240,0
|
|
20240703,195000,123149370,3240,3240,3240,3240,0
|
|
20240703,194900,123149370,3240,3240,3240,3240,0
|
|
20240703,194800,123149370,3240,3240,3240,3240,0
|
|
20240703,194700,123149370,3240,3240,3240,3240,0
|
|
20240703,194600,123149370,3240,3240,3240,3240,0
|
|
20240703,194500,123149370,3240,3240,3240,3240,0
|
|
20240703,194400,123149370,3240,3240,3240,3240,1805
|
|
20240703,194300,123149370,3240,3240,3240,3240,0
|
|
20240703,194200,123149370,3240,3240,3240,3240,0
|
|
20240703,194100,123149370,3240,3240,3240,3240,0
|
|
20240703,194000,123149370,3240,3240,3240,3240,0
|
|
20240703,193900,123149370,3240,3240,3240,3240,0
|
|
20240703,193800,123149370,3240,3240,3240,3240,0
|
|
20240703,193700,123149370,3240,3240,3240,3240,0
|
|
20240703,193600,123149370,3240,3240,3240,3240,0
|
|
20240703,193500,123149370,3240,3240,3240,3240,0
|
|
20240703,193400,123149370,3240,3240,3240,3240,0
|
|
20240703,193300,123149370,3240,3240,3240,3240,0
|
|
20240703,193200,123149370,3240,3240,3240,3240,0
|
|
20240703,193100,123149370,3240,3240,3240,3240,0
|
|
20240703,193000,123149370,3240,3240,3240,3240,0
|
|
20240703,192900,123149370,3240,3240,3240,3240,0
|
|
20240703,192800,123149370,3240,3240,3240,3240,0
|
|
20240703,192700,123149370,3240,3240,3240,3240,0
|
|
20240703,192600,123149370,3240,3240,3240,3240,0
|
|
20240703,192500,123149370,3240,3240,3240,3240,0
|
|
20240703,192400,123149370,3240,3240,3240,3240,0
|
|
20240703,192300,123149370,3240,3240,3240,3240,0
|
|
20240703,192200,123149370,3240,3240,3240,3240,0
|
|
20240703,192100,123149370,3240,3240,3240,3240,0
|
|
20240703,192000,123149370,3240,3240,3240,3240,0
|
|
20240703,191900,123149370,3240,3240,3240,3240,0
|
|
20240703,191800,123149370,3240,3240,3240,3240,0
|
|
20240703,191700,123149370,3240,3240,3240,3240,0
|
|
20240703,191600,123149370,3240,3240,3240,3240,0
|
|
20240703,191500,123149370,3240,3240,3240,3240,0
|
|
20240703,191400,123149370,3240,3240,3240,3240,1805
|
|
20240703,191300,123149370,3240,3240,3240,3240,0
|
|
20240703,191200,123149370,3240,3240,3240,3240,0
|
|
20240703,191100,123149370,3240,3240,3240,3240,0
|
|
20240703,191000,123149370,3240,3240,3240,3240,0
|
|
20240703,190900,123149370,3240,3240,3240,3240,0
|
|
20240703,190800,123149370,3240,3240,3240,3240,0
|
|
20240703,190700,123149370,3240,3240,3240,3240,0
|
|
20240703,190600,123149370,3240,3240,3240,3240,0
|
|
20240703,190500,123149370,3240,3240,3240,3240,0
|
|
20240703,190400,123149370,3240,3240,3240,3240,0
|
|
20240703,190300,123149370,3240,3240,3240,3240,0
|
|
20240703,190200,123149370,3240,3240,3240,3240,0
|
|
20240703,190100,123149370,3240,3240,3240,3240,0
|
|
20240703,190000,123149370,3240,3240,3240,3240,0
|
|
20240703,185900,123149370,3240,3240,3240,3240,0
|
|
20240703,185800,123149370,3240,3240,3240,3240,0
|
|
20240703,185700,123149370,3240,3240,3240,3240,0
|
|
20240703,185600,123149370,3240,3240,3240,3240,0
|
|
20240703,185500,123149370,3240,3240,3240,3240,0
|
|
20240703,185400,123149370,3240,3240,3240,3240,0
|
|
20240703,185300,123149370,3240,3240,3240,3240,0
|
|
20240703,185200,123149370,3240,3240,3240,3240,0
|
|
20240703,185100,123149370,3240,3240,3240,3240,0
|
|
20240703,185000,123149370,3240,3240,3240,3240,0
|
|
20240703,184900,123149370,3240,3240,3240,3240,0
|
|
20240703,184800,123149370,3240,3240,3240,3240,0
|
|
20240703,184700,123149370,3240,3240,3240,3240,0
|
|
20240703,184600,123149370,3240,3240,3240,3240,0
|
|
20240703,184500,123149370,3240,3240,3240,3240,0
|
|
20240703,184400,123149370,3240,3240,3240,3240,1805
|
|
20240703,184300,123149370,3240,3240,3240,3240,0
|
|
20240703,184200,123149370,3240,3240,3240,3240,0
|
|
20240703,184100,123149370,3240,3240,3240,3240,0
|
|
20240703,184000,123149370,3240,3240,3240,3240,0
|
|
20240703,183900,123149370,3240,3240,3240,3240,0
|
|
20240703,183800,123149370,3240,3240,3240,3240,0
|
|
20240703,183700,123149370,3240,3240,3240,3240,0
|
|
20240703,183600,123149370,3240,3240,3240,3240,0
|
|
20240703,183500,123149370,3240,3240,3240,3240,0
|
|
20240703,183400,123149370,3240,3240,3240,3240,0
|
|
20240703,183300,123149370,3240,3240,3240,3240,0
|
|
20240703,183200,123149370,3240,3240,3240,3240,0
|
|
20240703,183100,123149370,3240,3240,3240,3240,0
|
|
20240703,183000,123149370,3240,3240,3240,3240,0
|
|
20240703,182900,123149370,3240,3240,3240,3240,0
|
|
20240703,182800,123149370,3240,3240,3240,3240,0
|
|
20240703,182700,123149370,3240,3240,3240,3240,0
|
|
20240703,182600,123149370,3240,3240,3240,3240,0
|
|
20240703,182500,123149370,3240,3240,3240,3240,0
|
|
20240703,182400,123149370,3240,3240,3240,3240,0
|
|
20240703,182300,123149370,3240,3240,3240,3240,0
|
|
20240703,182200,123149370,3240,3240,3240,3240,0
|
|
20240703,182100,123149370,3240,3240,3240,3240,0
|
|
20240703,182000,123149370,3240,3240,3240,3240,0
|
|
20240703,181900,123149370,3240,3240,3240,3240,0
|
|
20240703,181800,123149370,3240,3240,3240,3240,0
|
|
20240703,181700,123149370,3240,3240,3240,3240,0
|
|
20240703,181600,123149370,3240,3240,3240,3240,0
|
|
20240703,181500,123149370,3240,3240,3240,3240,0
|
|
20240703,181400,123149370,3240,3240,3240,3240,1805
|
|
20240703,181300,123149370,3240,3240,3240,3240,0
|
|
20240703,181200,123149370,3240,3240,3240,3240,0
|
|
20240703,181100,123149370,3240,3240,3240,3240,0
|
|
20240703,181000,123149370,3240,3240,3240,3240,0
|
|
20240703,180900,123149370,3240,3240,3240,3240,0
|
|
20240703,180800,123149370,3240,3240,3240,3240,0
|
|
20240703,180700,123149370,3240,3240,3240,3240,0
|
|
20240703,180600,123149370,3240,3240,3240,3240,0
|
|
20240703,180500,123149370,3240,3240,3240,3240,0
|
|
20240703,180400,123149370,3240,3240,3240,3240,0
|
|
20240703,180300,123149370,3240,3240,3240,3240,0
|
|
20240703,180200,123149370,3240,3240,3240,3240,0
|
|
20240703,180100,123149370,3240,3240,3240,3240,0
|
|
20240703,180000,123149370,3240,3240,3240,3240,0
|
|
20240703,175900,123149370,3240,3240,3240,3240,0
|
|
20240703,175800,123149370,3240,3240,3240,3240,0
|
|
20240703,175700,123149370,3240,3240,3240,3240,0
|
|
20240703,175600,123149370,3240,3240,3240,3240,0
|
|
20240703,175500,123149370,3240,3240,3240,3240,0
|
|
20240703,175400,123149370,3240,3240,3240,3240,0
|
|
20240703,175300,123149370,3240,3240,3240,3240,0
|
|
20240703,175200,123149370,3240,3240,3240,3240,0
|
|
20240703,175100,123149370,3240,3240,3240,3240,0
|
|
20240703,175000,123149370,3240,3240,3240,3240,0
|
|
20240703,174900,123149370,3240,3240,3240,3240,0
|
|
20240703,174800,123149370,3240,3240,3240,3240,0
|
|
20240703,174700,123149370,3240,3240,3240,3240,0
|
|
20240703,174600,123149370,3240,3240,3240,3240,0
|
|
20240703,174500,123149370,3240,3240,3240,3240,0
|
|
20240703,174400,123149370,3240,3240,3240,3240,1805
|
|
20240703,174300,123149370,3240,3240,3240,3240,0
|
|
20240703,174200,123149370,3240,3240,3240,3240,0
|
|
20240703,174100,123149370,3240,3240,3240,3240,0
|
|
20240703,174000,123149370,3240,3240,3240,3240,0
|
|
20240703,173900,123149370,3240,3240,3240,3240,0
|
|
20240703,173800,123149370,3240,3240,3240,3240,0
|
|
20240703,173700,123149370,3240,3240,3240,3240,0
|
|
20240703,173600,123149370,3240,3240,3240,3240,0
|
|
20240703,173500,123149370,3240,3240,3240,3240,0
|
|
20240703,173400,123149370,3240,3240,3240,3240,0
|
|
20240703,173300,123149370,3240,3240,3240,3240,0
|
|
20240703,173200,123149370,3240,3240,3240,3240,0
|
|
20240703,173100,123149370,3240,3240,3240,3240,0
|
|
20240703,173000,123149370,3240,3240,3240,3240,0
|
|
20240703,172900,123149370,3240,3240,3240,3240,0
|
|
20240703,172800,123149370,3240,3240,3240,3240,0
|
|
20240703,172700,123149370,3240,3240,3240,3240,0
|
|
20240703,172600,123149370,3240,3240,3240,3240,0
|
|
20240703,172500,123149370,3240,3240,3240,3240,0
|
|
20240703,172400,123149370,3240,3240,3240,3240,0
|
|
20240703,172300,123149370,3240,3240,3240,3240,0
|
|
20240703,172200,123149370,3240,3240,3240,3240,0
|
|
20240703,172100,123149370,3240,3240,3240,3240,0
|
|
20240703,172000,123149370,3240,3240,3240,3240,0
|
|
20240703,171900,123149370,3240,3240,3240,3240,0
|
|
20240703,171800,123149370,3240,3240,3240,3240,0
|
|
20240703,171700,123149370,3240,3240,3240,3240,0
|
|
20240703,171600,123149370,3240,3240,3240,3240,0
|
|
20240703,171500,123149370,3240,3240,3240,3240,0
|
|
20240703,171400,123149370,3240,3240,3240,3240,1805
|
|
20240703,171300,123149370,3240,3240,3240,3240,0
|
|
20240703,171200,123149370,3240,3240,3240,3240,0
|
|
20240703,171100,123149370,3240,3240,3240,3240,0
|
|
20240703,171000,123149370,3240,3240,3240,3240,0
|
|
20240703,170900,123149370,3240,3240,3240,3240,0
|
|
20240703,170800,123149370,3240,3240,3240,3240,0
|
|
20240703,170700,123149370,3240,3240,3240,3240,0
|
|
20240703,170600,123149370,3240,3240,3240,3240,0
|
|
20240703,170500,123149370,3240,3240,3240,3240,0
|
|
20240703,170400,123149370,3240,3240,3240,3240,0
|
|
20240703,170300,123149370,3240,3240,3240,3240,0
|
|
20240703,170200,123149370,3240,3240,3240,3240,0
|
|
20240703,170100,123149370,3240,3240,3240,3240,0
|
|
20240703,170000,123149370,3240,3240,3240,3240,0
|
|
20240703,165900,123149370,3240,3240,3240,3240,0
|
|
20240703,165800,123149370,3240,3240,3240,3240,0
|
|
20240703,165700,123149370,3240,3240,3240,3240,0
|
|
20240703,165600,123149370,3240,3240,3240,3240,0
|
|
20240703,165500,123149370,3240,3240,3240,3240,0
|
|
20240703,165400,123149370,3240,3240,3240,3240,0
|
|
20240703,165300,123149370,3240,3240,3240,3240,0
|
|
20240703,165200,123149370,3240,3240,3240,3240,0
|
|
20240703,165100,123149370,3240,3240,3240,3240,0
|
|
20240703,165000,123149370,3240,3240,3240,3240,0
|
|
20240703,164900,123149370,3240,3240,3240,3240,0
|
|
20240703,164800,123149370,3240,3240,3240,3240,0
|
|
20240703,164700,123149370,3240,3240,3240,3240,0
|
|
20240703,164600,123149370,3240,3240,3240,3240,0
|
|
20240703,164500,123149370,3240,3240,3240,3240,0
|
|
20240703,164400,123149370,3240,3240,3240,3240,1805
|
|
20240703,164300,123149370,3240,3240,3240,3240,0
|
|
20240703,164200,123149370,3240,3240,3240,3240,0
|
|
20240703,164100,123149370,3240,3240,3240,3240,0
|
|
20240703,164000,123149370,3240,3240,3240,3240,0
|
|
20240703,163900,123149370,3240,3240,3240,3240,0
|
|
20240703,163800,123149370,3240,3240,3240,3240,0
|
|
20240703,163700,123149370,3240,3240,3240,3240,0
|
|
20240703,163600,123149370,3240,3240,3240,3240,0
|
|
20240703,163500,123149370,3240,3240,3240,3240,0
|
|
20240703,163400,123149370,3240,3240,3240,3240,0
|
|
20240703,163300,123149370,3240,3240,3240,3240,0
|
|
20240703,163200,123149370,3240,3240,3240,3240,0
|
|
20240703,163100,123149370,3240,3240,3240,3240,0
|
|
20240703,163000,123149370,3240,3240,3240,3240,0
|
|
20240703,162900,123149370,3240,3240,3240,3240,0
|
|
20240703,162800,123149370,3240,3240,3240,3240,0
|
|
20240703,162700,123149370,3240,3240,3240,3240,0
|
|
20240703,162600,123149370,3240,3240,3240,3240,0
|
|
20240703,162500,123149370,3240,3240,3240,3240,0
|
|
20240703,162400,123149370,3240,3240,3240,3240,0
|
|
20240703,162300,123149370,3240,3240,3240,3240,0
|
|
20240703,162200,123149370,3240,3240,3240,3240,0
|
|
20240703,162100,123149370,3240,3240,3240,3240,0
|
|
20240703,162000,123149370,3240,3240,3240,3240,0
|
|
20240703,161900,123149370,3240,3240,3240,3240,0
|
|
20240703,161800,123149370,3240,3240,3240,3240,0
|
|
20240703,161700,123149370,3240,3240,3240,3240,0
|
|
20240703,161600,123149370,3240,3240,3240,3240,0
|
|
20240703,161500,123149370,3240,3240,3240,3240,0
|
|
20240703,161400,123149370,3240,3240,3240,3240,1805
|
|
20240703,161300,123149370,3240,3240,3240,3240,0
|
|
20240703,161200,123149370,3240,3240,3240,3240,0
|
|
20240703,161100,123149370,3240,3240,3240,3240,0
|
|
20240703,161000,123149370,3240,3240,3240,3240,0
|
|
20240703,160900,123149370,3240,3240,3240,3240,0
|
|
20240703,160800,123149370,3240,3240,3240,3240,0
|
|
20240703,160700,123149370,3240,3240,3240,3240,0
|
|
20240703,160600,123149370,3240,3240,3240,3240,0
|
|
20240703,160500,123149370,3240,3240,3240,3240,0
|
|
20240703,160400,123149370,3240,3240,3240,3240,0
|
|
20240703,160300,123149370,3240,3240,3240,3240,0
|
|
20240703,160200,123149370,3240,3240,3240,3240,0
|
|
20240703,160100,123149370,3240,3240,3240,3240,0
|
|
20240703,160000,123149370,3240,3240,3240,3240,0
|
|
20240703,155900,123149370,3240,3240,3240,3240,0
|
|
20240703,155800,123149370,3240,3240,3240,3240,0
|
|
20240703,155700,123149370,3240,3240,3240,3240,0
|
|
20240703,155600,123149370,3240,3240,3240,3240,0
|
|
20240703,155500,123149370,3240,3240,3240,3240,0
|
|
20240703,155400,123149370,3240,3240,3240,3240,0
|
|
20240703,155300,123149370,3240,3240,3240,3240,0
|
|
20240703,155200,123149370,3240,3240,3240,3240,0
|
|
20240703,155100,123149370,3240,3240,3240,3240,0
|
|
20240703,155000,123149370,3240,3240,3240,3240,0
|
|
20240703,154900,123149370,3240,3240,3240,3240,0
|
|
20240703,154800,123149370,3240,3240,3240,3240,0
|
|
20240703,154700,123149370,3240,3240,3240,3240,0
|
|
20240703,154600,123149370,3240,3240,3240,3240,0
|
|
20240703,154500,123149370,3240,3240,3240,3240,0
|
|
20240703,154400,123149370,3240,3240,3240,3240,1805
|
|
20240703,154300,123149370,3240,3240,3240,3240,0
|
|
20240703,154200,123149370,3240,3240,3240,3240,0
|
|
20240703,154100,123149370,3240,3240,3240,3240,0
|
|
20240703,154000,123149370,3240,3240,3240,3240,0
|
|
20240703,153900,123149370,3240,3240,3240,3240,0
|
|
20240703,153800,123149370,3240,3240,3240,3240,0
|
|
20240703,153700,123149370,3240,3240,3240,3240,0
|
|
20240703,153600,123149370,3240,3240,3240,3240,0
|
|
20240703,153500,123149370,3240,3240,3240,3240,0
|
|
20240703,153400,123149370,3240,3240,3240,3240,0
|
|
20240703,153300,123149370,3240,3240,3240,3240,0
|
|
20240703,153200,123149370,3240,3240,3240,3240,0
|
|
20240703,153100,123149370,3240,3240,3240,3240,0
|
|
20240703,153000,123149370,3240,3240,3240,3240,1805
|
|
20240703,152900,117301170,3235,3235,3235,3235,0
|
|
20240703,152800,117301170,3235,3235,3235,3235,0
|
|
20240703,152700,117301170,3235,3235,3235,3235,0
|
|
20240703,152600,117301170,3235,3235,3235,3235,0
|
|
20240703,152500,117301170,3235,3235,3235,3235,0
|
|
20240703,152400,117301170,3235,3235,3235,3235,0
|
|
20240703,152300,117301170,3235,3235,3235,3235,0
|
|
20240703,152200,117301170,3235,3235,3235,3235,0
|
|
20240703,152100,117301170,3235,3235,3235,3235,0
|
|
20240703,152000,117301170,3235,3235,3235,3235,0
|
|
20240703,151900,117301170,3235,3240,3240,3235,957
|
|
20240703,151800,114205270,3235,3235,3235,3235,304
|
|
20240703,151700,113221830,3235,3235,3235,3235,400
|
|
20240703,151600,111927830,3235,3235,3235,3235,276
|
|
20240703,151500,111034970,3240,3240,3240,3240,0
|
|
20240703,151400,111034970,3240,3240,3240,3240,1
|
|
20240703,151300,111031730,3240,3240,3240,3240,0
|
|
20240703,151200,111031730,3240,3240,3240,3240,0
|
|
20240703,151100,111031730,3240,3240,3240,3240,0
|
|
20240703,151000,111031730,3240,3240,3240,3240,0
|
|
20240703,150900,111031730,3240,3240,3240,3240,0
|
|
20240703,150800,111031730,3240,3240,3240,3240,0
|
|
20240703,150700,111031730,3240,3240,3240,3240,1
|
|
20240703,150600,111028490,3240,3245,3245,3240,19
|
|
20240703,150500,110966885,3245,3245,3245,3245,0
|
|
20240703,150400,110966885,3245,3245,3245,3245,1
|
|
20240703,150300,110963640,3245,3245,3245,3245,0
|
|
20240703,150200,110963640,3245,3245,3245,3245,0
|
|
20240703,150100,110963640,3245,3245,3245,3245,0
|
|
20240703,150000,110963640,3245,3245,3245,3245,1
|
|
20240703,145900,110960395,3240,3240,3240,3240,0
|
|
20240703,145800,110960395,3240,3240,3240,3240,0
|
|
20240703,145700,110960395,3240,3240,3240,3240,0
|
|
20240703,145600,110960395,3240,3240,3240,3240,0
|
|
20240703,145500,110960395,3240,3240,3240,3240,0
|
|
20240703,145400,110960395,3240,3240,3240,3240,1
|
|
20240703,145300,110957155,3245,3245,3245,3245,0
|
|
20240703,145200,110957155,3245,3245,3245,3245,0
|
|
20240703,145100,110957155,3245,3245,3245,3245,0
|
|
20240703,145000,110957155,3245,3240,3245,3240,2
|
|
20240703,144900,110950670,3240,3240,3240,3240,0
|
|
20240703,144800,110950670,3240,3240,3240,3240,0
|
|
20240703,144700,110950670,3240,3240,3240,3240,0
|
|
20240703,144600,110950670,3240,3240,3240,3240,0
|
|
20240703,144500,110950670,3240,3240,3240,3240,0
|
|
20240703,144400,110950670,3240,3240,3240,3240,0
|
|
20240703,144300,110950670,3240,3240,3240,3240,0
|
|
20240703,144200,110950670,3240,3240,3240,3240,0
|
|
20240703,144100,110950670,3240,3240,3240,3240,10
|
|
20240703,144000,110918270,3240,3240,3240,3240,10
|
|
20240703,143900,110885870,3240,3240,3240,3240,0
|
|
20240703,143800,110885870,3240,3240,3240,3240,0
|
|
20240703,143700,110885870,3240,3240,3240,3240,0
|
|
20240703,143600,110885870,3240,3240,3240,3240,0
|
|
20240703,143500,110885870,3240,3240,3240,3240,0
|
|
20240703,143400,110885870,3240,3240,3240,3240,0
|
|
20240703,143300,110885870,3240,3240,3240,3240,2
|
|
20240703,143200,110879390,3240,3240,3240,3240,0
|
|
20240703,143100,110879390,3240,3240,3240,3240,0
|
|
20240703,143000,110879390,3240,3240,3240,3240,11
|
|
20240703,142900,110843750,3240,3240,3240,3240,0
|
|
20240703,142800,110843750,3240,3240,3240,3240,0
|
|
20240703,142700,110843750,3240,3240,3240,3240,0
|
|
20240703,142600,110843750,3240,3240,3240,3240,303
|
|
20240703,142500,109862030,3245,3245,3245,3245,0
|
|
20240703,142400,109862030,3245,3245,3245,3245,0
|
|
20240703,142300,109862030,3245,3245,3245,3245,1
|
|
20240703,142200,109858785,3240,3240,3240,3240,0
|
|
20240703,142100,109858785,3240,3240,3240,3240,2
|
|
20240703,142000,109852305,3245,3245,3245,3245,0
|
|
20240703,141900,109852305,3245,3245,3245,3245,0
|
|
20240703,141800,109852305,3245,3245,3245,3245,2
|
|
20240703,141700,109845815,3245,3245,3245,3245,0
|
|
20240703,141600,109845815,3245,3245,3245,3245,0
|
|
20240703,141500,109845815,3245,3245,3245,3245,0
|
|
20240703,141400,109845815,3245,3245,3245,3245,0
|
|
20240703,141300,109845815,3245,3245,3245,3245,0
|
|
20240703,141200,109845815,3245,3245,3245,3245,0
|
|
20240703,141100,109845815,3245,3245,3245,3245,0
|
|
20240703,141000,109845815,3245,3245,3245,3245,0
|
|
20240703,140900,109845815,3245,3245,3245,3245,0
|
|
20240703,140800,109845815,3245,3245,3245,3245,0
|
|
20240703,140700,109845815,3245,3245,3245,3245,0
|
|
20240703,140600,109845815,3245,3245,3245,3245,0
|
|
20240703,140500,109845815,3245,3245,3245,3245,0
|
|
20240703,140400,109845815,3245,3245,3245,3245,0
|
|
20240703,140300,109845815,3245,3245,3245,3245,0
|
|
20240703,140200,109845815,3245,3245,3245,3245,0
|
|
20240703,140100,109845815,3245,3245,3245,3245,0
|
|
20240703,140000,109845815,3245,3245,3245,3245,0
|
|
20240703,135900,109845815,3245,3245,3245,3245,0
|
|
20240703,135800,109845815,3245,3245,3245,3245,0
|
|
20240703,135700,109845815,3245,3245,3245,3245,1
|
|
20240703,135600,109842570,3245,3245,3245,3245,0
|
|
20240703,135500,109842570,3245,3245,3245,3245,0
|
|
20240703,135400,109842570,3245,3245,3245,3245,0
|
|
20240703,135300,109842570,3245,3245,3245,3245,0
|
|
20240703,135200,109842570,3245,3245,3245,3245,0
|
|
20240703,135100,109842570,3245,3245,3245,3245,0
|
|
20240703,135000,109842570,3245,3245,3245,3245,0
|
|
20240703,134900,109842570,3245,3245,3245,3245,0
|
|
20240703,134800,109842570,3245,3245,3245,3245,0
|
|
20240703,134700,109842570,3245,3245,3245,3245,0
|
|
20240703,134600,109842570,3245,3245,3245,3245,0
|
|
20240703,134500,109842570,3245,3245,3245,3245,0
|
|
20240703,134400,109842570,3245,3245,3245,3245,0
|
|
20240703,134300,109842570,3245,3245,3245,3245,0
|
|
20240703,134200,109842570,3245,3245,3245,3245,0
|
|
20240703,134100,109842570,3245,3245,3245,3245,0
|
|
20240703,134000,109842570,3245,3245,3245,3245,77
|
|
20240703,133900,109592705,3245,3245,3245,3245,0
|
|
20240703,133800,109592705,3245,3245,3245,3245,0
|
|
20240703,133700,109592705,3245,3245,3245,3245,0
|
|
20240703,133600,109592705,3245,3245,3245,3245,0
|
|
20240703,133500,109592705,3245,3245,3245,3245,0
|
|
20240703,133400,109592705,3245,3245,3245,3245,0
|
|
20240703,133300,109592705,3245,3245,3245,3245,0
|
|
20240703,133200,109592705,3245,3245,3245,3245,0
|
|
20240703,133100,109592705,3245,3245,3245,3245,0
|
|
20240703,133000,109592705,3245,3245,3245,3245,0
|
|
20240703,132900,109592705,3245,3245,3245,3245,10
|
|
20240703,132800,109560255,3245,3245,3245,3245,0
|
|
20240703,132700,109560255,3245,3245,3245,3245,0
|
|
20240703,132600,109560255,3245,3245,3245,3245,0
|
|
20240703,132500,109560255,3245,3245,3245,3245,0
|
|
20240703,132400,109560255,3245,3245,3245,3245,0
|
|
20240703,132300,109560255,3245,3245,3245,3245,0
|
|
20240703,132200,109560255,3245,3245,3245,3245,0
|
|
20240703,132100,109560255,3245,3245,3245,3245,200
|
|
20240703,132000,108911255,3245,3245,3245,3245,0
|
|
20240703,131900,108911255,3245,3245,3245,3245,0
|
|
20240703,131800,108911255,3245,3245,3245,3245,1
|
|
20240703,131700,108908010,3245,3245,3245,3245,0
|
|
20240703,131600,108908010,3245,3245,3245,3245,0
|
|
20240703,131500,108908010,3245,3245,3245,3245,0
|
|
20240703,131400,108908010,3245,3245,3245,3245,2
|
|
20240703,131300,108901520,3245,3245,3245,3245,0
|
|
20240703,131200,108901520,3245,3245,3245,3245,0
|
|
20240703,131100,108901520,3245,3245,3245,3245,0
|
|
20240703,131000,108901520,3245,3245,3245,3245,1
|
|
20240703,130900,108898275,3245,3245,3245,3245,0
|
|
20240703,130800,108898275,3245,3245,3245,3245,0
|
|
20240703,130700,108898275,3245,3245,3245,3245,0
|
|
20240703,130600,108898275,3245,3245,3245,3245,0
|
|
20240703,130500,108898275,3245,3245,3245,3245,0
|
|
20240703,130400,108898275,3245,3245,3245,3245,0
|
|
20240703,130300,108898275,3245,3245,3245,3245,0
|
|
20240703,130200,108898275,3245,3245,3245,3245,1
|
|
20240703,130100,108895030,3240,3240,3240,3240,0
|
|
20240703,130000,108895030,3240,3240,3240,3240,0
|
|
20240703,125900,108895030,3240,3240,3240,3240,0
|
|
20240703,125800,108895030,3240,3240,3240,3240,0
|
|
20240703,125700,108895030,3240,3240,3240,3240,0
|
|
20240703,125600,108895030,3240,3240,3240,3240,0
|
|
20240703,125500,108895030,3240,3240,3240,3240,0
|
|
20240703,125400,108895030,3240,3240,3240,3240,0
|
|
20240703,125300,108895030,3240,3240,3240,3240,3358
|
|
20240703,125200,98015110,3245,3245,3245,3245,31
|
|
20240703,125100,97914515,3240,3240,3240,3240,0
|
|
20240703,125000,97914515,3240,3240,3240,3240,0
|
|
20240703,124900,97914515,3240,3240,3240,3240,0
|
|
20240703,124800,97914515,3240,3240,3240,3240,100
|
|
20240703,124700,97590515,3245,3245,3245,3245,0
|
|
20240703,124600,97590515,3245,3245,3245,3245,0
|
|
20240703,124500,97590515,3245,3250,3250,3245,90
|
|
20240703,124400,97298445,3250,3250,3250,3250,16
|
|
20240703,124300,97246445,3250,3250,3250,3250,0
|
|
20240703,124200,97246445,3250,3250,3250,3250,0
|
|
20240703,124100,97246445,3250,3250,3250,3250,0
|
|
20240703,124000,97246445,3250,3245,3250,3245,134
|
|
20240703,123900,96810950,3245,3245,3245,3245,0
|
|
20240703,123800,96810950,3245,3245,3245,3245,0
|
|
20240703,123700,96810950,3245,3245,3245,3245,220
|
|
20240703,123600,96097050,3245,3245,3245,3245,0
|
|
20240703,123500,96097050,3245,3245,3245,3245,0
|
|
20240703,123400,96097050,3245,3245,3245,3245,0
|
|
20240703,123300,96097050,3245,3245,3245,3245,0
|
|
20240703,123200,96097050,3245,3245,3245,3245,0
|
|
20240703,123100,96097050,3245,3245,3245,3245,0
|
|
20240703,123000,96097050,3245,3245,3245,3245,0
|
|
20240703,122900,96097050,3245,3245,3245,3245,0
|
|
20240703,122800,96097050,3245,3245,3245,3245,1
|
|
20240703,122700,96093805,3240,3240,3240,3240,0
|
|
20240703,122600,96093805,3240,3240,3240,3240,0
|
|
20240703,122500,96093805,3240,3240,3240,3240,0
|
|
20240703,122400,96093805,3240,3240,3240,3240,0
|
|
20240703,122300,96093805,3240,3240,3240,3240,0
|
|
20240703,122200,96093805,3240,3240,3240,3240,0
|
|
20240703,122100,96093805,3240,3240,3240,3240,0
|
|
20240703,122000,96093805,3240,3240,3240,3240,0
|
|
20240703,121900,96093805,3240,3240,3240,3240,0
|
|
20240703,121800,96093805,3240,3240,3240,3240,0
|
|
20240703,121700,96093805,3240,3240,3240,3240,0
|
|
20240703,121600,96093805,3240,3240,3240,3240,0
|
|
20240703,121500,96093805,3240,3240,3240,3240,0
|
|
20240703,121400,96093805,3240,3240,3240,3240,0
|
|
20240703,121300,96093805,3240,3240,3240,3240,0
|
|
20240703,121200,96093805,3240,3240,3240,3240,0
|
|
20240703,121100,96093805,3240,3240,3240,3240,0
|
|
20240703,121000,96093805,3240,3240,3240,3240,0
|
|
20240703,120900,96093805,3240,3240,3240,3240,0
|
|
20240703,120800,96093805,3240,3240,3240,3240,0
|
|
20240703,120700,96093805,3240,3240,3240,3240,0
|
|
20240703,120600,96093805,3240,3240,3240,3240,0
|
|
20240703,120500,96093805,3240,3240,3240,3240,0
|
|
20240703,120400,96093805,3240,3240,3240,3240,10
|
|
20240703,120300,96061405,3240,3240,3240,3240,0
|
|
20240703,120200,96061405,3240,3240,3240,3240,0
|
|
20240703,120100,96061405,3240,3240,3240,3240,0
|
|
20240703,120000,96061405,3240,3240,3240,3240,0
|
|
20240703,115900,96061405,3240,3240,3240,3240,0
|
|
20240703,115800,96061405,3240,3240,3240,3240,0
|
|
20240703,115700,96061405,3240,3240,3240,3240,0
|
|
20240703,115600,96061405,3240,3240,3240,3240,0
|
|
20240703,115500,96061405,3240,3240,3240,3240,40
|
|
20240703,115400,95931805,3240,3240,3240,3240,1
|
|
20240703,115300,95928565,3240,3240,3240,3240,0
|
|
20240703,115200,95928565,3240,3240,3240,3240,0
|
|
20240703,115100,95928565,3240,3240,3240,3240,0
|
|
20240703,115000,95928565,3240,3240,3240,3240,0
|
|
20240703,114900,95928565,3240,3240,3240,3240,200
|
|
20240703,114800,95280565,3240,3240,3240,3240,1
|
|
20240703,114700,95277325,3240,3240,3240,3240,144
|
|
20240703,114600,94810765,3240,3240,3240,3240,0
|
|
20240703,114500,94810765,3240,3240,3240,3240,0
|
|
20240703,114400,94810765,3240,3240,3240,3240,502
|
|
20240703,114300,93184285,3240,3240,3240,3240,11
|
|
20240703,114200,93148645,3235,3235,3235,3235,0
|
|
20240703,114100,93148645,3235,3235,3235,3235,0
|
|
20240703,114000,93148645,3235,3235,3235,3235,0
|
|
20240703,113900,93148645,3235,3235,3235,3235,0
|
|
20240703,113800,93148645,3235,3235,3235,3235,0
|
|
20240703,113700,93148645,3235,3235,3235,3235,0
|
|
20240703,113600,93148645,3235,3235,3235,3235,0
|
|
20240703,113500,93148645,3235,3235,3235,3235,0
|
|
20240703,113400,93148645,3235,3235,3235,3235,0
|
|
20240703,113300,93148645,3235,3235,3235,3235,0
|
|
20240703,113200,93148645,3235,3235,3235,3235,0
|
|
20240703,113100,93148645,3235,3235,3235,3235,0
|
|
20240703,113000,93148645,3235,3235,3235,3235,1
|
|
20240703,112900,93145410,3235,3235,3235,3235,2
|
|
20240703,112800,93138940,3235,3235,3235,3235,0
|
|
20240703,112700,93138940,3235,3235,3235,3235,0
|
|
20240703,112600,93138940,3235,3235,3235,3235,0
|
|
20240703,112500,93138940,3235,3235,3235,3235,0
|
|
20240703,112400,93138940,3235,3235,3235,3235,6
|
|
20240703,112300,93119530,3235,3235,3235,3235,2
|
|
20240703,112200,93113060,3235,3235,3235,3235,0
|
|
20240703,112100,93113060,3235,3235,3235,3235,1
|
|
20240703,112000,93109825,3230,3230,3230,3230,100
|
|
20240703,111900,92786825,3235,3235,3235,3235,0
|
|
20240703,111800,92786825,3235,3235,3235,3235,0
|
|
20240703,111700,92786825,3235,3235,3235,3235,0
|
|
20240703,111600,92786825,3235,3235,3235,3235,120
|
|
20240703,111500,92398625,3235,3235,3235,3235,0
|
|
20240703,111400,92398625,3235,3235,3235,3235,0
|
|
20240703,111300,92398625,3235,3235,3235,3235,2
|
|
20240703,111200,92392155,3235,3235,3235,3235,31
|
|
20240703,111100,92291870,3235,3235,3235,3235,0
|
|
20240703,111000,92291870,3235,3235,3235,3235,0
|
|
20240703,110900,92291870,3235,3235,3235,3235,0
|
|
20240703,110800,92291870,3235,3235,3235,3235,16
|
|
20240703,110700,92240110,3235,3235,3235,3235,0
|
|
20240703,110600,92240110,3235,3235,3235,3235,0
|
|
20240703,110500,92240110,3235,3235,3235,3235,0
|
|
20240703,110400,92240110,3235,3235,3235,3235,0
|
|
20240703,110300,92240110,3235,3235,3235,3235,1
|
|
20240703,110200,92236875,3230,3230,3230,3230,1
|
|
20240703,110100,92233645,3230,3230,3230,3230,0
|
|
20240703,110000,92233645,3230,3230,3230,3230,0
|
|
20240703,105900,92233645,3230,3230,3230,3230,0
|
|
20240703,105800,92233645,3230,3230,3230,3230,0
|
|
20240703,105700,92233645,3230,3230,3230,3230,0
|
|
20240703,105600,92233645,3230,3230,3230,3230,0
|
|
20240703,105500,92233645,3230,3230,3230,3230,0
|
|
20240703,105400,92233645,3230,3230,3230,3230,0
|
|
20240703,105300,92233645,3230,3230,3230,3230,0
|
|
20240703,105200,92233645,3230,3230,3230,3230,0
|
|
20240703,105100,92233645,3230,3230,3230,3230,0
|
|
20240703,105000,92233645,3230,3230,3230,3230,0
|
|
20240703,104900,92233645,3230,3230,3230,3230,0
|
|
20240703,104800,92233645,3230,3230,3230,3230,2
|
|
20240703,104700,92227185,3230,3230,3230,3230,0
|
|
20240703,104600,92227185,3230,3230,3230,3230,103
|
|
20240703,104500,91894495,3230,3230,3230,3230,2
|
|
20240703,104400,91888035,3225,3225,3225,3225,0
|
|
20240703,104300,91888035,3225,3225,3225,3225,0
|
|
20240703,104200,91888035,3225,3225,3225,3225,1
|
|
20240703,104100,91884810,3225,3225,3225,3225,0
|
|
20240703,104000,91884810,3225,3225,3225,3225,186
|
|
20240703,103900,91284960,3225,3220,3225,3220,104
|
|
20240703,103800,90950035,3220,3220,3220,3220,0
|
|
20240703,103700,90950035,3220,3220,3220,3220,0
|
|
20240703,103600,90950035,3220,3220,3220,3220,76
|
|
20240703,103500,90705315,3225,3225,3225,3225,0
|
|
20240703,103400,90705315,3225,3225,3225,3225,0
|
|
20240703,103300,90705315,3225,3225,3225,3225,147
|
|
20240703,103200,90231240,3225,3225,3225,3225,1
|
|
20240703,103100,90228015,3225,3225,3225,3225,6
|
|
20240703,103000,90208665,3225,3220,3225,3220,4
|
|
20240703,102900,90195775,3215,3215,3215,3215,0
|
|
20240703,102800,90195775,3215,3220,3220,3215,2455
|
|
20240703,102700,82296035,3220,3230,3240,3220,1838
|
|
20240703,102600,76368995,3230,3225,3230,3225,30
|
|
20240703,102500,76272225,3225,3240,3240,3225,6033
|
|
20240703,102400,56778115,3235,3235,3235,3235,0
|
|
20240703,102300,56778115,3235,3240,3240,3235,256
|
|
20240703,102200,55949880,3240,3240,3240,3240,0
|
|
20240703,102100,55949880,3240,3240,3240,3240,0
|
|
20240703,102000,55949880,3240,3240,3240,3240,619
|
|
20240703,101900,53944320,3250,3250,3250,3250,0
|
|
20240703,101800,53944320,3250,3250,3250,3250,0
|
|
20240703,101700,53944320,3250,3245,3250,3235,4003
|
|
20240703,101600,40986615,3245,3245,3245,3245,0
|
|
20240703,101500,40986615,3245,3245,3245,3245,8
|
|
20240703,101400,40960655,3245,3250,3250,3240,3196
|
|
20240703,101300,30589460,3250,3250,3250,3250,0
|
|
20240703,101200,30589460,3250,3250,3250,3250,0
|
|
20240703,101100,30589460,3250,3250,3250,3250,1
|
|
20240703,101000,30586210,3255,3255,3255,3255,0
|
|
20240703,100900,30586210,3255,3255,3255,3255,0
|
|
20240703,100800,30586210,3255,3255,3255,3255,0
|
|
20240703,100700,30586210,3255,3255,3255,3255,0
|
|
20240703,100600,30586210,3255,3255,3255,3255,0
|
|
20240703,100500,30586210,3255,3255,3255,3255,0
|
|
20240703,100400,30586210,3255,3255,3255,3255,10
|
|
20240703,100300,30553660,3255,3255,3255,3255,1
|
|
20240703,100200,30550405,3255,3255,3255,3255,0
|
|
20240703,100100,30550405,3255,3255,3255,3255,0
|
|
20240703,100000,30550405,3255,3255,3255,3255,0
|
|
20240703,095900,30550405,3255,3255,3255,3255,10
|
|
20240703,095800,30517855,3255,3255,3255,3255,0
|
|
20240703,095700,30517855,3255,3255,3255,3255,0
|
|
20240703,095600,30517855,3255,3255,3255,3255,1
|
|
20240703,095500,30514600,3250,3250,3250,3250,0
|
|
20240703,095400,30514600,3250,3250,3250,3250,0
|
|
20240703,095300,30514600,3250,3250,3250,3250,0
|
|
20240703,095200,30514600,3250,3250,3250,3250,0
|
|
20240703,095100,30514600,3250,3250,3250,3250,0
|
|
20240703,095000,30514600,3250,3250,3250,3250,1179
|
|
20240703,094900,26682850,3255,3255,3255,3255,0
|
|
20240703,094800,26682850,3255,3255,3255,3255,5
|
|
20240703,094700,26666575,3255,3255,3255,3255,3
|
|
20240703,094600,26656810,3255,3255,3255,3255,0
|
|
20240703,094500,26656810,3255,3255,3255,3255,0
|
|
20240703,094400,26656810,3255,3255,3255,3255,23
|
|
20240703,094300,26581945,3255,3255,3255,3255,0
|
|
20240703,094200,26581945,3255,3250,3255,3250,160
|
|
20240703,094100,26061940,3255,3255,3255,3255,0
|
|
20240703,094000,26061940,3255,3255,3255,3255,0
|
|
20240703,093900,26061940,3255,3255,3255,3255,1000
|
|
20240703,093800,22806940,3260,3260,3260,3260,18
|
|
20240703,093700,22748260,3250,3250,3250,3250,1
|
|
20240703,093600,22745010,3260,3260,3260,3260,0
|
|
20240703,093500,22745010,3260,3260,3260,3260,2
|
|
20240703,093400,22738490,3260,3260,3260,3260,174
|
|
20240703,093300,22171250,3260,3260,3260,3260,321
|
|
20240703,093200,21124790,3260,3260,3260,3260,0
|
|
20240703,093100,21124790,3260,3260,3260,3260,0
|
|
20240703,093000,21124790,3260,3260,3260,3260,4
|
|
20240703,092900,21111750,3250,3250,3250,3250,0
|
|
20240703,092800,21111750,3250,3250,3250,3250,0
|
|
20240703,092700,21111750,3250,3250,3250,3250,26
|
|
20240703,092600,21027250,3250,3250,3250,3250,15
|
|
20240703,092500,20978500,3250,3250,3250,3250,341
|
|
20240703,092400,19870250,3250,3250,3250,3250,3
|
|
20240703,092300,19860500,3250,3250,3250,3250,100
|
|
20240703,092200,19535500,3250,3250,3250,3250,0
|
|
20240703,092100,19535500,3250,3250,3250,3250,0
|
|
20240703,092000,19535500,3250,3250,3250,3250,0
|
|
20240703,091900,19535500,3250,3250,3250,3250,0
|
|
20240703,091800,19535500,3250,3250,3250,3250,0
|
|
20240703,091700,19535500,3250,3250,3250,3250,1515
|
|
20240703,091600,14611750,3245,3245,3245,3245,0
|
|
20240703,091500,14611750,3245,3245,3245,3245,0
|
|
20240703,091400,14611750,3245,3245,3245,3245,10
|
|
20240703,091300,14579300,3245,3245,3245,3245,0
|
|
20240703,091200,14579300,3245,3245,3245,3245,0
|
|
20240703,091100,14579300,3245,3255,3255,3245,3000
|
|
20240703,091000,4827850,3260,3260,3260,3255,1165
|
|
20240703,090900,1033450,3265,3265,3265,3265,0
|
|
20240703,090800,1033450,3265,3265,3265,3265,0
|
|
20240703,090700,1033450,3265,3265,3265,3265,0
|
|
20240703,090600,1033450,3265,3265,3265,3265,122
|
|
20240703,090500,635120,3270,3270,3270,3270,0
|
|
20240703,090400,635120,3270,3270,3270,3270,0
|
|
20240703,090300,635120,3270,3270,3270,3270,30
|
|
20240703,090200,537020,3270,3270,3270,3270,1
|
|
20240703,090100,533750,3275,3275,3275,3275,79
|
|
20240703,090000,275025,3275,3260,3275,3260,84
|