677 lines
31 KiB
CSV
677 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,201400,54901335,3235,3235,3235,3235,800
|
|
20240704,201300,54901335,3235,3235,3235,3235,0
|
|
20240704,201200,54901335,3235,3235,3235,3235,0
|
|
20240704,201100,54901335,3235,3235,3235,3235,0
|
|
20240704,201000,54901335,3235,3235,3235,3235,0
|
|
20240704,200900,54901335,3235,3235,3235,3235,0
|
|
20240704,200800,54901335,3235,3235,3235,3235,0
|
|
20240704,200700,54901335,3235,3235,3235,3235,0
|
|
20240704,200600,54901335,3235,3235,3235,3235,0
|
|
20240704,200500,54901335,3235,3235,3235,3235,0
|
|
20240704,200400,54901335,3235,3235,3235,3235,0
|
|
20240704,200300,54901335,3235,3235,3235,3235,0
|
|
20240704,200200,54901335,3235,3235,3235,3235,0
|
|
20240704,200100,54901335,3235,3235,3235,3235,0
|
|
20240704,200000,54901335,3235,3235,3235,3235,0
|
|
20240704,195900,54901335,3235,3235,3235,3235,0
|
|
20240704,195800,54901335,3235,3235,3235,3235,0
|
|
20240704,195700,54901335,3235,3235,3235,3235,0
|
|
20240704,195600,54901335,3235,3235,3235,3235,0
|
|
20240704,195500,54901335,3235,3235,3235,3235,0
|
|
20240704,195400,54901335,3235,3235,3235,3235,0
|
|
20240704,195300,54901335,3235,3235,3235,3235,0
|
|
20240704,195200,54901335,3235,3235,3235,3235,0
|
|
20240704,195100,54901335,3235,3235,3235,3235,0
|
|
20240704,195000,54901335,3235,3235,3235,3235,0
|
|
20240704,194900,54901335,3235,3235,3235,3235,0
|
|
20240704,194800,54901335,3235,3235,3235,3235,0
|
|
20240704,194700,54901335,3235,3235,3235,3235,0
|
|
20240704,194600,54901335,3235,3235,3235,3235,0
|
|
20240704,194500,54901335,3235,3235,3235,3235,0
|
|
20240704,194400,54901335,3235,3235,3235,3235,800
|
|
20240704,194300,54901335,3235,3235,3235,3235,0
|
|
20240704,194200,54901335,3235,3235,3235,3235,0
|
|
20240704,194100,54901335,3235,3235,3235,3235,0
|
|
20240704,194000,54901335,3235,3235,3235,3235,0
|
|
20240704,193900,54901335,3235,3235,3235,3235,0
|
|
20240704,193800,54901335,3235,3235,3235,3235,0
|
|
20240704,193700,54901335,3235,3235,3235,3235,0
|
|
20240704,193600,54901335,3235,3235,3235,3235,0
|
|
20240704,193500,54901335,3235,3235,3235,3235,0
|
|
20240704,193400,54901335,3235,3235,3235,3235,0
|
|
20240704,193300,54901335,3235,3235,3235,3235,0
|
|
20240704,193200,54901335,3235,3235,3235,3235,0
|
|
20240704,193100,54901335,3235,3235,3235,3235,0
|
|
20240704,193000,54901335,3235,3235,3235,3235,0
|
|
20240704,192900,54901335,3235,3235,3235,3235,0
|
|
20240704,192800,54901335,3235,3235,3235,3235,0
|
|
20240704,192700,54901335,3235,3235,3235,3235,0
|
|
20240704,192600,54901335,3235,3235,3235,3235,0
|
|
20240704,192500,54901335,3235,3235,3235,3235,0
|
|
20240704,192400,54901335,3235,3235,3235,3235,0
|
|
20240704,192300,54901335,3235,3235,3235,3235,0
|
|
20240704,192200,54901335,3235,3235,3235,3235,0
|
|
20240704,192100,54901335,3235,3235,3235,3235,0
|
|
20240704,192000,54901335,3235,3235,3235,3235,0
|
|
20240704,191900,54901335,3235,3235,3235,3235,0
|
|
20240704,191800,54901335,3235,3235,3235,3235,0
|
|
20240704,191700,54901335,3235,3235,3235,3235,0
|
|
20240704,191600,54901335,3235,3235,3235,3235,0
|
|
20240704,191500,54901335,3235,3235,3235,3235,0
|
|
20240704,191400,54901335,3235,3235,3235,3235,800
|
|
20240704,191300,54901335,3235,3235,3235,3235,0
|
|
20240704,191200,54901335,3235,3235,3235,3235,0
|
|
20240704,191100,54901335,3235,3235,3235,3235,0
|
|
20240704,191000,54901335,3235,3235,3235,3235,0
|
|
20240704,190900,54901335,3235,3235,3235,3235,0
|
|
20240704,190800,54901335,3235,3235,3235,3235,0
|
|
20240704,190700,54901335,3235,3235,3235,3235,0
|
|
20240704,190600,54901335,3235,3235,3235,3235,0
|
|
20240704,190500,54901335,3235,3235,3235,3235,0
|
|
20240704,190400,54901335,3235,3235,3235,3235,0
|
|
20240704,190300,54901335,3235,3235,3235,3235,0
|
|
20240704,190200,54901335,3235,3235,3235,3235,0
|
|
20240704,190100,54901335,3235,3235,3235,3235,0
|
|
20240704,190000,54901335,3235,3235,3235,3235,0
|
|
20240704,185900,54901335,3235,3235,3235,3235,0
|
|
20240704,185800,54901335,3235,3235,3235,3235,0
|
|
20240704,185700,54901335,3235,3235,3235,3235,0
|
|
20240704,185600,54901335,3235,3235,3235,3235,0
|
|
20240704,185500,54901335,3235,3235,3235,3235,0
|
|
20240704,185400,54901335,3235,3235,3235,3235,0
|
|
20240704,185300,54901335,3235,3235,3235,3235,0
|
|
20240704,185200,54901335,3235,3235,3235,3235,0
|
|
20240704,185100,54901335,3235,3235,3235,3235,0
|
|
20240704,185000,54901335,3235,3235,3235,3235,0
|
|
20240704,184900,54901335,3235,3235,3235,3235,0
|
|
20240704,184800,54901335,3235,3235,3235,3235,0
|
|
20240704,184700,54901335,3235,3235,3235,3235,0
|
|
20240704,184600,54901335,3235,3235,3235,3235,0
|
|
20240704,184500,54901335,3235,3235,3235,3235,0
|
|
20240704,184400,54901335,3235,3235,3235,3235,800
|
|
20240704,184300,54901335,3235,3235,3235,3235,0
|
|
20240704,184200,54901335,3235,3235,3235,3235,0
|
|
20240704,184100,54901335,3235,3235,3235,3235,0
|
|
20240704,184000,54901335,3235,3235,3235,3235,0
|
|
20240704,183900,54901335,3235,3235,3235,3235,0
|
|
20240704,183800,54901335,3235,3235,3235,3235,0
|
|
20240704,183700,54901335,3235,3235,3235,3235,0
|
|
20240704,183600,54901335,3235,3235,3235,3235,0
|
|
20240704,183500,54901335,3235,3235,3235,3235,0
|
|
20240704,183400,54901335,3235,3235,3235,3235,0
|
|
20240704,183300,54901335,3235,3235,3235,3235,0
|
|
20240704,183200,54901335,3235,3235,3235,3235,0
|
|
20240704,183100,54901335,3235,3235,3235,3235,0
|
|
20240704,183000,54901335,3235,3235,3235,3235,0
|
|
20240704,182900,54901335,3235,3235,3235,3235,0
|
|
20240704,182800,54901335,3235,3235,3235,3235,0
|
|
20240704,182700,54901335,3235,3235,3235,3235,0
|
|
20240704,182600,54901335,3235,3235,3235,3235,0
|
|
20240704,182500,54901335,3235,3235,3235,3235,0
|
|
20240704,182400,54901335,3235,3235,3235,3235,0
|
|
20240704,182300,54901335,3235,3235,3235,3235,0
|
|
20240704,182200,54901335,3235,3235,3235,3235,0
|
|
20240704,182100,54901335,3235,3235,3235,3235,0
|
|
20240704,182000,54901335,3235,3235,3235,3235,0
|
|
20240704,181900,54901335,3235,3235,3235,3235,0
|
|
20240704,181800,54901335,3235,3235,3235,3235,0
|
|
20240704,181700,54901335,3235,3235,3235,3235,0
|
|
20240704,181600,54901335,3235,3235,3235,3235,0
|
|
20240704,181500,54901335,3235,3235,3235,3235,0
|
|
20240704,181400,54901335,3235,3235,3235,3235,800
|
|
20240704,181300,54901335,3235,3235,3235,3235,0
|
|
20240704,181200,54901335,3235,3235,3235,3235,0
|
|
20240704,181100,54901335,3235,3235,3235,3235,0
|
|
20240704,181000,54901335,3235,3235,3235,3235,0
|
|
20240704,180900,54901335,3235,3235,3235,3235,0
|
|
20240704,180800,54901335,3235,3235,3235,3235,0
|
|
20240704,180700,54901335,3235,3235,3235,3235,0
|
|
20240704,180600,54901335,3235,3235,3235,3235,0
|
|
20240704,180500,54901335,3235,3235,3235,3235,0
|
|
20240704,180400,54901335,3235,3235,3235,3235,0
|
|
20240704,180300,54901335,3235,3235,3235,3235,0
|
|
20240704,180200,54901335,3235,3235,3235,3235,0
|
|
20240704,180100,54901335,3235,3235,3235,3235,0
|
|
20240704,180000,54901335,3235,3235,3235,3235,0
|
|
20240704,175900,54901335,3235,3235,3235,3235,0
|
|
20240704,175800,54901335,3235,3235,3235,3235,0
|
|
20240704,175700,54901335,3235,3235,3235,3235,0
|
|
20240704,175600,54901335,3235,3235,3235,3235,0
|
|
20240704,175500,54901335,3235,3235,3235,3235,0
|
|
20240704,175400,54901335,3235,3235,3235,3235,0
|
|
20240704,175300,54901335,3235,3235,3235,3235,0
|
|
20240704,175200,54901335,3235,3235,3235,3235,0
|
|
20240704,175100,54901335,3235,3235,3235,3235,0
|
|
20240704,175000,54901335,3235,3235,3235,3235,0
|
|
20240704,174900,54901335,3235,3235,3235,3235,0
|
|
20240704,174800,54901335,3235,3235,3235,3235,0
|
|
20240704,174700,54901335,3235,3235,3235,3235,0
|
|
20240704,174600,54901335,3235,3235,3235,3235,0
|
|
20240704,174500,54901335,3235,3235,3235,3235,0
|
|
20240704,174400,54901335,3235,3235,3235,3235,800
|
|
20240704,174300,54901335,3235,3235,3235,3235,0
|
|
20240704,174200,54901335,3235,3235,3235,3235,0
|
|
20240704,174100,54901335,3235,3235,3235,3235,0
|
|
20240704,174000,54901335,3235,3235,3235,3235,0
|
|
20240704,173900,54901335,3235,3235,3235,3235,0
|
|
20240704,173800,54901335,3235,3235,3235,3235,0
|
|
20240704,173700,54901335,3235,3235,3235,3235,0
|
|
20240704,173600,54901335,3235,3235,3235,3235,0
|
|
20240704,173500,54901335,3235,3235,3235,3235,0
|
|
20240704,173400,54901335,3235,3235,3235,3235,0
|
|
20240704,173300,54901335,3235,3235,3235,3235,0
|
|
20240704,173200,54901335,3235,3235,3235,3235,0
|
|
20240704,173100,54901335,3235,3235,3235,3235,0
|
|
20240704,173000,54901335,3235,3235,3235,3235,0
|
|
20240704,172900,54901335,3235,3235,3235,3235,0
|
|
20240704,172800,54901335,3235,3235,3235,3235,0
|
|
20240704,172700,54901335,3235,3235,3235,3235,0
|
|
20240704,172600,54901335,3235,3235,3235,3235,0
|
|
20240704,172500,54901335,3235,3235,3235,3235,0
|
|
20240704,172400,54901335,3235,3235,3235,3235,0
|
|
20240704,172300,54901335,3235,3235,3235,3235,0
|
|
20240704,172200,54901335,3235,3235,3235,3235,0
|
|
20240704,172100,54901335,3235,3235,3235,3235,0
|
|
20240704,172000,54901335,3235,3235,3235,3235,0
|
|
20240704,171900,54901335,3235,3235,3235,3235,0
|
|
20240704,171800,54901335,3235,3235,3235,3235,0
|
|
20240704,171700,54901335,3235,3235,3235,3235,0
|
|
20240704,171600,54901335,3235,3235,3235,3235,0
|
|
20240704,171500,54901335,3235,3235,3235,3235,0
|
|
20240704,171400,54901335,3235,3235,3235,3235,800
|
|
20240704,171300,54901335,3235,3235,3235,3235,0
|
|
20240704,171200,54901335,3235,3235,3235,3235,0
|
|
20240704,171100,54901335,3235,3235,3235,3235,0
|
|
20240704,171000,54901335,3235,3235,3235,3235,0
|
|
20240704,170900,54901335,3235,3235,3235,3235,0
|
|
20240704,170800,54901335,3235,3235,3235,3235,0
|
|
20240704,170700,54901335,3235,3235,3235,3235,0
|
|
20240704,170600,54901335,3235,3235,3235,3235,0
|
|
20240704,170500,54901335,3235,3235,3235,3235,0
|
|
20240704,170400,54901335,3235,3235,3235,3235,0
|
|
20240704,170300,54901335,3235,3235,3235,3235,0
|
|
20240704,170200,54901335,3235,3235,3235,3235,0
|
|
20240704,170100,54901335,3235,3235,3235,3235,0
|
|
20240704,170000,54901335,3235,3235,3235,3235,0
|
|
20240704,165900,54901335,3235,3235,3235,3235,0
|
|
20240704,165800,54901335,3235,3235,3235,3235,0
|
|
20240704,165700,54901335,3235,3235,3235,3235,0
|
|
20240704,165600,54901335,3235,3235,3235,3235,0
|
|
20240704,165500,54901335,3235,3235,3235,3235,0
|
|
20240704,165400,54901335,3235,3235,3235,3235,0
|
|
20240704,165300,54901335,3235,3235,3235,3235,0
|
|
20240704,165200,54901335,3235,3235,3235,3235,0
|
|
20240704,165100,54901335,3235,3235,3235,3235,0
|
|
20240704,165000,54901335,3235,3235,3235,3235,0
|
|
20240704,164900,54901335,3235,3235,3235,3235,0
|
|
20240704,164800,54901335,3235,3235,3235,3235,0
|
|
20240704,164700,54901335,3235,3235,3235,3235,0
|
|
20240704,164600,54901335,3235,3235,3235,3235,0
|
|
20240704,164500,54901335,3235,3235,3235,3235,0
|
|
20240704,164400,54901335,3235,3235,3235,3235,800
|
|
20240704,164300,54901335,3235,3235,3235,3235,0
|
|
20240704,164200,54901335,3235,3235,3235,3235,0
|
|
20240704,164100,54901335,3235,3235,3235,3235,0
|
|
20240704,164000,54901335,3235,3235,3235,3235,0
|
|
20240704,163900,54901335,3235,3235,3235,3235,0
|
|
20240704,163800,54901335,3235,3235,3235,3235,0
|
|
20240704,163700,54901335,3235,3235,3235,3235,0
|
|
20240704,163600,54901335,3235,3235,3235,3235,0
|
|
20240704,163500,54901335,3235,3235,3235,3235,0
|
|
20240704,163400,54901335,3235,3235,3235,3235,0
|
|
20240704,163300,54901335,3235,3235,3235,3235,0
|
|
20240704,163200,54901335,3235,3235,3235,3235,0
|
|
20240704,163100,54901335,3235,3235,3235,3235,0
|
|
20240704,163000,54901335,3235,3235,3235,3235,0
|
|
20240704,162900,54901335,3235,3235,3235,3235,0
|
|
20240704,162800,54901335,3235,3235,3235,3235,0
|
|
20240704,162700,54901335,3235,3235,3235,3235,0
|
|
20240704,162600,54901335,3235,3235,3235,3235,0
|
|
20240704,162500,54901335,3235,3235,3235,3235,0
|
|
20240704,162400,54901335,3235,3235,3235,3235,0
|
|
20240704,162300,54901335,3235,3235,3235,3235,0
|
|
20240704,162200,54901335,3235,3235,3235,3235,0
|
|
20240704,162100,54901335,3235,3235,3235,3235,0
|
|
20240704,162000,54901335,3235,3235,3235,3235,0
|
|
20240704,161900,54901335,3235,3235,3235,3235,0
|
|
20240704,161800,54901335,3235,3235,3235,3235,0
|
|
20240704,161700,54901335,3235,3235,3235,3235,0
|
|
20240704,161600,54901335,3235,3235,3235,3235,0
|
|
20240704,161500,54901335,3235,3235,3235,3235,0
|
|
20240704,161400,54901335,3235,3235,3235,3235,800
|
|
20240704,161300,54901335,3235,3235,3235,3235,0
|
|
20240704,161200,54901335,3235,3235,3235,3235,0
|
|
20240704,161100,54901335,3235,3235,3235,3235,0
|
|
20240704,161000,54901335,3235,3235,3235,3235,0
|
|
20240704,160900,54901335,3235,3235,3235,3235,0
|
|
20240704,160800,54901335,3235,3235,3235,3235,0
|
|
20240704,160700,54901335,3235,3235,3235,3235,0
|
|
20240704,160600,54901335,3235,3235,3235,3235,0
|
|
20240704,160500,54901335,3235,3235,3235,3235,0
|
|
20240704,160400,54901335,3235,3235,3235,3235,0
|
|
20240704,160300,54901335,3235,3235,3235,3235,0
|
|
20240704,160200,54901335,3235,3235,3235,3235,0
|
|
20240704,160100,54901335,3235,3235,3235,3235,0
|
|
20240704,160000,54901335,3235,3235,3235,3235,0
|
|
20240704,155900,54901335,3235,3235,3235,3235,0
|
|
20240704,155800,54901335,3235,3235,3235,3235,0
|
|
20240704,155700,54901335,3235,3235,3235,3235,0
|
|
20240704,155600,54901335,3235,3235,3235,3235,0
|
|
20240704,155500,54901335,3235,3235,3235,3235,0
|
|
20240704,155400,54901335,3235,3235,3235,3235,0
|
|
20240704,155300,54901335,3235,3235,3235,3235,0
|
|
20240704,155200,54901335,3235,3235,3235,3235,0
|
|
20240704,155100,54901335,3235,3235,3235,3235,0
|
|
20240704,155000,54901335,3235,3235,3235,3235,0
|
|
20240704,154900,54901335,3235,3235,3235,3235,0
|
|
20240704,154800,54901335,3235,3235,3235,3235,0
|
|
20240704,154700,54901335,3235,3235,3235,3235,0
|
|
20240704,154600,54901335,3235,3235,3235,3235,0
|
|
20240704,154500,54901335,3235,3235,3235,3235,0
|
|
20240704,154400,54901335,3235,3235,3235,3235,800
|
|
20240704,154300,54901335,3235,3235,3235,3235,0
|
|
20240704,154200,54901335,3235,3235,3235,3235,0
|
|
20240704,154100,54901335,3235,3235,3235,3235,0
|
|
20240704,154000,54901335,3235,3235,3235,3235,0
|
|
20240704,153900,54901335,3235,3235,3235,3235,0
|
|
20240704,153800,54901335,3235,3235,3235,3235,0
|
|
20240704,153700,54901335,3235,3235,3235,3235,0
|
|
20240704,153600,54901335,3235,3235,3235,3235,0
|
|
20240704,153500,54901335,3235,3235,3235,3235,0
|
|
20240704,153400,54901335,3235,3235,3235,3235,0
|
|
20240704,153300,54901335,3235,3235,3235,3235,0
|
|
20240704,153200,54901335,3235,3235,3235,3235,0
|
|
20240704,153100,54901335,3235,3235,3235,3235,0
|
|
20240704,153000,54901335,3235,3235,3235,3235,800
|
|
20240704,152900,52313335,3230,3230,3230,3230,0
|
|
20240704,152800,52313335,3230,3230,3230,3230,0
|
|
20240704,152700,52313335,3230,3230,3230,3230,0
|
|
20240704,152600,52313335,3230,3230,3230,3230,0
|
|
20240704,152500,52313335,3230,3230,3230,3230,0
|
|
20240704,152400,52313335,3230,3230,3230,3230,0
|
|
20240704,152300,52313335,3230,3230,3230,3230,0
|
|
20240704,152200,52313335,3230,3230,3230,3230,0
|
|
20240704,152100,52313335,3230,3230,3230,3230,0
|
|
20240704,152000,52313335,3230,3230,3230,3230,0
|
|
20240704,151900,52313335,3230,3230,3230,3230,100
|
|
20240704,151800,51990335,3230,3230,3230,3230,0
|
|
20240704,151700,51990335,3230,3230,3230,3230,0
|
|
20240704,151600,51990335,3230,3230,3230,3230,0
|
|
20240704,151500,51990335,3230,3230,3230,3230,0
|
|
20240704,151400,51990335,3230,3230,3230,3230,0
|
|
20240704,151300,51990335,3230,3225,3230,3220,3
|
|
20240704,151200,51980660,3230,3230,3230,3230,0
|
|
20240704,151100,51980660,3230,3230,3230,3230,0
|
|
20240704,151000,51980660,3230,3230,3230,3230,0
|
|
20240704,150900,51980660,3230,3230,3230,3230,0
|
|
20240704,150800,51980660,3230,3230,3230,3230,0
|
|
20240704,150700,51980660,3230,3230,3230,3230,0
|
|
20240704,150600,51980660,3230,3230,3230,3230,0
|
|
20240704,150500,51980660,3230,3230,3230,3230,0
|
|
20240704,150400,51980660,3230,3230,3230,3230,0
|
|
20240704,150300,51980660,3230,3230,3230,3230,6
|
|
20240704,150200,51961280,3230,3230,3230,3230,0
|
|
20240704,150100,51961280,3230,3230,3230,3230,0
|
|
20240704,150000,51961280,3230,3230,3230,3230,0
|
|
20240704,145900,51961280,3230,3230,3230,3230,0
|
|
20240704,145800,51961280,3230,3230,3230,3230,0
|
|
20240704,145700,51961280,3230,3230,3230,3230,0
|
|
20240704,145600,51961280,3230,3230,3230,3230,1
|
|
20240704,145500,51958050,3230,3230,3230,3230,0
|
|
20240704,145400,51958050,3230,3230,3230,3230,0
|
|
20240704,145300,51958050,3230,3230,3230,3230,0
|
|
20240704,145200,51958050,3230,3230,3230,3230,0
|
|
20240704,145100,51958050,3230,3225,3230,3225,2
|
|
20240704,145000,51951595,3225,3225,3225,3225,1
|
|
20240704,144900,51948370,3230,3225,3230,3225,4
|
|
20240704,144800,51935460,3220,3220,3220,3220,1
|
|
20240704,144700,51932240,3230,3220,3230,3220,2
|
|
20240704,144600,51925790,3220,3220,3220,3220,0
|
|
20240704,144500,51925790,3220,3220,3220,3220,0
|
|
20240704,144400,51925790,3220,3220,3220,3220,0
|
|
20240704,144300,51925790,3220,3220,3220,3220,1
|
|
20240704,144200,51922570,3220,3220,3220,3220,1
|
|
20240704,144100,51919350,3220,3220,3220,3220,0
|
|
20240704,144000,51919350,3220,3220,3220,3220,0
|
|
20240704,143900,51919350,3220,3220,3220,3220,0
|
|
20240704,143800,51919350,3220,3220,3220,3220,0
|
|
20240704,143700,51919350,3220,3220,3220,3220,0
|
|
20240704,143600,51919350,3220,3220,3220,3220,26
|
|
20240704,143500,51835630,3225,3225,3225,3225,0
|
|
20240704,143400,51835630,3225,3225,3225,3225,0
|
|
20240704,143300,51835630,3225,3225,3225,3225,0
|
|
20240704,143200,51835630,3225,3225,3225,3225,0
|
|
20240704,143100,51835630,3225,3225,3225,3225,0
|
|
20240704,143000,51835630,3225,3225,3225,3225,0
|
|
20240704,142900,51835630,3225,3225,3225,3225,1
|
|
20240704,142800,51832405,3225,3225,3225,3225,0
|
|
20240704,142700,51832405,3225,3225,3225,3225,0
|
|
20240704,142600,51832405,3225,3225,3225,3225,0
|
|
20240704,142500,51832405,3225,3225,3225,3225,0
|
|
20240704,142400,51832405,3225,3225,3225,3225,0
|
|
20240704,142300,51832405,3225,3225,3225,3225,0
|
|
20240704,142200,51832405,3225,3225,3225,3225,0
|
|
20240704,142100,51832405,3225,3225,3225,3225,0
|
|
20240704,142000,51832405,3225,3225,3225,3225,1
|
|
20240704,141900,51829180,3220,3220,3220,3220,0
|
|
20240704,141800,51829180,3220,3220,3220,3220,0
|
|
20240704,141700,51829180,3220,3225,3225,3220,90
|
|
20240704,141600,51539370,3230,3230,3230,3230,0
|
|
20240704,141500,51539370,3230,3230,3230,3230,1
|
|
20240704,141400,51536140,3230,3225,3230,3225,2
|
|
20240704,141300,51529685,3225,3225,3225,3225,0
|
|
20240704,141200,51529685,3225,3225,3225,3225,0
|
|
20240704,141100,51529685,3225,3225,3225,3225,0
|
|
20240704,141000,51529685,3225,3225,3225,3225,0
|
|
20240704,140900,51529685,3225,3225,3225,3225,29
|
|
20240704,140800,51436160,3225,3225,3225,3225,0
|
|
20240704,140700,51436160,3225,3225,3225,3225,0
|
|
20240704,140600,51436160,3225,3225,3225,3225,0
|
|
20240704,140500,51436160,3225,3225,3225,3225,0
|
|
20240704,140400,51436160,3225,3225,3225,3225,0
|
|
20240704,140300,51436160,3225,3225,3225,3225,0
|
|
20240704,140200,51436160,3225,3225,3225,3225,0
|
|
20240704,140100,51436160,3225,3225,3225,3225,200
|
|
20240704,140000,50791160,3225,3225,3225,3225,0
|
|
20240704,135900,50791160,3225,3225,3225,3225,0
|
|
20240704,135800,50791160,3225,3225,3225,3225,0
|
|
20240704,135700,50791160,3225,3225,3225,3225,0
|
|
20240704,135600,50791160,3225,3225,3225,3225,0
|
|
20240704,135500,50791160,3225,3225,3225,3225,0
|
|
20240704,135400,50791160,3225,3225,3225,3225,1
|
|
20240704,135300,50787935,3225,3225,3225,3225,0
|
|
20240704,135200,50787935,3225,3225,3225,3225,0
|
|
20240704,135100,50787935,3225,3225,3225,3225,0
|
|
20240704,135000,50787935,3225,3225,3225,3225,0
|
|
20240704,134900,50787935,3225,3225,3225,3225,0
|
|
20240704,134800,50787935,3225,3225,3225,3225,0
|
|
20240704,134700,50787935,3225,3225,3225,3225,0
|
|
20240704,134600,50787935,3225,3225,3225,3225,0
|
|
20240704,134500,50787935,3225,3225,3225,3225,0
|
|
20240704,134400,50787935,3225,3225,3225,3225,0
|
|
20240704,134300,50787935,3225,3225,3225,3225,0
|
|
20240704,134200,50787935,3225,3225,3225,3225,0
|
|
20240704,134100,50787935,3225,3225,3225,3225,0
|
|
20240704,134000,50787935,3225,3225,3225,3225,1
|
|
20240704,133900,50784710,3220,3220,3220,3220,0
|
|
20240704,133800,50784710,3220,3220,3220,3220,1
|
|
20240704,133700,50781490,3220,3220,3220,3220,0
|
|
20240704,133600,50781490,3220,3220,3220,3220,0
|
|
20240704,133500,50781490,3220,3220,3220,3220,0
|
|
20240704,133400,50781490,3220,3220,3220,3220,1
|
|
20240704,133300,50778270,3225,3225,3225,3225,9
|
|
20240704,133200,50749245,3220,3220,3220,3220,1
|
|
20240704,133100,50746025,3230,3230,3230,3230,0
|
|
20240704,133000,50746025,3230,3230,3230,3230,0
|
|
20240704,132900,50746025,3230,3220,3230,3220,2
|
|
20240704,132800,50739575,3230,3230,3230,3230,0
|
|
20240704,132700,50739575,3230,3230,3230,3230,0
|
|
20240704,132600,50739575,3230,3220,3230,3220,200
|
|
20240704,132500,50093965,3220,3220,3220,3220,5
|
|
20240704,132400,50077865,3220,3220,3220,3220,100
|
|
20240704,132300,49755865,3220,3220,3220,3220,0
|
|
20240704,132200,49755865,3220,3220,3220,3220,877
|
|
20240704,132100,46931925,3220,3220,3220,3220,0
|
|
20240704,132000,46931925,3220,3220,3220,3220,0
|
|
20240704,131900,46931925,3220,3225,3225,3220,600
|
|
20240704,131800,44999270,3230,3230,3230,3230,0
|
|
20240704,131700,44999270,3230,3230,3230,3230,31
|
|
20240704,131600,44899140,3230,3230,3230,3230,5
|
|
20240704,131500,44882990,3230,3230,3230,3230,0
|
|
20240704,131400,44882990,3230,3230,3230,3230,0
|
|
20240704,131300,44882990,3230,3230,3230,3230,0
|
|
20240704,131200,44882990,3230,3230,3230,3230,100
|
|
20240704,131100,44559990,3230,3230,3230,3230,0
|
|
20240704,131000,44559990,3230,3230,3230,3230,0
|
|
20240704,130900,44559990,3230,3230,3230,3230,0
|
|
20240704,130800,44559990,3230,3230,3230,3230,0
|
|
20240704,130700,44559990,3230,3230,3230,3230,0
|
|
20240704,130600,44559990,3230,3230,3230,3230,0
|
|
20240704,130500,44559990,3230,3230,3230,3230,0
|
|
20240704,130400,44559990,3230,3230,3230,3230,0
|
|
20240704,130300,44559990,3230,3230,3230,3230,10
|
|
20240704,130200,44527690,3230,3230,3230,3230,0
|
|
20240704,130100,44527690,3230,3230,3230,3230,0
|
|
20240704,130000,44527690,3230,3230,3230,3230,0
|
|
20240704,125900,44527690,3230,3230,3230,3230,0
|
|
20240704,125800,44527690,3230,3230,3230,3230,0
|
|
20240704,125700,44527690,3230,3230,3230,3230,0
|
|
20240704,125600,44527690,3230,3230,3230,3230,0
|
|
20240704,125500,44527690,3230,3230,3230,3230,0
|
|
20240704,125400,44527690,3230,3230,3230,3230,0
|
|
20240704,125300,44527690,3230,3230,3230,3230,0
|
|
20240704,125200,44527690,3230,3230,3230,3230,0
|
|
20240704,125100,44527690,3230,3230,3230,3230,0
|
|
20240704,125000,44527690,3230,3230,3230,3230,0
|
|
20240704,124900,44527690,3230,3230,3230,3230,3
|
|
20240704,124800,44518000,3230,3230,3230,3230,0
|
|
20240704,124700,44518000,3230,3230,3230,3230,2
|
|
20240704,124600,44511540,3230,3230,3230,3230,0
|
|
20240704,124500,44511540,3230,3230,3230,3230,0
|
|
20240704,124400,44511540,3230,3230,3230,3230,0
|
|
20240704,124300,44511540,3230,3230,3230,3230,0
|
|
20240704,124200,44511540,3230,3230,3230,3230,0
|
|
20240704,124100,44511540,3230,3230,3230,3230,0
|
|
20240704,124000,44511540,3230,3230,3230,3230,0
|
|
20240704,123900,44511540,3230,3230,3230,3230,0
|
|
20240704,123800,44511540,3230,3230,3230,3230,0
|
|
20240704,123700,44511540,3230,3230,3230,3230,0
|
|
20240704,123600,44511540,3230,3230,3230,3230,0
|
|
20240704,123500,44511540,3230,3230,3230,3230,0
|
|
20240704,123400,44511540,3230,3230,3230,3230,0
|
|
20240704,123300,44511540,3230,3230,3230,3230,1
|
|
20240704,123200,44508310,3225,3225,3225,3225,0
|
|
20240704,123100,44508310,3225,3225,3225,3225,0
|
|
20240704,123000,44508310,3225,3225,3225,3225,0
|
|
20240704,122900,44508310,3225,3225,3225,3225,0
|
|
20240704,122800,44508310,3225,3225,3225,3225,0
|
|
20240704,122700,44508310,3225,3225,3225,3225,0
|
|
20240704,122600,44508310,3225,3225,3225,3225,0
|
|
20240704,122500,44508310,3225,3225,3225,3225,0
|
|
20240704,122400,44508310,3225,3225,3225,3225,0
|
|
20240704,122300,44508310,3225,3225,3225,3225,0
|
|
20240704,122200,44508310,3225,3225,3225,3225,1
|
|
20240704,122100,44505085,3230,3230,3230,3230,0
|
|
20240704,122000,44505085,3230,3230,3230,3230,0
|
|
20240704,121900,44505085,3230,3230,3230,3230,0
|
|
20240704,121800,44505085,3230,3230,3230,3230,0
|
|
20240704,121700,44505085,3230,3225,3230,3225,3
|
|
20240704,121600,44495400,3230,3230,3230,3230,0
|
|
20240704,121500,44495400,3230,3225,3230,3225,10
|
|
20240704,121400,44463105,3225,3225,3225,3225,0
|
|
20240704,121300,44463105,3225,3225,3225,3225,0
|
|
20240704,121200,44463105,3225,3225,3225,3225,0
|
|
20240704,121100,44463105,3225,3225,3225,3225,0
|
|
20240704,121000,44463105,3225,3225,3225,3225,1
|
|
20240704,120900,44459880,3225,3225,3225,3225,0
|
|
20240704,120800,44459880,3225,3225,3225,3225,0
|
|
20240704,120700,44459880,3225,3225,3225,3225,0
|
|
20240704,120600,44459880,3225,3225,3225,3225,0
|
|
20240704,120500,44459880,3225,3225,3225,3225,100
|
|
20240704,120400,44137380,3225,3225,3225,3225,0
|
|
20240704,120300,44137380,3225,3225,3225,3225,0
|
|
20240704,120200,44137380,3225,3225,3225,3225,0
|
|
20240704,120100,44137380,3225,3225,3225,3225,0
|
|
20240704,120000,44137380,3225,3225,3225,3225,0
|
|
20240704,115900,44137380,3225,3225,3225,3225,1
|
|
20240704,115800,44134155,3225,3225,3225,3225,0
|
|
20240704,115700,44134155,3225,3225,3225,3225,0
|
|
20240704,115600,44134155,3225,3225,3225,3225,0
|
|
20240704,115500,44134155,3225,3225,3225,3225,0
|
|
20240704,115400,44134155,3225,3225,3225,3225,0
|
|
20240704,115300,44134155,3225,3225,3225,3225,0
|
|
20240704,115200,44134155,3225,3225,3225,3225,0
|
|
20240704,115100,44134155,3225,3225,3225,3225,1
|
|
20240704,115000,44130930,3225,3225,3225,3225,1
|
|
20240704,114900,44127705,3225,3225,3225,3225,0
|
|
20240704,114800,44127705,3225,3225,3225,3225,41
|
|
20240704,114700,43995480,3225,3225,3225,3225,0
|
|
20240704,114600,43995480,3225,3225,3225,3225,1900
|
|
20240704,114500,37867980,3225,3225,3225,3225,0
|
|
20240704,114400,37867980,3225,3225,3225,3225,0
|
|
20240704,114300,37867980,3225,3225,3225,3225,4
|
|
20240704,114200,37855080,3230,3230,3230,3230,0
|
|
20240704,114100,37855080,3230,3230,3230,3230,0
|
|
20240704,114000,37855080,3230,3230,3230,3230,0
|
|
20240704,113900,37855080,3230,3230,3230,3230,0
|
|
20240704,113800,37855080,3230,3230,3230,3230,1
|
|
20240704,113700,37851850,3230,3230,3230,3230,0
|
|
20240704,113600,37851850,3230,3230,3230,3230,55
|
|
20240704,113500,37674200,3230,3230,3230,3230,20
|
|
20240704,113400,37609600,3230,3230,3230,3230,0
|
|
20240704,113300,37609600,3230,3230,3230,3230,24
|
|
20240704,113200,37532080,3235,3235,3235,3235,30
|
|
20240704,113100,37435030,3235,3235,3235,3235,0
|
|
20240704,113000,37435030,3235,3235,3235,3235,0
|
|
20240704,112900,37435030,3235,3235,3235,3235,0
|
|
20240704,112800,37435030,3235,3235,3235,3235,0
|
|
20240704,112700,37435030,3235,3235,3235,3235,0
|
|
20240704,112600,37435030,3235,3235,3235,3235,0
|
|
20240704,112500,37435030,3235,3235,3235,3235,0
|
|
20240704,112400,37435030,3235,3235,3235,3235,0
|
|
20240704,112300,37435030,3235,3235,3235,3235,0
|
|
20240704,112200,37435030,3235,3235,3235,3235,0
|
|
20240704,112100,37435030,3235,3235,3235,3235,0
|
|
20240704,112000,37435030,3235,3235,3235,3235,0
|
|
20240704,111900,37435030,3235,3235,3235,3235,0
|
|
20240704,111800,37435030,3235,3235,3235,3235,0
|
|
20240704,111700,37435030,3235,3235,3235,3235,0
|
|
20240704,111600,37435030,3235,3235,3235,3235,0
|
|
20240704,111500,37435030,3235,3235,3235,3235,0
|
|
20240704,111400,37435030,3235,3235,3235,3235,0
|
|
20240704,111300,37435030,3235,3235,3235,3235,0
|
|
20240704,111200,37435030,3235,3235,3235,3235,0
|
|
20240704,111100,37435030,3235,3235,3235,3235,0
|
|
20240704,111000,37435030,3235,3235,3235,3235,1
|
|
20240704,110900,37431795,3230,3235,3235,3230,34
|
|
20240704,110800,37321810,3235,3235,3235,3235,0
|
|
20240704,110700,37321810,3235,3230,3235,3230,11
|
|
20240704,110600,37286275,3230,3230,3230,3230,0
|
|
20240704,110500,37286275,3230,3230,3230,3230,0
|
|
20240704,110400,37286275,3230,3230,3230,3230,0
|
|
20240704,110300,37286275,3230,3230,3230,3230,0
|
|
20240704,110200,37286275,3230,3230,3230,3230,1
|
|
20240704,110100,37283045,3230,3230,3230,3230,0
|
|
20240704,110000,37283045,3230,3230,3230,3230,0
|
|
20240704,105900,37283045,3230,3230,3230,3230,0
|
|
20240704,105800,37283045,3230,3230,3230,3230,0
|
|
20240704,105700,37283045,3230,3230,3230,3230,100
|
|
20240704,105600,36960045,3225,3225,3225,3225,10
|
|
20240704,105500,36927795,3225,3225,3225,3225,20
|
|
20240704,105400,36863295,3235,3235,3235,3235,0
|
|
20240704,105300,36863295,3235,3235,3235,3235,0
|
|
20240704,105200,36863295,3235,3230,3235,3230,406
|
|
20240704,105100,35550675,3230,3230,3230,3230,0
|
|
20240704,105000,35550675,3230,3230,3230,3230,0
|
|
20240704,104900,35550675,3230,3230,3230,3230,0
|
|
20240704,104800,35550675,3230,3230,3230,3230,5
|
|
20240704,104700,35534525,3230,3230,3230,3230,0
|
|
20240704,104600,35534525,3230,3230,3230,3230,0
|
|
20240704,104500,35534525,3230,3230,3230,3230,0
|
|
20240704,104400,35534525,3230,3230,3230,3230,0
|
|
20240704,104300,35534525,3230,3230,3230,3230,0
|
|
20240704,104200,35534525,3230,3230,3230,3230,0
|
|
20240704,104100,35534525,3230,3230,3230,3230,0
|
|
20240704,104000,35534525,3230,3230,3230,3230,0
|
|
20240704,103900,35534525,3230,3230,3230,3230,2
|
|
20240704,103800,35528065,3225,3225,3225,3225,0
|
|
20240704,103700,35528065,3225,3225,3225,3225,0
|
|
20240704,103600,35528065,3225,3225,3225,3225,0
|
|
20240704,103500,35528065,3225,3225,3225,3225,0
|
|
20240704,103400,35528065,3225,3225,3225,3225,0
|
|
20240704,103300,35528065,3225,3225,3225,3225,261
|
|
20240704,103200,34686340,3225,3225,3225,3225,1000
|
|
20240704,103100,31461340,3230,3230,3230,3230,0
|
|
20240704,103000,31461340,3230,3230,3230,3230,0
|
|
20240704,102900,31461340,3230,3230,3230,3230,0
|
|
20240704,102800,31461340,3230,3230,3230,3230,0
|
|
20240704,102700,31461340,3230,3230,3230,3230,0
|
|
20240704,102600,31461340,3230,3230,3230,3230,0
|
|
20240704,102500,31461340,3230,3230,3230,3230,0
|
|
20240704,102400,31461340,3230,3230,3230,3230,0
|
|
20240704,102300,31461340,3230,3230,3230,3230,0
|
|
20240704,102200,31461340,3230,3230,3230,3230,0
|
|
20240704,102100,31461340,3230,3230,3230,3230,0
|
|
20240704,102000,31461340,3230,3230,3230,3230,0
|
|
20240704,101900,31461340,3230,3230,3230,3230,0
|
|
20240704,101800,31461340,3230,3230,3230,3230,0
|
|
20240704,101700,31461340,3230,3230,3230,3230,0
|
|
20240704,101600,31461340,3230,3230,3230,3230,0
|
|
20240704,101500,31461340,3230,3230,3230,3230,1016
|
|
20240704,101400,28179660,3230,3230,3230,3230,0
|
|
20240704,101300,28179660,3230,3230,3230,3230,0
|
|
20240704,101200,28179660,3230,3230,3230,3230,0
|
|
20240704,101100,28179660,3230,3230,3230,3230,0
|
|
20240704,101000,28179660,3230,3230,3230,3230,0
|
|
20240704,100900,28179660,3230,3230,3230,3230,5
|
|
20240704,100800,28163510,3230,3230,3230,3230,6
|
|
20240704,100700,28144130,3230,3230,3230,3230,1
|
|
20240704,100600,28140900,3230,3230,3230,3230,0
|
|
20240704,100500,28140900,3230,3230,3230,3230,0
|
|
20240704,100400,28140900,3230,3230,3230,3230,0
|
|
20240704,100300,28140900,3230,3230,3230,3230,5
|
|
20240704,100200,28124750,3230,3230,3230,3230,1
|
|
20240704,100100,28121520,3230,3230,3230,3230,0
|
|
20240704,100000,28121520,3230,3230,3230,3230,25
|
|
20240704,095900,28040770,3230,3230,3230,3230,0
|
|
20240704,095800,28040770,3230,3230,3230,3230,0
|
|
20240704,095700,28040770,3230,3230,3230,3230,2
|
|
20240704,095600,28034310,3230,3230,3230,3230,0
|
|
20240704,095500,28034310,3230,3230,3230,3230,0
|
|
20240704,095400,28034310,3230,3230,3230,3230,0
|
|
20240704,095300,28034310,3230,3230,3230,3230,11
|
|
20240704,095200,27998780,3230,3230,3230,3230,0
|
|
20240704,095100,27998780,3230,3230,3230,3230,0
|
|
20240704,095000,27998780,3230,3230,3230,3230,1
|
|
20240704,094900,27995550,3230,3230,3230,3230,0
|
|
20240704,094800,27995550,3230,3230,3230,3230,0
|
|
20240704,094700,27995550,3230,3230,3230,3230,0
|
|
20240704,094600,27995550,3230,3230,3230,3230,45
|
|
20240704,094500,27850200,3230,3230,3230,3230,0
|
|
20240704,094400,27850200,3230,3230,3230,3230,0
|
|
20240704,094300,27850200,3230,3230,3230,3230,1
|
|
20240704,094200,27846970,3230,3230,3230,3230,103
|
|
20240704,094100,27514280,3230,3230,3230,3230,4
|
|
20240704,094000,27501360,3230,3230,3230,3230,40
|
|
20240704,093900,27372160,3230,3230,3230,3230,3
|
|
20240704,093800,27362470,3230,3230,3230,3230,1
|
|
20240704,093700,27359240,3230,3230,3230,3230,0
|
|
20240704,093600,27359240,3230,3230,3230,3230,6
|
|
20240704,093500,27339860,3220,3220,3220,3220,0
|
|
20240704,093400,27339860,3220,3220,3220,3220,0
|
|
20240704,093300,27339860,3220,3220,3220,3220,0
|
|
20240704,093200,27339860,3220,3220,3220,3220,0
|
|
20240704,093100,27339860,3220,3220,3220,3220,200
|
|
20240704,093000,26695860,3220,3230,3230,3220,14
|
|
20240704,092900,26650740,3230,3230,3230,3230,0
|
|
20240704,092800,26650740,3230,3230,3230,3230,100
|
|
20240704,092700,26327740,3230,3230,3230,3230,0
|
|
20240704,092600,26327740,3230,3230,3230,3230,0
|
|
20240704,092500,26327740,3230,3230,3230,3230,0
|
|
20240704,092400,26327740,3230,3230,3230,3230,0
|
|
20240704,092300,26327740,3230,3230,3230,3230,0
|
|
20240704,092200,26327740,3230,3230,3230,3230,0
|
|
20240704,092100,26327740,3230,3230,3230,3230,0
|
|
20240704,092000,26327740,3230,3230,3230,3230,60
|
|
20240704,091900,26133940,3240,3225,3240,3225,5000
|
|
20240704,091800,9970160,3220,3220,3220,3220,0
|
|
20240704,091700,9970160,3220,3220,3220,3220,0
|
|
20240704,091600,9970160,3220,3220,3220,3220,854
|
|
20240704,091500,7220280,3210,3210,3210,3210,411
|
|
20240704,091400,5900970,3220,3220,3220,3220,10
|
|
20240704,091300,5868770,3220,3220,3220,3220,100
|
|
20240704,091200,5546770,3220,3220,3220,3220,0
|
|
20240704,091100,5546770,3220,3220,3220,3220,0
|
|
20240704,091000,5546770,3220,3220,3220,3220,4
|
|
20240704,090900,5533890,3220,3215,3220,3215,141
|
|
20240704,090800,5080315,3215,3215,3215,3210,435
|
|
20240704,090700,3681910,3220,3220,3220,3215,80
|
|
20240704,090600,3424410,3220,3230,3230,3220,117
|
|
20240704,090500,3047660,3230,3230,3230,3230,200
|
|
20240704,090400,2401660,3240,3240,3240,3240,0
|
|
20240704,090300,2401660,3240,3240,3240,3240,0
|
|
20240704,090200,2401660,3240,3230,3240,3220,124
|
|
20240704,090100,2001340,3220,3240,3240,3220,24
|
|
20240704,090000,1923640,3240,3240,3240,3225,594
|