688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,202500,125948675,3435,3435,3435,3435,770
|
|
20240703,202400,125948675,3435,3435,3435,3435,0
|
|
20240703,202300,125948675,3435,3435,3435,3435,0
|
|
20240703,202200,125948675,3435,3435,3435,3435,0
|
|
20240703,202100,125948675,3435,3435,3435,3435,0
|
|
20240703,202000,125948675,3435,3435,3435,3435,0
|
|
20240703,201900,125948675,3435,3435,3435,3435,0
|
|
20240703,201800,125948675,3435,3435,3435,3435,0
|
|
20240703,201700,125948675,3435,3435,3435,3435,0
|
|
20240703,201600,125948675,3435,3435,3435,3435,0
|
|
20240703,201500,125948675,3435,3435,3435,3435,0
|
|
20240703,201400,125948675,3435,3435,3435,3435,0
|
|
20240703,201300,125948675,3435,3435,3435,3435,0
|
|
20240703,201200,125948675,3435,3435,3435,3435,0
|
|
20240703,201100,125948675,3435,3435,3435,3435,0
|
|
20240703,201000,125948675,3435,3435,3435,3435,0
|
|
20240703,200900,125948675,3435,3435,3435,3435,0
|
|
20240703,200800,125948675,3435,3435,3435,3435,0
|
|
20240703,200700,125948675,3435,3435,3435,3435,0
|
|
20240703,200600,125948675,3435,3435,3435,3435,0
|
|
20240703,200500,125948675,3435,3435,3435,3435,0
|
|
20240703,200400,125948675,3435,3435,3435,3435,0
|
|
20240703,200300,125948675,3435,3435,3435,3435,0
|
|
20240703,200200,125948675,3435,3435,3435,3435,0
|
|
20240703,200100,125948675,3435,3435,3435,3435,0
|
|
20240703,200000,125948675,3435,3435,3435,3435,0
|
|
20240703,195900,125948675,3435,3435,3435,3435,0
|
|
20240703,195800,125948675,3435,3435,3435,3435,0
|
|
20240703,195700,125948675,3435,3435,3435,3435,0
|
|
20240703,195600,125948675,3435,3435,3435,3435,0
|
|
20240703,195500,125948675,3435,3435,3435,3435,770
|
|
20240703,195400,125948675,3435,3435,3435,3435,0
|
|
20240703,195300,125948675,3435,3435,3435,3435,0
|
|
20240703,195200,125948675,3435,3435,3435,3435,0
|
|
20240703,195100,125948675,3435,3435,3435,3435,0
|
|
20240703,195000,125948675,3435,3435,3435,3435,0
|
|
20240703,194900,125948675,3435,3435,3435,3435,0
|
|
20240703,194800,125948675,3435,3435,3435,3435,0
|
|
20240703,194700,125948675,3435,3435,3435,3435,0
|
|
20240703,194600,125948675,3435,3435,3435,3435,0
|
|
20240703,194500,125948675,3435,3435,3435,3435,0
|
|
20240703,194400,125948675,3435,3435,3435,3435,0
|
|
20240703,194300,125948675,3435,3435,3435,3435,0
|
|
20240703,194200,125948675,3435,3435,3435,3435,0
|
|
20240703,194100,125948675,3435,3435,3435,3435,0
|
|
20240703,194000,125948675,3435,3435,3435,3435,0
|
|
20240703,193900,125948675,3435,3435,3435,3435,0
|
|
20240703,193800,125948675,3435,3435,3435,3435,0
|
|
20240703,193700,125948675,3435,3435,3435,3435,0
|
|
20240703,193600,125948675,3435,3435,3435,3435,0
|
|
20240703,193500,125948675,3435,3435,3435,3435,0
|
|
20240703,193400,125948675,3435,3435,3435,3435,0
|
|
20240703,193300,125948675,3435,3435,3435,3435,0
|
|
20240703,193200,125948675,3435,3435,3435,3435,0
|
|
20240703,193100,125948675,3435,3435,3435,3435,0
|
|
20240703,193000,125948675,3435,3435,3435,3435,0
|
|
20240703,192900,125948675,3435,3435,3435,3435,0
|
|
20240703,192800,125948675,3435,3435,3435,3435,0
|
|
20240703,192700,125948675,3435,3435,3435,3435,0
|
|
20240703,192600,125948675,3435,3435,3435,3435,0
|
|
20240703,192500,125948675,3435,3435,3435,3435,770
|
|
20240703,192400,125948675,3435,3435,3435,3435,0
|
|
20240703,192300,125948675,3435,3435,3435,3435,0
|
|
20240703,192200,125948675,3435,3435,3435,3435,0
|
|
20240703,192100,125948675,3435,3435,3435,3435,0
|
|
20240703,192000,125948675,3435,3435,3435,3435,0
|
|
20240703,191900,125948675,3435,3435,3435,3435,0
|
|
20240703,191800,125948675,3435,3435,3435,3435,0
|
|
20240703,191700,125948675,3435,3435,3435,3435,0
|
|
20240703,191600,125948675,3435,3435,3435,3435,0
|
|
20240703,191500,125948675,3435,3435,3435,3435,0
|
|
20240703,191400,125948675,3435,3435,3435,3435,0
|
|
20240703,191300,125948675,3435,3435,3435,3435,0
|
|
20240703,191200,125948675,3435,3435,3435,3435,0
|
|
20240703,191100,125948675,3435,3435,3435,3435,0
|
|
20240703,191000,125948675,3435,3435,3435,3435,0
|
|
20240703,190900,125948675,3435,3435,3435,3435,0
|
|
20240703,190800,125948675,3435,3435,3435,3435,0
|
|
20240703,190700,125948675,3435,3435,3435,3435,0
|
|
20240703,190600,125948675,3435,3435,3435,3435,0
|
|
20240703,190500,125948675,3435,3435,3435,3435,0
|
|
20240703,190400,125948675,3435,3435,3435,3435,0
|
|
20240703,190300,125948675,3435,3435,3435,3435,0
|
|
20240703,190200,125948675,3435,3435,3435,3435,0
|
|
20240703,190100,125948675,3435,3435,3435,3435,0
|
|
20240703,190000,125948675,3435,3435,3435,3435,0
|
|
20240703,185900,125948675,3435,3435,3435,3435,0
|
|
20240703,185800,125948675,3435,3435,3435,3435,0
|
|
20240703,185700,125948675,3435,3435,3435,3435,0
|
|
20240703,185600,125948675,3435,3435,3435,3435,0
|
|
20240703,185500,125948675,3435,3435,3435,3435,770
|
|
20240703,185400,125948675,3435,3435,3435,3435,0
|
|
20240703,185300,125948675,3435,3435,3435,3435,0
|
|
20240703,185200,125948675,3435,3435,3435,3435,0
|
|
20240703,185100,125948675,3435,3435,3435,3435,0
|
|
20240703,185000,125948675,3435,3435,3435,3435,0
|
|
20240703,184900,125948675,3435,3435,3435,3435,0
|
|
20240703,184800,125948675,3435,3435,3435,3435,0
|
|
20240703,184700,125948675,3435,3435,3435,3435,0
|
|
20240703,184600,125948675,3435,3435,3435,3435,0
|
|
20240703,184500,125948675,3435,3435,3435,3435,0
|
|
20240703,184400,125948675,3435,3435,3435,3435,0
|
|
20240703,184300,125948675,3435,3435,3435,3435,0
|
|
20240703,184200,125948675,3435,3435,3435,3435,0
|
|
20240703,184100,125948675,3435,3435,3435,3435,0
|
|
20240703,184000,125948675,3435,3435,3435,3435,0
|
|
20240703,183900,125948675,3435,3435,3435,3435,0
|
|
20240703,183800,125948675,3435,3435,3435,3435,0
|
|
20240703,183700,125948675,3435,3435,3435,3435,0
|
|
20240703,183600,125948675,3435,3435,3435,3435,0
|
|
20240703,183500,125948675,3435,3435,3435,3435,0
|
|
20240703,183400,125948675,3435,3435,3435,3435,0
|
|
20240703,183300,125948675,3435,3435,3435,3435,0
|
|
20240703,183200,125948675,3435,3435,3435,3435,0
|
|
20240703,183100,125948675,3435,3435,3435,3435,0
|
|
20240703,183000,125948675,3435,3435,3435,3435,0
|
|
20240703,182900,125948675,3435,3435,3435,3435,0
|
|
20240703,182800,125948675,3435,3435,3435,3435,0
|
|
20240703,182700,125948675,3435,3435,3435,3435,0
|
|
20240703,182600,125948675,3435,3435,3435,3435,0
|
|
20240703,182500,125948675,3435,3435,3435,3435,770
|
|
20240703,182400,125948675,3435,3435,3435,3435,0
|
|
20240703,182300,125948675,3435,3435,3435,3435,0
|
|
20240703,182200,125948675,3435,3435,3435,3435,0
|
|
20240703,182100,125948675,3435,3435,3435,3435,0
|
|
20240703,182000,125948675,3435,3435,3435,3435,0
|
|
20240703,181900,125948675,3435,3435,3435,3435,0
|
|
20240703,181800,125948675,3435,3435,3435,3435,0
|
|
20240703,181700,125948675,3435,3435,3435,3435,0
|
|
20240703,181600,125948675,3435,3435,3435,3435,0
|
|
20240703,181500,125948675,3435,3435,3435,3435,0
|
|
20240703,181400,125948675,3435,3435,3435,3435,0
|
|
20240703,181300,125948675,3435,3435,3435,3435,0
|
|
20240703,181200,125948675,3435,3435,3435,3435,0
|
|
20240703,181100,125948675,3435,3435,3435,3435,0
|
|
20240703,181000,125948675,3435,3435,3435,3435,0
|
|
20240703,180900,125948675,3435,3435,3435,3435,0
|
|
20240703,180800,125948675,3435,3435,3435,3435,0
|
|
20240703,180700,125948675,3435,3435,3435,3435,0
|
|
20240703,180600,125948675,3435,3435,3435,3435,0
|
|
20240703,180500,125948675,3435,3435,3435,3435,0
|
|
20240703,180400,125948675,3435,3435,3435,3435,0
|
|
20240703,180300,125948675,3435,3435,3435,3435,0
|
|
20240703,180200,125948675,3435,3435,3435,3435,0
|
|
20240703,180100,125948675,3435,3435,3435,3435,0
|
|
20240703,180000,125948675,3435,3435,3435,3435,0
|
|
20240703,175900,125948675,3435,3435,3435,3435,0
|
|
20240703,175800,125948675,3435,3435,3435,3435,0
|
|
20240703,175700,125948675,3435,3435,3435,3435,0
|
|
20240703,175600,125948675,3435,3435,3435,3435,0
|
|
20240703,175500,125948675,3435,3435,3435,3435,770
|
|
20240703,175400,125948675,3435,3435,3435,3435,0
|
|
20240703,175300,125948675,3435,3435,3435,3435,0
|
|
20240703,175200,125948675,3435,3435,3435,3435,0
|
|
20240703,175100,125948675,3435,3435,3435,3435,0
|
|
20240703,175000,125948675,3435,3435,3435,3435,0
|
|
20240703,174900,125948675,3435,3435,3435,3435,0
|
|
20240703,174800,125948675,3435,3435,3435,3435,0
|
|
20240703,174700,125948675,3435,3435,3435,3435,0
|
|
20240703,174600,125948675,3435,3435,3435,3435,0
|
|
20240703,174500,125948675,3435,3435,3435,3435,0
|
|
20240703,174400,125948675,3435,3435,3435,3435,0
|
|
20240703,174300,125948675,3435,3435,3435,3435,0
|
|
20240703,174200,125948675,3435,3435,3435,3435,0
|
|
20240703,174100,125948675,3435,3435,3435,3435,0
|
|
20240703,174000,125948675,3435,3435,3435,3435,0
|
|
20240703,173900,125948675,3435,3435,3435,3435,0
|
|
20240703,173800,125948675,3435,3435,3435,3435,0
|
|
20240703,173700,125948675,3435,3435,3435,3435,0
|
|
20240703,173600,125948675,3435,3435,3435,3435,0
|
|
20240703,173500,125948675,3435,3435,3435,3435,0
|
|
20240703,173400,125948675,3435,3435,3435,3435,0
|
|
20240703,173300,125948675,3435,3435,3435,3435,0
|
|
20240703,173200,125948675,3435,3435,3435,3435,0
|
|
20240703,173100,125948675,3435,3435,3435,3435,0
|
|
20240703,173000,125948675,3435,3435,3435,3435,0
|
|
20240703,172900,125948675,3435,3435,3435,3435,0
|
|
20240703,172800,125948675,3435,3435,3435,3435,0
|
|
20240703,172700,125948675,3435,3435,3435,3435,0
|
|
20240703,172600,125948675,3435,3435,3435,3435,0
|
|
20240703,172500,125948675,3435,3435,3435,3435,770
|
|
20240703,172400,125948675,3435,3435,3435,3435,0
|
|
20240703,172300,125948675,3435,3435,3435,3435,0
|
|
20240703,172200,125948675,3435,3435,3435,3435,0
|
|
20240703,172100,125948675,3435,3435,3435,3435,0
|
|
20240703,172000,125948675,3435,3435,3435,3435,0
|
|
20240703,171900,125948675,3435,3435,3435,3435,0
|
|
20240703,171800,125948675,3435,3435,3435,3435,0
|
|
20240703,171700,125948675,3435,3435,3435,3435,0
|
|
20240703,171600,125948675,3435,3435,3435,3435,0
|
|
20240703,171500,125948675,3435,3435,3435,3435,0
|
|
20240703,171400,125948675,3435,3435,3435,3435,0
|
|
20240703,171300,125948675,3435,3435,3435,3435,0
|
|
20240703,171200,125948675,3435,3435,3435,3435,0
|
|
20240703,171100,125948675,3435,3435,3435,3435,0
|
|
20240703,171000,125948675,3435,3435,3435,3435,0
|
|
20240703,170900,125948675,3435,3435,3435,3435,0
|
|
20240703,170800,125948675,3435,3435,3435,3435,0
|
|
20240703,170700,125948675,3435,3435,3435,3435,0
|
|
20240703,170600,125948675,3435,3435,3435,3435,0
|
|
20240703,170500,125948675,3435,3435,3435,3435,0
|
|
20240703,170400,125948675,3435,3435,3435,3435,0
|
|
20240703,170300,125948675,3435,3435,3435,3435,0
|
|
20240703,170200,125948675,3435,3435,3435,3435,0
|
|
20240703,170100,125948675,3435,3435,3435,3435,0
|
|
20240703,170000,125948675,3435,3435,3435,3435,0
|
|
20240703,165900,125948675,3435,3435,3435,3435,0
|
|
20240703,165800,125948675,3435,3435,3435,3435,0
|
|
20240703,165700,125948675,3435,3435,3435,3435,0
|
|
20240703,165600,125948675,3435,3435,3435,3435,0
|
|
20240703,165500,125948675,3435,3435,3435,3435,770
|
|
20240703,165400,125948675,3435,3435,3435,3435,0
|
|
20240703,165300,125948675,3435,3435,3435,3435,0
|
|
20240703,165200,125948675,3435,3435,3435,3435,0
|
|
20240703,165100,125948675,3435,3435,3435,3435,0
|
|
20240703,165000,125948675,3435,3435,3435,3435,0
|
|
20240703,164900,125948675,3435,3435,3435,3435,0
|
|
20240703,164800,125948675,3435,3435,3435,3435,0
|
|
20240703,164700,125948675,3435,3435,3435,3435,0
|
|
20240703,164600,125948675,3435,3435,3435,3435,0
|
|
20240703,164500,125948675,3435,3435,3435,3435,0
|
|
20240703,164400,125948675,3435,3435,3435,3435,0
|
|
20240703,164300,125948675,3435,3435,3435,3435,0
|
|
20240703,164200,125948675,3435,3435,3435,3435,0
|
|
20240703,164100,125948675,3435,3435,3435,3435,0
|
|
20240703,164000,125948675,3435,3435,3435,3435,0
|
|
20240703,163900,125948675,3435,3435,3435,3435,0
|
|
20240703,163800,125948675,3435,3435,3435,3435,0
|
|
20240703,163700,125948675,3435,3435,3435,3435,0
|
|
20240703,163600,125948675,3435,3435,3435,3435,0
|
|
20240703,163500,125948675,3435,3435,3435,3435,0
|
|
20240703,163400,125948675,3435,3435,3435,3435,0
|
|
20240703,163300,125948675,3435,3435,3435,3435,0
|
|
20240703,163200,125948675,3435,3435,3435,3435,0
|
|
20240703,163100,125948675,3435,3435,3435,3435,0
|
|
20240703,163000,125948675,3435,3435,3435,3435,0
|
|
20240703,162900,125948675,3435,3435,3435,3435,0
|
|
20240703,162800,125948675,3435,3435,3435,3435,0
|
|
20240703,162700,125948675,3435,3435,3435,3435,0
|
|
20240703,162600,125948675,3435,3435,3435,3435,0
|
|
20240703,162500,125948675,3435,3435,3435,3435,770
|
|
20240703,162400,125948675,3435,3435,3435,3435,0
|
|
20240703,162300,125948675,3435,3435,3435,3435,0
|
|
20240703,162200,125948675,3435,3435,3435,3435,0
|
|
20240703,162100,125948675,3435,3435,3435,3435,0
|
|
20240703,162000,125948675,3435,3435,3435,3435,0
|
|
20240703,161900,125948675,3435,3435,3435,3435,0
|
|
20240703,161800,125948675,3435,3435,3435,3435,0
|
|
20240703,161700,125948675,3435,3435,3435,3435,0
|
|
20240703,161600,125948675,3435,3435,3435,3435,0
|
|
20240703,161500,125948675,3435,3435,3435,3435,0
|
|
20240703,161400,125948675,3435,3435,3435,3435,0
|
|
20240703,161300,125948675,3435,3435,3435,3435,0
|
|
20240703,161200,125948675,3435,3435,3435,3435,0
|
|
20240703,161100,125948675,3435,3435,3435,3435,0
|
|
20240703,161000,125948675,3435,3435,3435,3435,0
|
|
20240703,160900,125948675,3435,3435,3435,3435,0
|
|
20240703,160800,125948675,3435,3435,3435,3435,0
|
|
20240703,160700,125948675,3435,3435,3435,3435,0
|
|
20240703,160600,125948675,3435,3435,3435,3435,0
|
|
20240703,160500,125948675,3435,3435,3435,3435,0
|
|
20240703,160400,125948675,3435,3435,3435,3435,0
|
|
20240703,160300,125948675,3435,3435,3435,3435,0
|
|
20240703,160200,125948675,3435,3435,3435,3435,0
|
|
20240703,160100,125948675,3435,3435,3435,3435,0
|
|
20240703,160000,125948675,3435,3435,3435,3435,0
|
|
20240703,155900,125948675,3435,3435,3435,3435,0
|
|
20240703,155800,125948675,3435,3435,3435,3435,0
|
|
20240703,155700,125948675,3435,3435,3435,3435,0
|
|
20240703,155600,125948675,3435,3435,3435,3435,0
|
|
20240703,155500,125948675,3435,3435,3435,3435,770
|
|
20240703,155400,125948675,3435,3435,3435,3435,0
|
|
20240703,155300,125948675,3435,3435,3435,3435,0
|
|
20240703,155200,125948675,3435,3435,3435,3435,0
|
|
20240703,155100,125948675,3435,3435,3435,3435,0
|
|
20240703,155000,125948675,3435,3435,3435,3435,0
|
|
20240703,154900,125948675,3435,3435,3435,3435,0
|
|
20240703,154800,125948675,3435,3435,3435,3435,0
|
|
20240703,154700,125948675,3435,3435,3435,3435,0
|
|
20240703,154600,125948675,3435,3435,3435,3435,0
|
|
20240703,154500,125948675,3435,3435,3435,3435,0
|
|
20240703,154400,125948675,3435,3435,3435,3435,0
|
|
20240703,154300,125948675,3435,3435,3435,3435,0
|
|
20240703,154200,125948675,3435,3435,3435,3435,0
|
|
20240703,154100,125948675,3435,3435,3435,3435,0
|
|
20240703,154000,125948675,3435,3435,3435,3435,0
|
|
20240703,153900,125948675,3435,3435,3435,3435,0
|
|
20240703,153800,125948675,3435,3435,3435,3435,0
|
|
20240703,153700,125948675,3435,3435,3435,3435,0
|
|
20240703,153600,125948675,3435,3435,3435,3435,0
|
|
20240703,153500,125948675,3435,3435,3435,3435,0
|
|
20240703,153400,125948675,3435,3435,3435,3435,0
|
|
20240703,153300,125948675,3435,3435,3435,3435,0
|
|
20240703,153200,125948675,3435,3435,3435,3435,0
|
|
20240703,153100,125948675,3435,3435,3435,3435,0
|
|
20240703,153000,125948675,3435,3435,3435,3435,770
|
|
20240703,152900,123303725,3455,3455,3455,3455,0
|
|
20240703,152800,123303725,3455,3455,3455,3455,0
|
|
20240703,152700,123303725,3455,3455,3455,3455,0
|
|
20240703,152600,123303725,3455,3455,3455,3455,0
|
|
20240703,152500,123303725,3455,3455,3455,3455,0
|
|
20240703,152400,123303725,3455,3455,3455,3455,0
|
|
20240703,152300,123303725,3455,3455,3455,3455,0
|
|
20240703,152200,123303725,3455,3455,3455,3455,0
|
|
20240703,152100,123303725,3455,3455,3455,3455,0
|
|
20240703,152000,123303725,3455,3455,3455,3455,0
|
|
20240703,151900,123303725,3455,3455,3455,3455,0
|
|
20240703,151800,123303725,3455,3455,3455,3455,3
|
|
20240703,151700,123293360,3435,3440,3440,3435,300
|
|
20240703,151600,122261965,3455,3455,3455,3455,29
|
|
20240703,151500,122161770,3440,3440,3440,3440,97
|
|
20240703,151400,121828090,3440,3440,3440,3440,0
|
|
20240703,151300,121828090,3440,3450,3455,3440,33
|
|
20240703,151200,121714110,3440,3440,3440,3440,155
|
|
20240703,151100,121180910,3440,3455,3455,3440,205
|
|
20240703,151000,120472710,3450,3445,3450,3445,1750
|
|
20240703,150900,114436710,3445,3445,3445,3445,0
|
|
20240703,150800,114436710,3445,3445,3445,3445,0
|
|
20240703,150700,114436710,3445,3445,3445,3445,0
|
|
20240703,150600,114436710,3445,3445,3445,3445,0
|
|
20240703,150500,114436710,3445,3445,3445,3445,10
|
|
20240703,150400,114402260,3445,3445,3445,3445,0
|
|
20240703,150300,114402260,3445,3445,3445,3445,0
|
|
20240703,150200,114402260,3445,3445,3445,3445,0
|
|
20240703,150100,114402260,3445,3445,3445,3445,0
|
|
20240703,150000,114402260,3445,3445,3445,3445,0
|
|
20240703,145900,114402260,3445,3445,3445,3445,0
|
|
20240703,145800,114402260,3445,3445,3445,3445,0
|
|
20240703,145700,114402260,3445,3445,3445,3445,0
|
|
20240703,145600,114402260,3445,3445,3445,3445,0
|
|
20240703,145500,114402260,3445,3445,3445,3445,80
|
|
20240703,145400,114126660,3445,3440,3445,3435,1359
|
|
20240703,145300,109450495,3445,3445,3445,3445,0
|
|
20240703,145200,109450495,3445,3445,3445,3445,1
|
|
20240703,145100,109447050,3440,3440,3440,3440,0
|
|
20240703,145000,109447050,3440,3440,3440,3440,80
|
|
20240703,144900,109171850,3440,3440,3445,3440,242
|
|
20240703,144800,108339175,3445,3445,3445,3445,0
|
|
20240703,144700,108339175,3445,3445,3445,3445,0
|
|
20240703,144600,108339175,3445,3445,3445,3445,0
|
|
20240703,144500,108339175,3445,3445,3445,3445,200
|
|
20240703,144400,107650175,3450,3450,3450,3450,0
|
|
20240703,144300,107650175,3450,3450,3450,3450,46
|
|
20240703,144200,107491475,3450,3450,3450,3450,1
|
|
20240703,144100,107488025,3445,3445,3445,3445,1
|
|
20240703,144000,107484580,3440,3440,3440,3440,0
|
|
20240703,143900,107484580,3440,3440,3440,3440,200
|
|
20240703,143800,106796580,3445,3445,3445,3445,13
|
|
20240703,143700,106751795,3445,3445,3445,3445,8
|
|
20240703,143600,106724235,3450,3450,3450,3450,0
|
|
20240703,143500,106724235,3450,3440,3450,3440,201
|
|
20240703,143400,106032785,3450,3450,3450,3450,0
|
|
20240703,143300,106032785,3450,3455,3455,3450,122
|
|
20240703,143200,105611880,3450,3450,3450,3450,285
|
|
20240703,143100,104628630,3450,3450,3450,3450,0
|
|
20240703,143000,104628630,3450,3450,3450,3450,0
|
|
20240703,142900,104628630,3450,3450,3450,3450,0
|
|
20240703,142800,104628630,3450,3450,3450,3450,0
|
|
20240703,142700,104628630,3450,3440,3450,3440,127
|
|
20240703,142600,104191740,3450,3450,3450,3450,0
|
|
20240703,142500,104191740,3450,3450,3450,3450,0
|
|
20240703,142400,104191740,3450,3450,3450,3450,0
|
|
20240703,142300,104191740,3450,3450,3450,3450,0
|
|
20240703,142200,104191740,3450,3450,3450,3450,0
|
|
20240703,142100,104191740,3450,3450,3450,3450,1
|
|
20240703,142000,104188290,3450,3450,3450,3450,0
|
|
20240703,141900,104188290,3450,3450,3450,3450,0
|
|
20240703,141800,104188290,3450,3450,3450,3450,0
|
|
20240703,141700,104188290,3450,3450,3450,3450,0
|
|
20240703,141600,104188290,3450,3450,3450,3450,1
|
|
20240703,141500,104184840,3450,3450,3450,3450,0
|
|
20240703,141400,104184840,3450,3450,3450,3450,0
|
|
20240703,141300,104184840,3450,3450,3450,3450,0
|
|
20240703,141200,104184840,3450,3440,3450,3440,301
|
|
20240703,141100,103149390,3445,3445,3445,3445,38
|
|
20240703,141000,103018480,3445,3445,3445,3445,0
|
|
20240703,140900,103018480,3445,3445,3445,3445,0
|
|
20240703,140800,103018480,3445,3445,3445,3445,0
|
|
20240703,140700,103018480,3445,3445,3445,3445,113
|
|
20240703,140600,102629195,3450,3450,3450,3450,1
|
|
20240703,140500,102625745,3450,3450,3450,3450,1
|
|
20240703,140400,102622295,3445,3445,3445,3445,70
|
|
20240703,140300,102381145,3455,3455,3455,3455,0
|
|
20240703,140200,102381145,3455,3455,3455,3455,0
|
|
20240703,140100,102381145,3455,3455,3455,3455,0
|
|
20240703,140000,102381145,3455,3455,3455,3455,5
|
|
20240703,135900,102363870,3455,3455,3455,3455,0
|
|
20240703,135800,102363870,3455,3455,3455,3455,0
|
|
20240703,135700,102363870,3455,3455,3455,3455,0
|
|
20240703,135600,102363870,3455,3455,3455,3455,0
|
|
20240703,135500,102363870,3455,3455,3455,3455,2
|
|
20240703,135400,102356960,3455,3455,3455,3455,5
|
|
20240703,135300,102339685,3455,3455,3455,3455,0
|
|
20240703,135200,102339685,3455,3455,3455,3455,0
|
|
20240703,135100,102339685,3455,3455,3455,3455,0
|
|
20240703,135000,102339685,3455,3455,3455,3455,0
|
|
20240703,134900,102339685,3455,3455,3455,3455,0
|
|
20240703,134800,102339685,3455,3455,3455,3455,71
|
|
20240703,134700,102094380,3445,3445,3445,3445,1
|
|
20240703,134600,102090935,3445,3445,3445,3445,72
|
|
20240703,134500,101842895,3445,3460,3460,3445,101
|
|
20240703,134400,101494505,3450,3450,3450,3450,0
|
|
20240703,134300,101494505,3450,3450,3450,3450,0
|
|
20240703,134200,101494505,3450,3450,3450,3450,300
|
|
20240703,134100,100459505,3455,3455,3455,3455,28
|
|
20240703,134000,100362765,3460,3460,3460,3460,0
|
|
20240703,133900,100362765,3460,3460,3460,3460,0
|
|
20240703,133800,100362765,3460,3460,3460,3460,1
|
|
20240703,133700,100359305,3455,3455,3455,3455,1
|
|
20240703,133600,100355850,3460,3460,3460,3460,0
|
|
20240703,133500,100355850,3460,3450,3460,3450,201
|
|
20240703,133400,99662390,3455,3455,3455,3455,0
|
|
20240703,133300,99662390,3455,3455,3455,3455,0
|
|
20240703,133200,99662390,3455,3455,3455,3455,0
|
|
20240703,133100,99662390,3455,3455,3455,3455,0
|
|
20240703,133000,99662390,3455,3455,3455,3455,0
|
|
20240703,132900,99662390,3455,3455,3455,3455,0
|
|
20240703,132800,99662390,3455,3455,3455,3455,0
|
|
20240703,132700,99662390,3455,3455,3455,3455,0
|
|
20240703,132600,99662390,3455,3455,3455,3455,0
|
|
20240703,132500,99662390,3455,3460,3460,3455,10
|
|
20240703,132400,99627815,3460,3460,3460,3460,0
|
|
20240703,132300,99627815,3460,3460,3460,3460,9
|
|
20240703,132200,99596675,3460,3460,3460,3460,0
|
|
20240703,132100,99596675,3460,3450,3460,3450,5
|
|
20240703,132000,99579415,3440,3440,3440,3440,0
|
|
20240703,131900,99579415,3440,3440,3440,3440,0
|
|
20240703,131800,99579415,3440,3440,3440,3440,0
|
|
20240703,131700,99579415,3440,3455,3455,3440,151
|
|
20240703,131600,99059960,3440,3440,3440,3440,1761
|
|
20240703,131500,93002120,3440,3440,3440,3440,28
|
|
20240703,131400,92905800,3440,3440,3440,3440,73
|
|
20240703,131300,92654680,3440,3450,3450,3440,5138
|
|
20240703,131200,74976660,3445,3445,3445,3445,0
|
|
20240703,131100,74976660,3445,3445,3445,3445,0
|
|
20240703,131000,74976660,3445,3445,3445,3445,0
|
|
20240703,130900,74976660,3445,3445,3445,3445,0
|
|
20240703,130800,74976660,3445,3445,3445,3445,0
|
|
20240703,130700,74976660,3445,3445,3445,3445,0
|
|
20240703,130600,74976660,3445,3445,3445,3445,4
|
|
20240703,130500,74962880,3445,3445,3445,3445,0
|
|
20240703,130400,74962880,3445,3445,3445,3445,0
|
|
20240703,130300,74962880,3445,3445,3445,3445,29
|
|
20240703,130200,74862975,3445,3445,3445,3445,0
|
|
20240703,130100,74862975,3445,3445,3445,3445,0
|
|
20240703,130000,74862975,3445,3445,3445,3445,100
|
|
20240703,125900,74518475,3450,3450,3450,3450,0
|
|
20240703,125800,74518475,3450,3450,3450,3450,15
|
|
20240703,125700,74466725,3450,3450,3450,3450,183
|
|
20240703,125600,73835375,3455,3455,3455,3455,0
|
|
20240703,125500,73835375,3455,3455,3455,3455,2
|
|
20240703,125400,73828465,3460,3460,3460,3460,0
|
|
20240703,125300,73828465,3460,3460,3460,3460,0
|
|
20240703,125200,73828465,3460,3460,3460,3460,0
|
|
20240703,125100,73828465,3460,3460,3460,3460,0
|
|
20240703,125000,73828465,3460,3460,3460,3460,0
|
|
20240703,124900,73828465,3460,3460,3460,3460,0
|
|
20240703,124800,73828465,3460,3460,3460,3460,0
|
|
20240703,124700,73828465,3460,3460,3460,3460,0
|
|
20240703,124600,73828465,3460,3460,3460,3460,0
|
|
20240703,124500,73828465,3460,3460,3460,3460,0
|
|
20240703,124400,73828465,3460,3460,3460,3460,0
|
|
20240703,124300,73828465,3460,3460,3460,3460,0
|
|
20240703,124200,73828465,3460,3460,3460,3460,0
|
|
20240703,124100,73828465,3460,3460,3460,3460,0
|
|
20240703,124000,73828465,3460,3460,3460,3460,0
|
|
20240703,123900,73828465,3460,3460,3460,3460,0
|
|
20240703,123800,73828465,3460,3460,3460,3460,0
|
|
20240703,123700,73828465,3460,3460,3460,3460,0
|
|
20240703,123600,73828465,3460,3460,3460,3460,0
|
|
20240703,123500,73828465,3460,3460,3460,3460,1
|
|
20240703,123400,73825005,3450,3450,3450,3450,16
|
|
20240703,123300,73769805,3450,3450,3450,3450,85
|
|
20240703,123200,73476555,3455,3455,3455,3455,0
|
|
20240703,123100,73476555,3455,3455,3455,3455,0
|
|
20240703,123000,73476555,3455,3455,3455,3455,0
|
|
20240703,122900,73476555,3455,3455,3455,3455,0
|
|
20240703,122800,73476555,3455,3455,3455,3455,0
|
|
20240703,122700,73476555,3455,3455,3455,3455,0
|
|
20240703,122600,73476555,3455,3455,3455,3455,1
|
|
20240703,122500,73473100,3465,3465,3465,3465,0
|
|
20240703,122400,73473100,3465,3465,3465,3465,0
|
|
20240703,122300,73473100,3465,3465,3465,3465,0
|
|
20240703,122200,73473100,3465,3465,3465,3465,0
|
|
20240703,122100,73473100,3465,3465,3465,3465,0
|
|
20240703,122000,73473100,3465,3465,3465,3465,5
|
|
20240703,121900,73455775,3465,3460,3465,3460,23
|
|
20240703,121800,73376095,3460,3460,3460,3460,0
|
|
20240703,121700,73376095,3460,3460,3460,3460,0
|
|
20240703,121600,73376095,3460,3460,3460,3460,0
|
|
20240703,121500,73376095,3460,3460,3460,3460,0
|
|
20240703,121400,73376095,3460,3460,3460,3460,0
|
|
20240703,121300,73376095,3460,3460,3460,3460,0
|
|
20240703,121200,73376095,3460,3460,3460,3460,0
|
|
20240703,121100,73376095,3460,3460,3460,3460,1
|
|
20240703,121000,73372635,3445,3445,3445,3445,0
|
|
20240703,120900,73372635,3445,3445,3445,3445,0
|
|
20240703,120800,73372635,3445,3445,3445,3445,194
|
|
20240703,120700,72704305,3460,3460,3460,3460,0
|
|
20240703,120600,72704305,3460,3460,3460,3460,0
|
|
20240703,120500,72704305,3460,3460,3460,3460,0
|
|
20240703,120400,72704305,3460,3460,3460,3460,0
|
|
20240703,120300,72704305,3460,3460,3460,3460,0
|
|
20240703,120200,72704305,3460,3460,3460,3460,0
|
|
20240703,120100,72704305,3460,3460,3460,3460,0
|
|
20240703,120000,72704305,3460,3460,3460,3460,1
|
|
20240703,115900,72700845,3445,3445,3445,3445,400
|
|
20240703,115800,71322845,3465,3465,3465,3465,0
|
|
20240703,115700,71322845,3465,3465,3465,3465,1
|
|
20240703,115600,71319380,3440,3440,3440,3440,1
|
|
20240703,115500,71315940,3440,3455,3455,3440,200
|
|
20240703,115400,70627620,3460,3460,3460,3460,0
|
|
20240703,115300,70627620,3460,3460,3460,3460,0
|
|
20240703,115200,70627620,3460,3460,3460,3460,0
|
|
20240703,115100,70627620,3460,3460,3460,3460,0
|
|
20240703,115000,70627620,3460,3460,3460,3460,0
|
|
20240703,114900,70627620,3460,3460,3460,3460,0
|
|
20240703,114800,70627620,3460,3460,3460,3460,0
|
|
20240703,114700,70627620,3460,3460,3460,3460,0
|
|
20240703,114600,70627620,3460,3460,3460,3460,0
|
|
20240703,114500,70627620,3460,3460,3460,3460,356
|
|
20240703,114400,69395860,3460,3460,3460,3460,4
|
|
20240703,114300,69382020,3465,3465,3465,3465,0
|
|
20240703,114200,69382020,3465,3465,3465,3465,0
|
|
20240703,114100,69382020,3465,3465,3465,3465,0
|
|
20240703,114000,69382020,3465,3465,3465,3465,0
|
|
20240703,113900,69382020,3465,3465,3465,3465,0
|
|
20240703,113800,69382020,3465,3465,3465,3465,0
|
|
20240703,113700,69382020,3465,3465,3465,3465,0
|
|
20240703,113600,69382020,3465,3465,3465,3465,0
|
|
20240703,113500,69382020,3465,3465,3465,3465,0
|
|
20240703,113400,69382020,3465,3465,3465,3465,0
|
|
20240703,113300,69382020,3465,3465,3465,3465,0
|
|
20240703,113200,69382020,3465,3465,3465,3465,0
|
|
20240703,113100,69382020,3465,3465,3465,3465,2
|
|
20240703,113000,69375090,3465,3465,3465,3465,0
|
|
20240703,112900,69375090,3465,3465,3465,3465,0
|
|
20240703,112800,69375090,3465,3465,3465,3465,0
|
|
20240703,112700,69375090,3465,3465,3465,3465,0
|
|
20240703,112600,69375090,3465,3465,3465,3465,0
|
|
20240703,112500,69375090,3465,3465,3465,3465,0
|
|
20240703,112400,69375090,3465,3465,3465,3465,0
|
|
20240703,112300,69375090,3465,3465,3465,3465,0
|
|
20240703,112200,69375090,3465,3465,3465,3465,0
|
|
20240703,112100,69375090,3465,3465,3465,3465,0
|
|
20240703,112000,69375090,3465,3465,3465,3465,224
|
|
20240703,111900,68598930,3460,3460,3460,3460,0
|
|
20240703,111800,68598930,3460,3460,3460,3460,30
|
|
20240703,111700,68495130,3465,3465,3465,3465,0
|
|
20240703,111600,68495130,3465,3465,3465,3465,0
|
|
20240703,111500,68495130,3465,3465,3465,3465,0
|
|
20240703,111400,68495130,3465,3465,3465,3465,5
|
|
20240703,111300,68477805,3460,3460,3460,3460,0
|
|
20240703,111200,68477805,3460,3460,3460,3460,0
|
|
20240703,111100,68477805,3460,3460,3460,3460,0
|
|
20240703,111000,68477805,3460,3460,3460,3460,0
|
|
20240703,110900,68477805,3460,3460,3460,3460,0
|
|
20240703,110800,68477805,3460,3460,3460,3460,0
|
|
20240703,110700,68477805,3460,3460,3460,3460,0
|
|
20240703,110600,68477805,3460,3460,3460,3460,0
|
|
20240703,110500,68477805,3460,3455,3465,3455,201
|
|
20240703,110400,67782970,3455,3455,3455,3455,1
|
|
20240703,110300,67779515,3440,3440,3440,3440,0
|
|
20240703,110200,67779515,3440,3445,3445,3440,1837
|
|
20240703,110100,61459975,3465,3465,3465,3465,0
|
|
20240703,110000,61459975,3465,3465,3465,3465,1
|
|
20240703,105900,61456510,3440,3440,3440,3440,0
|
|
20240703,105800,61456510,3440,3440,3440,3440,191
|
|
20240703,105700,60799470,3465,3465,3465,3465,0
|
|
20240703,105600,60799470,3465,3445,3465,3440,1373
|
|
20240703,105500,56076160,3445,3445,3445,3445,350
|
|
20240703,105400,54870410,3465,3465,3465,3465,0
|
|
20240703,105300,54870410,3465,3465,3465,3465,0
|
|
20240703,105200,54870410,3465,3465,3465,3465,0
|
|
20240703,105100,54870410,3465,3455,3465,3445,1021
|
|
20240703,105000,51351395,3455,3455,3455,3455,0
|
|
20240703,104900,51351395,3455,3455,3455,3455,0
|
|
20240703,104800,51351395,3455,3455,3455,3455,0
|
|
20240703,104700,51351395,3455,3455,3455,3455,1
|
|
20240703,104600,51347940,3465,3465,3465,3465,1
|
|
20240703,104500,51344475,3455,3455,3455,3455,474
|
|
20240703,104400,49706805,3455,3455,3455,3455,0
|
|
20240703,104300,49706805,3455,3455,3455,3455,0
|
|
20240703,104200,49706805,3455,3455,3455,3455,60
|
|
20240703,104100,49499505,3455,3455,3455,3455,0
|
|
20240703,104000,49499505,3455,3455,3455,3455,0
|
|
20240703,103900,49499505,3455,3455,3455,3455,300
|
|
20240703,103800,48463005,3455,3455,3455,3455,2
|
|
20240703,103700,48456095,3450,3450,3450,3450,0
|
|
20240703,103600,48456095,3450,3450,3450,3450,2
|
|
20240703,103500,48449195,3450,3450,3450,3450,3
|
|
20240703,103400,48438845,3450,3450,3450,3450,0
|
|
20240703,103300,48438845,3450,3450,3450,3450,2
|
|
20240703,103200,48431945,3450,3450,3450,3450,58
|
|
20240703,103100,48231845,3445,3450,3450,3445,209
|
|
20240703,103000,47511795,3450,3450,3450,3450,9
|
|
20240703,102900,47480745,3445,3445,3445,3445,0
|
|
20240703,102800,47480745,3445,3455,3455,3445,557
|
|
20240703,102700,45561510,3450,3450,3450,3450,0
|
|
20240703,102600,45561510,3450,3460,3460,3450,3571
|
|
20240703,102500,33230635,3465,3465,3465,3465,0
|
|
20240703,102400,33230635,3465,3465,3465,3465,0
|
|
20240703,102300,33230635,3465,3465,3465,3465,2
|
|
20240703,102200,33223705,3465,3465,3465,3465,0
|
|
20240703,102100,33223705,3465,3465,3465,3465,10
|
|
20240703,102000,33189055,3465,3465,3465,3465,0
|
|
20240703,101900,33189055,3465,3465,3465,3465,0
|
|
20240703,101800,33189055,3465,3460,3465,3460,20
|
|
20240703,101700,33119850,3460,3460,3460,3460,336
|
|
20240703,101600,31957290,3460,3460,3460,3460,5
|
|
20240703,101500,31939990,3470,3470,3470,3470,0
|
|
20240703,101400,31939990,3470,3470,3470,3470,0
|
|
20240703,101300,31939990,3470,3470,3470,3470,14
|
|
20240703,101200,31891410,3470,3470,3470,3470,0
|
|
20240703,101100,31891410,3470,3455,3470,3455,12
|
|
20240703,101000,31849920,3455,3455,3455,3455,0
|
|
20240703,100900,31849920,3455,3460,3460,3455,2680
|
|
20240703,100800,22586015,3465,3470,3470,3465,90
|
|
20240703,100700,22274070,3480,3480,3480,3480,11
|
|
20240703,100600,22235790,3480,3480,3480,3480,1292
|
|
20240703,100500,17739630,3480,3465,3480,3465,23
|
|
20240703,100400,17659920,3480,3480,3480,3480,0
|
|
20240703,100300,17659920,3480,3465,3480,3465,154
|
|
20240703,100200,17124795,3470,3480,3480,3470,641
|
|
20240703,100100,14900495,3470,3470,3470,3470,0
|
|
20240703,100000,14900495,3470,3470,3470,3470,0
|
|
20240703,095900,14900495,3470,3470,3470,3470,0
|
|
20240703,095800,14900495,3470,3470,3470,3470,0
|
|
20240703,095700,14900495,3470,3470,3470,3470,0
|
|
20240703,095600,14900495,3470,3470,3470,3470,300
|
|
20240703,095500,13859495,3475,3475,3475,3475,4
|
|
20240703,095400,13845595,3475,3475,3475,3475,6
|
|
20240703,095300,13824745,3475,3475,3475,3475,241
|
|
20240703,095200,12987270,3480,3480,3480,3480,145
|
|
20240703,095100,12482670,3490,3490,3490,3490,0
|
|
20240703,095000,12482670,3490,3490,3490,3490,100
|
|
20240703,094900,12133670,3490,3490,3490,3490,0
|
|
20240703,094800,12133670,3490,3490,3490,3490,0
|
|
20240703,094700,12133670,3490,3490,3490,3490,0
|
|
20240703,094600,12133670,3490,3485,3490,3485,52
|
|
20240703,094500,11952200,3490,3490,3490,3490,0
|
|
20240703,094400,11952200,3490,3490,3490,3490,34
|
|
20240703,094300,11833540,3490,3490,3490,3490,10
|
|
20240703,094200,11798640,3490,3490,3490,3490,3
|
|
20240703,094100,11788170,3490,3490,3490,3490,0
|
|
20240703,094000,11788170,3490,3490,3490,3490,1
|
|
20240703,093900,11784680,3490,3490,3490,3490,0
|
|
20240703,093800,11784680,3490,3490,3490,3490,10
|
|
20240703,093700,11749780,3475,3475,3475,3475,0
|
|
20240703,093600,11749780,3475,3475,3475,3475,1
|
|
20240703,093500,11746305,3480,3480,3480,3480,94
|
|
20240703,093400,11419185,3480,3480,3480,3480,14
|
|
20240703,093300,11370465,3480,3480,3480,3480,0
|
|
20240703,093200,11370465,3480,3480,3480,3480,0
|
|
20240703,093100,11370465,3480,3480,3480,3480,0
|
|
20240703,093000,11370465,3480,3480,3480,3480,0
|
|
20240703,092900,11370465,3480,3480,3480,3480,3
|
|
20240703,092800,11360025,3480,3480,3480,3480,20
|
|
20240703,092700,11290425,3480,3470,3480,3470,302
|
|
20240703,092600,10239480,3480,3470,3480,3470,52
|
|
20240703,092500,10058555,3480,3480,3480,3470,194
|
|
20240703,092400,9383575,3480,3480,3480,3480,152
|
|
20240703,092300,8854615,3480,3480,3480,3480,0
|
|
20240703,092200,8854615,3480,3480,3480,3480,0
|
|
20240703,092100,8854615,3480,3480,3480,3480,0
|
|
20240703,092000,8854615,3480,3480,3480,3480,305
|
|
20240703,091900,7793215,3490,3490,3490,3490,0
|
|
20240703,091800,7793215,3490,3490,3490,3490,100
|
|
20240703,091700,7444215,3490,3490,3490,3490,0
|
|
20240703,091600,7444215,3490,3490,3490,3490,375
|
|
20240703,091500,6135465,3490,3490,3490,3490,2
|
|
20240703,091400,6128485,3490,3490,3490,3490,0
|
|
20240703,091300,6128485,3490,3490,3490,3490,30
|
|
20240703,091200,6023785,3490,3490,3490,3490,0
|
|
20240703,091100,6023785,3490,3485,3490,3485,211
|
|
20240703,091000,5287400,3485,3485,3485,3485,53
|
|
20240703,090900,5102695,3485,3485,3485,3485,223
|
|
20240703,090800,4325540,3495,3495,3495,3495,0
|
|
20240703,090700,4325540,3495,3495,3495,3495,200
|
|
20240703,090600,3626540,3500,3500,3500,3500,0
|
|
20240703,090500,3626540,3500,3495,3500,3495,104
|
|
20240703,090400,3263055,3495,3495,3495,3495,0
|
|
20240703,090300,3263055,3495,3495,3495,3495,0
|
|
20240703,090200,3263055,3495,3495,3495,3495,0
|
|
20240703,090100,3263055,3495,3495,3495,3495,185
|
|
20240703,090000,2616480,3495,3495,3495,3495,698
|