669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,200600,55013915,4220,4220,4220,4220,464
|
|
20240703,200500,55013915,4220,4220,4220,4220,0
|
|
20240703,200400,55013915,4220,4220,4220,4220,0
|
|
20240703,200300,55013915,4220,4220,4220,4220,0
|
|
20240703,200200,55013915,4220,4220,4220,4220,0
|
|
20240703,200100,55013915,4220,4220,4220,4220,0
|
|
20240703,200000,55013915,4220,4220,4220,4220,0
|
|
20240703,195900,55013915,4220,4220,4220,4220,0
|
|
20240703,195800,55013915,4220,4220,4220,4220,0
|
|
20240703,195700,55013915,4220,4220,4220,4220,0
|
|
20240703,195600,55013915,4220,4220,4220,4220,0
|
|
20240703,195500,55013915,4220,4220,4220,4220,0
|
|
20240703,195400,55013915,4220,4220,4220,4220,0
|
|
20240703,195300,55013915,4220,4220,4220,4220,0
|
|
20240703,195200,55013915,4220,4220,4220,4220,0
|
|
20240703,195100,55013915,4220,4220,4220,4220,0
|
|
20240703,195000,55013915,4220,4220,4220,4220,0
|
|
20240703,194900,55013915,4220,4220,4220,4220,0
|
|
20240703,194800,55013915,4220,4220,4220,4220,0
|
|
20240703,194700,55013915,4220,4220,4220,4220,0
|
|
20240703,194600,55013915,4220,4220,4220,4220,0
|
|
20240703,194500,55013915,4220,4220,4220,4220,0
|
|
20240703,194400,55013915,4220,4220,4220,4220,0
|
|
20240703,194300,55013915,4220,4220,4220,4220,0
|
|
20240703,194200,55013915,4220,4220,4220,4220,0
|
|
20240703,194100,55013915,4220,4220,4220,4220,0
|
|
20240703,194000,55013915,4220,4220,4220,4220,0
|
|
20240703,193900,55013915,4220,4220,4220,4220,0
|
|
20240703,193800,55013915,4220,4220,4220,4220,0
|
|
20240703,193700,55013915,4220,4220,4220,4220,0
|
|
20240703,193600,55013915,4220,4220,4220,4220,464
|
|
20240703,193500,55013915,4220,4220,4220,4220,0
|
|
20240703,193400,55013915,4220,4220,4220,4220,0
|
|
20240703,193300,55013915,4220,4220,4220,4220,0
|
|
20240703,193200,55013915,4220,4220,4220,4220,0
|
|
20240703,193100,55013915,4220,4220,4220,4220,0
|
|
20240703,193000,55013915,4220,4220,4220,4220,0
|
|
20240703,192900,55013915,4220,4220,4220,4220,0
|
|
20240703,192800,55013915,4220,4220,4220,4220,0
|
|
20240703,192700,55013915,4220,4220,4220,4220,0
|
|
20240703,192600,55013915,4220,4220,4220,4220,0
|
|
20240703,192500,55013915,4220,4220,4220,4220,0
|
|
20240703,192400,55013915,4220,4220,4220,4220,0
|
|
20240703,192300,55013915,4220,4220,4220,4220,0
|
|
20240703,192200,55013915,4220,4220,4220,4220,0
|
|
20240703,192100,55013915,4220,4220,4220,4220,0
|
|
20240703,192000,55013915,4220,4220,4220,4220,0
|
|
20240703,191900,55013915,4220,4220,4220,4220,0
|
|
20240703,191800,55013915,4220,4220,4220,4220,0
|
|
20240703,191700,55013915,4220,4220,4220,4220,0
|
|
20240703,191600,55013915,4220,4220,4220,4220,0
|
|
20240703,191500,55013915,4220,4220,4220,4220,0
|
|
20240703,191400,55013915,4220,4220,4220,4220,0
|
|
20240703,191300,55013915,4220,4220,4220,4220,0
|
|
20240703,191200,55013915,4220,4220,4220,4220,0
|
|
20240703,191100,55013915,4220,4220,4220,4220,0
|
|
20240703,191000,55013915,4220,4220,4220,4220,0
|
|
20240703,190900,55013915,4220,4220,4220,4220,0
|
|
20240703,190800,55013915,4220,4220,4220,4220,0
|
|
20240703,190700,55013915,4220,4220,4220,4220,0
|
|
20240703,190600,55013915,4220,4220,4220,4220,464
|
|
20240703,190500,55013915,4220,4220,4220,4220,0
|
|
20240703,190400,55013915,4220,4220,4220,4220,0
|
|
20240703,190300,55013915,4220,4220,4220,4220,0
|
|
20240703,190200,55013915,4220,4220,4220,4220,0
|
|
20240703,190100,55013915,4220,4220,4220,4220,0
|
|
20240703,190000,55013915,4220,4220,4220,4220,0
|
|
20240703,185900,55013915,4220,4220,4220,4220,0
|
|
20240703,185800,55013915,4220,4220,4220,4220,0
|
|
20240703,185700,55013915,4220,4220,4220,4220,0
|
|
20240703,185600,55013915,4220,4220,4220,4220,0
|
|
20240703,185500,55013915,4220,4220,4220,4220,0
|
|
20240703,185400,55013915,4220,4220,4220,4220,0
|
|
20240703,185300,55013915,4220,4220,4220,4220,0
|
|
20240703,185200,55013915,4220,4220,4220,4220,0
|
|
20240703,185100,55013915,4220,4220,4220,4220,0
|
|
20240703,185000,55013915,4220,4220,4220,4220,0
|
|
20240703,184900,55013915,4220,4220,4220,4220,0
|
|
20240703,184800,55013915,4220,4220,4220,4220,0
|
|
20240703,184700,55013915,4220,4220,4220,4220,0
|
|
20240703,184600,55013915,4220,4220,4220,4220,0
|
|
20240703,184500,55013915,4220,4220,4220,4220,0
|
|
20240703,184400,55013915,4220,4220,4220,4220,0
|
|
20240703,184300,55013915,4220,4220,4220,4220,0
|
|
20240703,184200,55013915,4220,4220,4220,4220,0
|
|
20240703,184100,55013915,4220,4220,4220,4220,0
|
|
20240703,184000,55013915,4220,4220,4220,4220,0
|
|
20240703,183900,55013915,4220,4220,4220,4220,0
|
|
20240703,183800,55013915,4220,4220,4220,4220,0
|
|
20240703,183700,55013915,4220,4220,4220,4220,0
|
|
20240703,183600,55013915,4220,4220,4220,4220,464
|
|
20240703,183500,55013915,4220,4220,4220,4220,0
|
|
20240703,183400,55013915,4220,4220,4220,4220,0
|
|
20240703,183300,55013915,4220,4220,4220,4220,0
|
|
20240703,183200,55013915,4220,4220,4220,4220,0
|
|
20240703,183100,55013915,4220,4220,4220,4220,0
|
|
20240703,183000,55013915,4220,4220,4220,4220,0
|
|
20240703,182900,55013915,4220,4220,4220,4220,0
|
|
20240703,182800,55013915,4220,4220,4220,4220,0
|
|
20240703,182700,55013915,4220,4220,4220,4220,0
|
|
20240703,182600,55013915,4220,4220,4220,4220,0
|
|
20240703,182500,55013915,4220,4220,4220,4220,0
|
|
20240703,182400,55013915,4220,4220,4220,4220,0
|
|
20240703,182300,55013915,4220,4220,4220,4220,0
|
|
20240703,182200,55013915,4220,4220,4220,4220,0
|
|
20240703,182100,55013915,4220,4220,4220,4220,0
|
|
20240703,182000,55013915,4220,4220,4220,4220,0
|
|
20240703,181900,55013915,4220,4220,4220,4220,0
|
|
20240703,181800,55013915,4220,4220,4220,4220,0
|
|
20240703,181700,55013915,4220,4220,4220,4220,0
|
|
20240703,181600,55013915,4220,4220,4220,4220,0
|
|
20240703,181500,55013915,4220,4220,4220,4220,0
|
|
20240703,181400,55013915,4220,4220,4220,4220,0
|
|
20240703,181300,55013915,4220,4220,4220,4220,0
|
|
20240703,181200,55013915,4220,4220,4220,4220,0
|
|
20240703,181100,55013915,4220,4220,4220,4220,0
|
|
20240703,181000,55013915,4220,4220,4220,4220,0
|
|
20240703,180900,55013915,4220,4220,4220,4220,0
|
|
20240703,180800,55013915,4220,4220,4220,4220,0
|
|
20240703,180700,55013915,4220,4220,4220,4220,0
|
|
20240703,180600,55013915,4220,4220,4220,4220,464
|
|
20240703,180500,55013915,4220,4220,4220,4220,0
|
|
20240703,180400,55013915,4220,4220,4220,4220,0
|
|
20240703,180300,55013915,4220,4220,4220,4220,0
|
|
20240703,180200,55013915,4220,4220,4220,4220,0
|
|
20240703,180100,55013915,4220,4220,4220,4220,0
|
|
20240703,180000,55013915,4220,4220,4220,4220,0
|
|
20240703,175900,55013915,4220,4220,4220,4220,0
|
|
20240703,175800,55013915,4220,4220,4220,4220,0
|
|
20240703,175700,55013915,4220,4220,4220,4220,0
|
|
20240703,175600,55013915,4220,4220,4220,4220,0
|
|
20240703,175500,55013915,4220,4220,4220,4220,0
|
|
20240703,175400,55013915,4220,4220,4220,4220,0
|
|
20240703,175300,55013915,4220,4220,4220,4220,0
|
|
20240703,175200,55013915,4220,4220,4220,4220,0
|
|
20240703,175100,55013915,4220,4220,4220,4220,0
|
|
20240703,175000,55013915,4220,4220,4220,4220,0
|
|
20240703,174900,55013915,4220,4220,4220,4220,0
|
|
20240703,174800,55013915,4220,4220,4220,4220,0
|
|
20240703,174700,55013915,4220,4220,4220,4220,0
|
|
20240703,174600,55013915,4220,4220,4220,4220,0
|
|
20240703,174500,55013915,4220,4220,4220,4220,0
|
|
20240703,174400,55013915,4220,4220,4220,4220,0
|
|
20240703,174300,55013915,4220,4220,4220,4220,0
|
|
20240703,174200,55013915,4220,4220,4220,4220,0
|
|
20240703,174100,55013915,4220,4220,4220,4220,0
|
|
20240703,174000,55013915,4220,4220,4220,4220,0
|
|
20240703,173900,55013915,4220,4220,4220,4220,0
|
|
20240703,173800,55013915,4220,4220,4220,4220,0
|
|
20240703,173700,55013915,4220,4220,4220,4220,0
|
|
20240703,173600,55013915,4220,4220,4220,4220,464
|
|
20240703,173500,55013915,4220,4220,4220,4220,0
|
|
20240703,173400,55013915,4220,4220,4220,4220,0
|
|
20240703,173300,55013915,4220,4220,4220,4220,0
|
|
20240703,173200,55013915,4220,4220,4220,4220,0
|
|
20240703,173100,55013915,4220,4220,4220,4220,0
|
|
20240703,173000,55013915,4220,4220,4220,4220,0
|
|
20240703,172900,55013915,4220,4220,4220,4220,0
|
|
20240703,172800,55013915,4220,4220,4220,4220,0
|
|
20240703,172700,55013915,4220,4220,4220,4220,0
|
|
20240703,172600,55013915,4220,4220,4220,4220,0
|
|
20240703,172500,55013915,4220,4220,4220,4220,0
|
|
20240703,172400,55013915,4220,4220,4220,4220,0
|
|
20240703,172300,55013915,4220,4220,4220,4220,0
|
|
20240703,172200,55013915,4220,4220,4220,4220,0
|
|
20240703,172100,55013915,4220,4220,4220,4220,0
|
|
20240703,172000,55013915,4220,4220,4220,4220,0
|
|
20240703,171900,55013915,4220,4220,4220,4220,0
|
|
20240703,171800,55013915,4220,4220,4220,4220,0
|
|
20240703,171700,55013915,4220,4220,4220,4220,0
|
|
20240703,171600,55013915,4220,4220,4220,4220,0
|
|
20240703,171500,55013915,4220,4220,4220,4220,0
|
|
20240703,171400,55013915,4220,4220,4220,4220,0
|
|
20240703,171300,55013915,4220,4220,4220,4220,0
|
|
20240703,171200,55013915,4220,4220,4220,4220,0
|
|
20240703,171100,55013915,4220,4220,4220,4220,0
|
|
20240703,171000,55013915,4220,4220,4220,4220,0
|
|
20240703,170900,55013915,4220,4220,4220,4220,0
|
|
20240703,170800,55013915,4220,4220,4220,4220,0
|
|
20240703,170700,55013915,4220,4220,4220,4220,0
|
|
20240703,170600,55013915,4220,4220,4220,4220,464
|
|
20240703,170500,55013915,4220,4220,4220,4220,0
|
|
20240703,170400,55013915,4220,4220,4220,4220,0
|
|
20240703,170300,55013915,4220,4220,4220,4220,0
|
|
20240703,170200,55013915,4220,4220,4220,4220,0
|
|
20240703,170100,55013915,4220,4220,4220,4220,0
|
|
20240703,170000,55013915,4220,4220,4220,4220,0
|
|
20240703,165900,55013915,4220,4220,4220,4220,0
|
|
20240703,165800,55013915,4220,4220,4220,4220,0
|
|
20240703,165700,55013915,4220,4220,4220,4220,0
|
|
20240703,165600,55013915,4220,4220,4220,4220,0
|
|
20240703,165500,55013915,4220,4220,4220,4220,0
|
|
20240703,165400,55013915,4220,4220,4220,4220,0
|
|
20240703,165300,55013915,4220,4220,4220,4220,0
|
|
20240703,165200,55013915,4220,4220,4220,4220,0
|
|
20240703,165100,55013915,4220,4220,4220,4220,0
|
|
20240703,165000,55013915,4220,4220,4220,4220,0
|
|
20240703,164900,55013915,4220,4220,4220,4220,0
|
|
20240703,164800,55013915,4220,4220,4220,4220,0
|
|
20240703,164700,55013915,4220,4220,4220,4220,0
|
|
20240703,164600,55013915,4220,4220,4220,4220,0
|
|
20240703,164500,55013915,4220,4220,4220,4220,0
|
|
20240703,164400,55013915,4220,4220,4220,4220,0
|
|
20240703,164300,55013915,4220,4220,4220,4220,0
|
|
20240703,164200,55013915,4220,4220,4220,4220,0
|
|
20240703,164100,55013915,4220,4220,4220,4220,0
|
|
20240703,164000,55013915,4220,4220,4220,4220,0
|
|
20240703,163900,55013915,4220,4220,4220,4220,0
|
|
20240703,163800,55013915,4220,4220,4220,4220,0
|
|
20240703,163700,55013915,4220,4220,4220,4220,0
|
|
20240703,163600,55013915,4220,4220,4220,4220,464
|
|
20240703,163500,55013915,4220,4220,4220,4220,0
|
|
20240703,163400,55013915,4220,4220,4220,4220,0
|
|
20240703,163300,55013915,4220,4220,4220,4220,0
|
|
20240703,163200,55013915,4220,4220,4220,4220,0
|
|
20240703,163100,55013915,4220,4220,4220,4220,0
|
|
20240703,163000,55013915,4220,4220,4220,4220,0
|
|
20240703,162900,55013915,4220,4220,4220,4220,0
|
|
20240703,162800,55013915,4220,4220,4220,4220,0
|
|
20240703,162700,55013915,4220,4220,4220,4220,0
|
|
20240703,162600,55013915,4220,4220,4220,4220,0
|
|
20240703,162500,55013915,4220,4220,4220,4220,0
|
|
20240703,162400,55013915,4220,4220,4220,4220,0
|
|
20240703,162300,55013915,4220,4220,4220,4220,0
|
|
20240703,162200,55013915,4220,4220,4220,4220,0
|
|
20240703,162100,55013915,4220,4220,4220,4220,0
|
|
20240703,162000,55013915,4220,4220,4220,4220,0
|
|
20240703,161900,55013915,4220,4220,4220,4220,0
|
|
20240703,161800,55013915,4220,4220,4220,4220,0
|
|
20240703,161700,55013915,4220,4220,4220,4220,0
|
|
20240703,161600,55013915,4220,4220,4220,4220,0
|
|
20240703,161500,55013915,4220,4220,4220,4220,0
|
|
20240703,161400,55013915,4220,4220,4220,4220,0
|
|
20240703,161300,55013915,4220,4220,4220,4220,0
|
|
20240703,161200,55013915,4220,4220,4220,4220,0
|
|
20240703,161100,55013915,4220,4220,4220,4220,0
|
|
20240703,161000,55013915,4220,4220,4220,4220,0
|
|
20240703,160900,55013915,4220,4220,4220,4220,0
|
|
20240703,160800,55013915,4220,4220,4220,4220,0
|
|
20240703,160700,55013915,4220,4220,4220,4220,0
|
|
20240703,160600,55013915,4220,4220,4220,4220,464
|
|
20240703,160500,55013915,4220,4220,4220,4220,0
|
|
20240703,160400,55013915,4220,4220,4220,4220,0
|
|
20240703,160300,55013915,4220,4220,4220,4220,0
|
|
20240703,160200,55013915,4220,4220,4220,4220,0
|
|
20240703,160100,55013915,4220,4220,4220,4220,0
|
|
20240703,160000,55013915,4220,4220,4220,4220,0
|
|
20240703,155900,55013915,4220,4220,4220,4220,0
|
|
20240703,155800,55013915,4220,4220,4220,4220,0
|
|
20240703,155700,55013915,4220,4220,4220,4220,0
|
|
20240703,155600,55013915,4220,4220,4220,4220,0
|
|
20240703,155500,55013915,4220,4220,4220,4220,0
|
|
20240703,155400,55013915,4220,4220,4220,4220,0
|
|
20240703,155300,55013915,4220,4220,4220,4220,0
|
|
20240703,155200,55013915,4220,4220,4220,4220,0
|
|
20240703,155100,55013915,4220,4220,4220,4220,0
|
|
20240703,155000,55013915,4220,4220,4220,4220,0
|
|
20240703,154900,55013915,4220,4220,4220,4220,0
|
|
20240703,154800,55013915,4220,4220,4220,4220,0
|
|
20240703,154700,55013915,4220,4220,4220,4220,0
|
|
20240703,154600,55013915,4220,4220,4220,4220,0
|
|
20240703,154500,55013915,4220,4220,4220,4220,0
|
|
20240703,154400,55013915,4220,4220,4220,4220,0
|
|
20240703,154300,55013915,4220,4220,4220,4220,0
|
|
20240703,154200,55013915,4220,4220,4220,4220,0
|
|
20240703,154100,55013915,4220,4220,4220,4220,0
|
|
20240703,154000,55013915,4220,4220,4220,4220,0
|
|
20240703,153900,55013915,4220,4220,4220,4220,0
|
|
20240703,153800,55013915,4220,4220,4220,4220,0
|
|
20240703,153700,55013915,4220,4220,4220,4220,0
|
|
20240703,153600,55013915,4220,4220,4220,4220,464
|
|
20240703,153500,55013915,4220,4220,4220,4220,0
|
|
20240703,153400,55013915,4220,4220,4220,4220,0
|
|
20240703,153300,55013915,4220,4220,4220,4220,0
|
|
20240703,153200,55013915,4220,4220,4220,4220,0
|
|
20240703,153100,55013915,4220,4220,4220,4220,0
|
|
20240703,153000,55013915,4220,4220,4220,4220,464
|
|
20240703,152900,53055835,4240,4240,4240,4240,0
|
|
20240703,152800,53055835,4240,4240,4240,4240,0
|
|
20240703,152700,53055835,4240,4240,4240,4240,0
|
|
20240703,152600,53055835,4240,4240,4240,4240,0
|
|
20240703,152500,53055835,4240,4240,4240,4240,0
|
|
20240703,152400,53055835,4240,4240,4240,4240,0
|
|
20240703,152300,53055835,4240,4240,4240,4240,0
|
|
20240703,152200,53055835,4240,4240,4240,4240,0
|
|
20240703,152100,53055835,4240,4240,4240,4240,0
|
|
20240703,152000,53055835,4240,4240,4240,4240,0
|
|
20240703,151900,53055835,4240,4240,4240,4230,3
|
|
20240703,151800,53043125,4230,4230,4230,4230,139
|
|
20240703,151700,52455155,4220,4220,4220,4220,0
|
|
20240703,151600,52455155,4220,4220,4220,4220,0
|
|
20240703,151500,52455155,4220,4220,4220,4220,0
|
|
20240703,151400,52455155,4220,4220,4220,4220,0
|
|
20240703,151300,52455155,4220,4225,4225,4220,550
|
|
20240703,151200,50132815,4225,4225,4225,4225,3
|
|
20240703,151100,50120140,4230,4230,4230,4230,0
|
|
20240703,151000,50120140,4230,4230,4230,4230,0
|
|
20240703,150900,50120140,4230,4240,4240,4230,77
|
|
20240703,150800,49794140,4240,4240,4240,4240,0
|
|
20240703,150700,49794140,4240,4230,4240,4230,200
|
|
20240703,150600,48948000,4230,4230,4230,4230,0
|
|
20240703,150500,48948000,4230,4230,4230,4230,0
|
|
20240703,150400,48948000,4230,4230,4230,4230,0
|
|
20240703,150300,48948000,4230,4230,4230,4230,0
|
|
20240703,150200,48948000,4230,4230,4230,4230,0
|
|
20240703,150100,48948000,4230,4230,4230,4230,0
|
|
20240703,150000,48948000,4230,4230,4230,4230,0
|
|
20240703,145900,48948000,4230,4230,4230,4230,0
|
|
20240703,145800,48948000,4230,4230,4230,4230,19
|
|
20240703,145700,48867630,4225,4225,4225,4225,59
|
|
20240703,145600,48618355,4225,4225,4225,4225,0
|
|
20240703,145500,48618355,4225,4225,4225,4225,7
|
|
20240703,145400,48588780,4225,4225,4225,4225,0
|
|
20240703,145300,48588780,4225,4225,4225,4225,0
|
|
20240703,145200,48588780,4225,4225,4225,4225,0
|
|
20240703,145100,48588780,4225,4225,4225,4225,0
|
|
20240703,145000,48588780,4225,4225,4225,4225,0
|
|
20240703,144900,48588780,4225,4225,4225,4225,0
|
|
20240703,144800,48588780,4225,4225,4225,4225,0
|
|
20240703,144700,48588780,4225,4225,4225,4225,0
|
|
20240703,144600,48588780,4225,4225,4225,4225,1
|
|
20240703,144500,48584555,4230,4230,4230,4230,0
|
|
20240703,144400,48584555,4230,4230,4230,4230,0
|
|
20240703,144300,48584555,4230,4230,4230,4230,0
|
|
20240703,144200,48584555,4230,4230,4230,4230,0
|
|
20240703,144100,48584555,4230,4230,4230,4230,0
|
|
20240703,144000,48584555,4230,4230,4230,4230,20
|
|
20240703,143900,48499955,4230,4230,4230,4230,2
|
|
20240703,143800,48491495,4230,4230,4230,4230,2
|
|
20240703,143700,48483035,4230,4230,4230,4230,0
|
|
20240703,143600,48483035,4230,4230,4230,4230,0
|
|
20240703,143500,48483035,4230,4230,4230,4230,0
|
|
20240703,143400,48483035,4230,4230,4230,4230,2
|
|
20240703,143300,48474575,4230,4230,4230,4230,21
|
|
20240703,143200,48385745,4230,4230,4230,4230,0
|
|
20240703,143100,48385745,4230,4230,4230,4230,1
|
|
20240703,143000,48381515,4225,4225,4225,4225,55
|
|
20240703,142900,48149140,4225,4225,4225,4225,0
|
|
20240703,142800,48149140,4225,4225,4225,4225,0
|
|
20240703,142700,48149140,4225,4225,4225,4225,0
|
|
20240703,142600,48149140,4225,4225,4225,4225,0
|
|
20240703,142500,48149140,4225,4225,4225,4225,0
|
|
20240703,142400,48149140,4225,4225,4225,4225,0
|
|
20240703,142300,48149140,4225,4225,4225,4225,0
|
|
20240703,142200,48149140,4225,4225,4225,4225,0
|
|
20240703,142100,48149140,4225,4225,4225,4225,0
|
|
20240703,142000,48149140,4225,4225,4225,4225,0
|
|
20240703,141900,48149140,4225,4225,4225,4225,0
|
|
20240703,141800,48149140,4225,4225,4225,4225,0
|
|
20240703,141700,48149140,4225,4225,4225,4225,0
|
|
20240703,141600,48149140,4225,4225,4225,4225,0
|
|
20240703,141500,48149140,4225,4225,4225,4225,0
|
|
20240703,141400,48149140,4225,4225,4225,4225,0
|
|
20240703,141300,48149140,4225,4225,4225,4225,0
|
|
20240703,141200,48149140,4225,4225,4225,4225,62
|
|
20240703,141100,47887190,4225,4225,4225,4225,0
|
|
20240703,141000,47887190,4225,4225,4225,4225,0
|
|
20240703,140900,47887190,4225,4225,4225,4225,0
|
|
20240703,140800,47887190,4225,4225,4225,4225,0
|
|
20240703,140700,47887190,4225,4225,4225,4225,140
|
|
20240703,140600,47295690,4225,4225,4225,4225,8
|
|
20240703,140500,47261890,4220,4220,4220,4220,98
|
|
20240703,140400,46848330,4225,4225,4225,4225,0
|
|
20240703,140300,46848330,4225,4225,4225,4225,0
|
|
20240703,140200,46848330,4225,4225,4225,4225,0
|
|
20240703,140100,46848330,4225,4225,4225,4225,0
|
|
20240703,140000,46848330,4225,4225,4225,4225,0
|
|
20240703,135900,46848330,4225,4225,4225,4225,0
|
|
20240703,135800,46848330,4225,4225,4225,4225,2
|
|
20240703,135700,46839880,4220,4220,4220,4220,0
|
|
20240703,135600,46839880,4220,4220,4220,4220,0
|
|
20240703,135500,46839880,4220,4220,4220,4220,0
|
|
20240703,135400,46839880,4220,4220,4220,4220,60
|
|
20240703,135300,46586680,4220,4220,4220,4220,8
|
|
20240703,135200,46552920,4220,4220,4220,4220,25
|
|
20240703,135100,46447420,4220,4220,4220,4220,6
|
|
20240703,135000,46422100,4220,4220,4220,4220,0
|
|
20240703,134900,46422100,4220,4220,4220,4220,0
|
|
20240703,134800,46422100,4220,4220,4220,4220,31
|
|
20240703,134700,46291280,4225,4225,4225,4225,0
|
|
20240703,134600,46291280,4225,4225,4225,4225,0
|
|
20240703,134500,46291280,4225,4225,4225,4225,0
|
|
20240703,134400,46291280,4225,4225,4225,4225,0
|
|
20240703,134300,46291280,4225,4225,4225,4225,0
|
|
20240703,134200,46291280,4225,4225,4225,4225,0
|
|
20240703,134100,46291280,4225,4225,4225,4225,0
|
|
20240703,134000,46291280,4225,4225,4225,4225,0
|
|
20240703,133900,46291280,4225,4225,4225,4225,0
|
|
20240703,133800,46291280,4225,4225,4225,4225,0
|
|
20240703,133700,46291280,4225,4225,4225,4225,0
|
|
20240703,133600,46291280,4225,4225,4225,4225,0
|
|
20240703,133500,46291280,4225,4225,4225,4225,0
|
|
20240703,133400,46291280,4225,4225,4225,4225,0
|
|
20240703,133300,46291280,4225,4225,4225,4225,0
|
|
20240703,133200,46291280,4225,4225,4225,4225,60
|
|
20240703,133100,46037780,4225,4225,4225,4225,0
|
|
20240703,133000,46037780,4225,4225,4225,4225,0
|
|
20240703,132900,46037780,4225,4225,4225,4225,0
|
|
20240703,132800,46037780,4225,4225,4225,4225,0
|
|
20240703,132700,46037780,4225,4225,4225,4225,0
|
|
20240703,132600,46037780,4225,4225,4225,4225,0
|
|
20240703,132500,46037780,4225,4225,4225,4225,0
|
|
20240703,132400,46037780,4225,4225,4225,4225,0
|
|
20240703,132300,46037780,4225,4225,4225,4225,0
|
|
20240703,132200,46037780,4225,4225,4225,4225,0
|
|
20240703,132100,46037780,4225,4225,4225,4225,0
|
|
20240703,132000,46037780,4225,4225,4225,4225,0
|
|
20240703,131900,46037780,4225,4225,4225,4225,0
|
|
20240703,131800,46037780,4225,4225,4225,4225,0
|
|
20240703,131700,46037780,4225,4225,4225,4225,0
|
|
20240703,131600,46037780,4225,4225,4225,4225,0
|
|
20240703,131500,46037780,4225,4225,4225,4225,50
|
|
20240703,131400,45826530,4225,4225,4225,4225,0
|
|
20240703,131300,45826530,4225,4225,4225,4225,600
|
|
20240703,131200,43291530,4230,4230,4230,4230,0
|
|
20240703,131100,43291530,4230,4230,4230,4230,0
|
|
20240703,131000,43291530,4230,4230,4230,4230,0
|
|
20240703,130900,43291530,4230,4225,4230,4225,33
|
|
20240703,130800,43152055,4225,4225,4225,4225,0
|
|
20240703,130700,43152055,4225,4225,4225,4225,0
|
|
20240703,130600,43152055,4225,4225,4225,4225,0
|
|
20240703,130500,43152055,4225,4225,4225,4225,0
|
|
20240703,130400,43152055,4225,4225,4225,4225,0
|
|
20240703,130300,43152055,4225,4225,4225,4225,0
|
|
20240703,130200,43152055,4225,4225,4225,4225,0
|
|
20240703,130100,43152055,4225,4225,4225,4225,0
|
|
20240703,130000,43152055,4225,4225,4225,4225,0
|
|
20240703,125900,43152055,4225,4225,4225,4225,20
|
|
20240703,125800,43067555,4225,4225,4225,4225,0
|
|
20240703,125700,43067555,4225,4225,4225,4225,0
|
|
20240703,125600,43067555,4225,4225,4225,4225,0
|
|
20240703,125500,43067555,4225,4225,4225,4225,0
|
|
20240703,125400,43067555,4225,4225,4225,4225,0
|
|
20240703,125300,43067555,4225,4225,4225,4225,20
|
|
20240703,125200,42983055,4225,4225,4225,4225,0
|
|
20240703,125100,42983055,4225,4225,4225,4225,0
|
|
20240703,125000,42983055,4225,4225,4225,4225,0
|
|
20240703,124900,42983055,4225,4225,4225,4225,484
|
|
20240703,124800,40938155,4225,4225,4225,4225,0
|
|
20240703,124700,40938155,4225,4225,4225,4225,0
|
|
20240703,124600,40938155,4225,4225,4225,4225,9
|
|
20240703,124500,40900130,4230,4230,4230,4230,0
|
|
20240703,124400,40900130,4230,4230,4230,4230,0
|
|
20240703,124300,40900130,4230,4230,4230,4230,0
|
|
20240703,124200,40900130,4230,4230,4230,4230,0
|
|
20240703,124100,40900130,4230,4230,4230,4230,0
|
|
20240703,124000,40900130,4230,4230,4230,4230,0
|
|
20240703,123900,40900130,4230,4230,4230,4230,0
|
|
20240703,123800,40900130,4230,4220,4230,4220,15
|
|
20240703,123700,40836780,4225,4225,4225,4225,0
|
|
20240703,123600,40836780,4225,4225,4225,4225,1
|
|
20240703,123500,40832555,4220,4220,4220,4220,0
|
|
20240703,123400,40832555,4220,4220,4220,4220,0
|
|
20240703,123300,40832555,4220,4220,4220,4220,0
|
|
20240703,123200,40832555,4220,4220,4220,4220,18
|
|
20240703,123100,40756595,4220,4220,4220,4220,0
|
|
20240703,123000,40756595,4220,4220,4220,4220,0
|
|
20240703,122900,40756595,4220,4220,4220,4220,0
|
|
20240703,122800,40756595,4220,4220,4220,4220,0
|
|
20240703,122700,40756595,4220,4220,4220,4220,0
|
|
20240703,122600,40756595,4220,4220,4220,4220,0
|
|
20240703,122500,40756595,4220,4220,4220,4220,0
|
|
20240703,122400,40756595,4220,4220,4220,4220,0
|
|
20240703,122300,40756595,4220,4220,4220,4220,0
|
|
20240703,122200,40756595,4220,4220,4220,4220,0
|
|
20240703,122100,40756595,4220,4220,4220,4220,0
|
|
20240703,122000,40756595,4220,4225,4225,4220,101
|
|
20240703,121900,40330370,4220,4220,4220,4220,7
|
|
20240703,121800,40300830,4220,4220,4220,4220,5
|
|
20240703,121700,40279730,4225,4225,4225,4225,0
|
|
20240703,121600,40279730,4225,4220,4225,4220,85
|
|
20240703,121500,39920950,4230,4230,4230,4230,0
|
|
20240703,121400,39920950,4230,4230,4230,4230,0
|
|
20240703,121300,39920950,4230,4230,4230,4230,0
|
|
20240703,121200,39920950,4230,4230,4230,4230,0
|
|
20240703,121100,39920950,4230,4230,4230,4230,0
|
|
20240703,121000,39920950,4230,4230,4230,4230,1
|
|
20240703,120900,39916720,4225,4225,4225,4225,0
|
|
20240703,120800,39916720,4225,4225,4225,4225,0
|
|
20240703,120700,39916720,4225,4225,4225,4225,5
|
|
20240703,120600,39895595,4235,4235,4235,4235,0
|
|
20240703,120500,39895595,4235,4235,4235,4235,0
|
|
20240703,120400,39895595,4235,4235,4235,4235,0
|
|
20240703,120300,39895595,4235,4235,4235,4235,0
|
|
20240703,120200,39895595,4235,4235,4235,4235,0
|
|
20240703,120100,39895595,4235,4235,4235,4235,0
|
|
20240703,120000,39895595,4235,4235,4235,4235,0
|
|
20240703,115900,39895595,4235,4235,4235,4235,0
|
|
20240703,115800,39895595,4235,4235,4235,4235,0
|
|
20240703,115700,39895595,4235,4235,4235,4235,0
|
|
20240703,115600,39895595,4235,4235,4235,4235,0
|
|
20240703,115500,39895595,4235,4235,4235,4235,0
|
|
20240703,115400,39895595,4235,4235,4235,4235,640
|
|
20240703,115300,37185195,4235,4235,4235,4235,0
|
|
20240703,115200,37185195,4235,4235,4235,4235,0
|
|
20240703,115100,37185195,4235,4235,4235,4235,0
|
|
20240703,115000,37185195,4235,4235,4235,4235,0
|
|
20240703,114900,37185195,4235,4235,4235,4235,0
|
|
20240703,114800,37185195,4235,4235,4235,4235,8
|
|
20240703,114700,37151315,4235,4235,4235,4235,0
|
|
20240703,114600,37151315,4235,4235,4235,4235,0
|
|
20240703,114500,37151315,4235,4235,4235,4235,0
|
|
20240703,114400,37151315,4235,4235,4235,4235,0
|
|
20240703,114300,37151315,4235,4235,4235,4235,0
|
|
20240703,114200,37151315,4235,4235,4235,4235,0
|
|
20240703,114100,37151315,4235,4235,4235,4235,0
|
|
20240703,114000,37151315,4235,4235,4235,4235,0
|
|
20240703,113900,37151315,4235,4235,4235,4235,0
|
|
20240703,113800,37151315,4235,4235,4235,4235,0
|
|
20240703,113700,37151315,4235,4235,4235,4235,0
|
|
20240703,113600,37151315,4235,4235,4235,4235,0
|
|
20240703,113500,37151315,4235,4235,4235,4235,2
|
|
20240703,113400,37142845,4235,4235,4235,4235,0
|
|
20240703,113300,37142845,4235,4235,4235,4235,0
|
|
20240703,113200,37142845,4235,4235,4235,4235,0
|
|
20240703,113100,37142845,4235,4235,4235,4235,0
|
|
20240703,113000,37142845,4235,4235,4235,4235,0
|
|
20240703,112900,37142845,4235,4235,4235,4235,0
|
|
20240703,112800,37142845,4235,4235,4235,4235,0
|
|
20240703,112700,37142845,4235,4235,4235,4235,0
|
|
20240703,112600,37142845,4235,4235,4235,4235,0
|
|
20240703,112500,37142845,4235,4235,4235,4235,0
|
|
20240703,112400,37142845,4235,4235,4235,4235,0
|
|
20240703,112300,37142845,4235,4235,4235,4235,0
|
|
20240703,112200,37142845,4235,4235,4235,4235,0
|
|
20240703,112100,37142845,4235,4235,4235,4235,0
|
|
20240703,112000,37142845,4235,4235,4235,4235,30
|
|
20240703,111900,37015795,4240,4240,4240,4240,19
|
|
20240703,111800,36935235,4235,4235,4235,4235,0
|
|
20240703,111700,36935235,4235,4235,4235,4235,0
|
|
20240703,111600,36935235,4235,4230,4235,4230,365
|
|
20240703,111500,35390820,4235,4235,4235,4235,0
|
|
20240703,111400,35390820,4235,4235,4235,4235,0
|
|
20240703,111300,35390820,4235,4235,4235,4235,0
|
|
20240703,111200,35390820,4235,4235,4235,4235,0
|
|
20240703,111100,35390820,4235,4235,4235,4235,0
|
|
20240703,111000,35390820,4235,4235,4235,4235,0
|
|
20240703,110900,35390820,4235,4235,4235,4235,0
|
|
20240703,110800,35390820,4235,4235,4235,4235,0
|
|
20240703,110700,35390820,4235,4235,4235,4235,0
|
|
20240703,110600,35390820,4235,4235,4235,4235,0
|
|
20240703,110500,35390820,4235,4235,4235,4235,0
|
|
20240703,110400,35390820,4235,4235,4235,4235,0
|
|
20240703,110300,35390820,4235,4235,4235,4235,0
|
|
20240703,110200,35390820,4235,4235,4235,4235,0
|
|
20240703,110100,35390820,4235,4235,4235,4235,7
|
|
20240703,110000,35361175,4235,4235,4235,4235,70
|
|
20240703,105900,35064725,4235,4235,4235,4235,0
|
|
20240703,105800,35064725,4235,4235,4235,4235,0
|
|
20240703,105700,35064725,4235,4235,4235,4235,0
|
|
20240703,105600,35064725,4235,4235,4235,4235,0
|
|
20240703,105500,35064725,4235,4235,4235,4235,200
|
|
20240703,105400,34217725,4230,4230,4230,4230,0
|
|
20240703,105300,34217725,4230,4230,4230,4230,0
|
|
20240703,105200,34217725,4230,4230,4230,4230,0
|
|
20240703,105100,34217725,4230,4230,4230,4230,0
|
|
20240703,105000,34217725,4230,4230,4230,4230,0
|
|
20240703,104900,34217725,4230,4230,4230,4230,0
|
|
20240703,104800,34217725,4230,4230,4230,4230,424
|
|
20240703,104700,32424205,4220,4220,4220,4220,0
|
|
20240703,104600,32424205,4220,4220,4220,4220,0
|
|
20240703,104500,32424205,4220,4220,4220,4220,0
|
|
20240703,104400,32424205,4220,4220,4220,4220,0
|
|
20240703,104300,32424205,4220,4220,4220,4220,0
|
|
20240703,104200,32424205,4220,4220,4220,4220,0
|
|
20240703,104100,32424205,4220,4220,4220,4220,0
|
|
20240703,104000,32424205,4220,4220,4220,4220,0
|
|
20240703,103900,32424205,4220,4220,4220,4220,0
|
|
20240703,103800,32424205,4220,4220,4220,4220,0
|
|
20240703,103700,32424205,4220,4220,4220,4220,0
|
|
20240703,103600,32424205,4220,4220,4220,4220,0
|
|
20240703,103500,32424205,4220,4225,4225,4220,467
|
|
20240703,103400,30453410,4235,4235,4235,4235,0
|
|
20240703,103300,30453410,4235,4235,4235,4235,0
|
|
20240703,103200,30453410,4235,4235,4235,4225,262
|
|
20240703,103100,29345075,4245,4245,4245,4245,0
|
|
20240703,103000,29345075,4245,4245,4245,4245,0
|
|
20240703,102900,29345075,4245,4245,4245,4245,0
|
|
20240703,102800,29345075,4245,4245,4245,4245,0
|
|
20240703,102700,29345075,4245,4245,4245,4245,0
|
|
20240703,102600,29345075,4245,4245,4245,4245,19
|
|
20240703,102500,29264420,4235,4235,4235,4235,0
|
|
20240703,102400,29264420,4235,4235,4235,4235,0
|
|
20240703,102300,29264420,4235,4235,4235,4235,8
|
|
20240703,102200,29230540,4240,4240,4240,4240,0
|
|
20240703,102100,29230540,4240,4240,4240,4240,0
|
|
20240703,102000,29230540,4240,4240,4240,4240,26
|
|
20240703,101900,29120300,4250,4250,4250,4250,0
|
|
20240703,101800,29120300,4250,4250,4250,4250,0
|
|
20240703,101700,29120300,4250,4250,4250,4250,0
|
|
20240703,101600,29120300,4250,4250,4250,4250,0
|
|
20240703,101500,29120300,4250,4250,4250,4250,2
|
|
20240703,101400,29111800,4245,4255,4255,4245,1606
|
|
20240703,101300,22279320,4265,4265,4265,4265,3
|
|
20240703,101200,22266525,4265,4265,4265,4265,0
|
|
20240703,101100,22266525,4265,4265,4265,4265,0
|
|
20240703,101000,22266525,4265,4265,4265,4265,0
|
|
20240703,100900,22266525,4265,4265,4265,4265,1
|
|
20240703,100800,22262260,4265,4265,4265,4265,0
|
|
20240703,100700,22262260,4265,4265,4265,4265,1
|
|
20240703,100600,22257995,4265,4260,4265,4260,2
|
|
20240703,100500,22249470,4255,4255,4255,4255,0
|
|
20240703,100400,22249470,4255,4255,4255,4255,259
|
|
20240703,100300,21147425,4255,4255,4255,4255,0
|
|
20240703,100200,21147425,4255,4255,4255,4255,0
|
|
20240703,100100,21147425,4255,4255,4255,4255,0
|
|
20240703,100000,21147425,4255,4255,4255,4255,0
|
|
20240703,095900,21147425,4255,4260,4260,4255,112
|
|
20240703,095800,20670850,4265,4265,4265,4265,0
|
|
20240703,095700,20670850,4265,4265,4265,4265,0
|
|
20240703,095600,20670850,4265,4265,4265,4265,30
|
|
20240703,095500,20542900,4265,4265,4265,4265,19
|
|
20240703,095400,20461865,4255,4275,4275,4255,1160
|
|
20240703,095300,15509240,4275,4275,4275,4275,50
|
|
20240703,095200,15295490,4275,4275,4275,4275,1
|
|
20240703,095100,15291215,4275,4280,4280,4275,57
|
|
20240703,095000,15047505,4290,4290,4290,4290,0
|
|
20240703,094900,15047505,4290,4290,4290,4290,0
|
|
20240703,094800,15047505,4290,4275,4290,4275,100
|
|
20240703,094700,14619990,4290,4290,4290,4290,1
|
|
20240703,094600,14615700,4280,4280,4280,4280,1
|
|
20240703,094500,14611420,4300,4300,4300,4300,0
|
|
20240703,094400,14611420,4300,4300,4300,4300,0
|
|
20240703,094300,14611420,4300,4300,4300,4300,0
|
|
20240703,094200,14611420,4300,4300,4300,4300,1
|
|
20240703,094100,14607120,4300,4300,4300,4300,0
|
|
20240703,094000,14607120,4300,4300,4300,4300,0
|
|
20240703,093900,14607120,4300,4300,4300,4300,0
|
|
20240703,093800,14607120,4300,4300,4300,4300,0
|
|
20240703,093700,14607120,4300,4300,4300,4300,1
|
|
20240703,093600,14602820,4305,4305,4305,4305,0
|
|
20240703,093500,14602820,4305,4275,4305,4275,712
|
|
20240703,093400,11549335,4295,4260,4295,4260,606
|
|
20240703,093300,8960430,4260,4260,4260,4260,2
|
|
20240703,093200,8951910,4255,4255,4255,4255,268
|
|
20240703,093100,7811570,4255,4255,4255,4255,0
|
|
20240703,093000,7811570,4255,4250,4255,4250,2
|
|
20240703,092900,7803065,4240,4240,4240,4240,68
|
|
20240703,092800,7514745,4255,4255,4255,4255,0
|
|
20240703,092700,7514745,4255,4255,4255,4255,0
|
|
20240703,092600,7514745,4255,4255,4255,4255,0
|
|
20240703,092500,7514745,4255,4255,4255,4255,1
|
|
20240703,092400,7510490,4250,4250,4250,4250,0
|
|
20240703,092300,7510490,4250,4250,4250,4250,0
|
|
20240703,092200,7510490,4250,4250,4250,4250,0
|
|
20240703,092100,7510490,4250,4250,4250,4250,0
|
|
20240703,092000,7510490,4250,4250,4250,4250,0
|
|
20240703,091900,7510490,4250,4250,4250,4250,0
|
|
20240703,091800,7510490,4250,4250,4250,4250,18
|
|
20240703,091700,7433990,4255,4255,4255,4255,0
|
|
20240703,091600,7433990,4255,4250,4255,4250,10
|
|
20240703,091500,7391485,4240,4235,4240,4235,250
|
|
20240703,091400,6332260,4235,4235,4235,4235,0
|
|
20240703,091300,6332260,4235,4235,4235,4235,0
|
|
20240703,091200,6332260,4235,4235,4235,4235,0
|
|
20240703,091100,6332260,4235,4235,4235,4235,0
|
|
20240703,091000,6332260,4235,4230,4235,4230,35
|
|
20240703,090900,6184185,4235,4235,4235,4235,0
|
|
20240703,090800,6184185,4235,4235,4235,4235,2
|
|
20240703,090700,6175715,4235,4235,4235,4235,10
|
|
20240703,090600,6133365,4240,4240,4240,4240,0
|
|
20240703,090500,6133365,4240,4240,4240,4240,1
|
|
20240703,090400,6129125,4225,4225,4225,4225,0
|
|
20240703,090300,6129125,4225,4230,4230,4225,1140
|
|
20240703,090200,1309900,4230,4230,4230,4230,0
|
|
20240703,090100,1309900,4230,4230,4230,4230,0
|
|
20240703,090000,1309900,4230,4225,4230,4225,310
|