656 lines
30 KiB
CSV
656 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,195300,96030445,4315,4315,4315,4315,370
|
|
20240703,195200,96030445,4315,4315,4315,4315,0
|
|
20240703,195100,96030445,4315,4315,4315,4315,0
|
|
20240703,195000,96030445,4315,4315,4315,4315,0
|
|
20240703,194900,96030445,4315,4315,4315,4315,0
|
|
20240703,194800,96030445,4315,4315,4315,4315,0
|
|
20240703,194700,96030445,4315,4315,4315,4315,0
|
|
20240703,194600,96030445,4315,4315,4315,4315,0
|
|
20240703,194500,96030445,4315,4315,4315,4315,0
|
|
20240703,194400,96030445,4315,4315,4315,4315,0
|
|
20240703,194300,96030445,4315,4315,4315,4315,0
|
|
20240703,194200,96030445,4315,4315,4315,4315,0
|
|
20240703,194100,96030445,4315,4315,4315,4315,0
|
|
20240703,194000,96030445,4315,4315,4315,4315,0
|
|
20240703,193900,96030445,4315,4315,4315,4315,0
|
|
20240703,193800,96030445,4315,4315,4315,4315,0
|
|
20240703,193700,96030445,4315,4315,4315,4315,0
|
|
20240703,193600,96030445,4315,4315,4315,4315,0
|
|
20240703,193500,96030445,4315,4315,4315,4315,0
|
|
20240703,193400,96030445,4315,4315,4315,4315,0
|
|
20240703,193300,96030445,4315,4315,4315,4315,0
|
|
20240703,193200,96030445,4315,4315,4315,4315,0
|
|
20240703,193100,96030445,4315,4315,4315,4315,0
|
|
20240703,193000,96030445,4315,4315,4315,4315,0
|
|
20240703,192900,96030445,4315,4315,4315,4315,0
|
|
20240703,192800,96030445,4315,4315,4315,4315,0
|
|
20240703,192700,96030445,4315,4315,4315,4315,0
|
|
20240703,192600,96030445,4315,4315,4315,4315,0
|
|
20240703,192500,96030445,4315,4315,4315,4315,0
|
|
20240703,192400,96030445,4315,4315,4315,4315,0
|
|
20240703,192300,96030445,4315,4315,4315,4315,370
|
|
20240703,192200,96030445,4315,4315,4315,4315,0
|
|
20240703,192100,96030445,4315,4315,4315,4315,0
|
|
20240703,192000,96030445,4315,4315,4315,4315,0
|
|
20240703,191900,96030445,4315,4315,4315,4315,0
|
|
20240703,191800,96030445,4315,4315,4315,4315,0
|
|
20240703,191700,96030445,4315,4315,4315,4315,0
|
|
20240703,191600,96030445,4315,4315,4315,4315,0
|
|
20240703,191500,96030445,4315,4315,4315,4315,0
|
|
20240703,191400,96030445,4315,4315,4315,4315,0
|
|
20240703,191300,96030445,4315,4315,4315,4315,0
|
|
20240703,191200,96030445,4315,4315,4315,4315,0
|
|
20240703,191100,96030445,4315,4315,4315,4315,0
|
|
20240703,191000,96030445,4315,4315,4315,4315,0
|
|
20240703,190900,96030445,4315,4315,4315,4315,0
|
|
20240703,190800,96030445,4315,4315,4315,4315,0
|
|
20240703,190700,96030445,4315,4315,4315,4315,0
|
|
20240703,190600,96030445,4315,4315,4315,4315,0
|
|
20240703,190500,96030445,4315,4315,4315,4315,0
|
|
20240703,190400,96030445,4315,4315,4315,4315,0
|
|
20240703,190300,96030445,4315,4315,4315,4315,0
|
|
20240703,190200,96030445,4315,4315,4315,4315,0
|
|
20240703,190100,96030445,4315,4315,4315,4315,0
|
|
20240703,190000,96030445,4315,4315,4315,4315,0
|
|
20240703,185900,96030445,4315,4315,4315,4315,0
|
|
20240703,185800,96030445,4315,4315,4315,4315,0
|
|
20240703,185700,96030445,4315,4315,4315,4315,0
|
|
20240703,185600,96030445,4315,4315,4315,4315,0
|
|
20240703,185500,96030445,4315,4315,4315,4315,0
|
|
20240703,185400,96030445,4315,4315,4315,4315,0
|
|
20240703,185300,96030445,4315,4315,4315,4315,370
|
|
20240703,185200,96030445,4315,4315,4315,4315,0
|
|
20240703,185100,96030445,4315,4315,4315,4315,0
|
|
20240703,185000,96030445,4315,4315,4315,4315,0
|
|
20240703,184900,96030445,4315,4315,4315,4315,0
|
|
20240703,184800,96030445,4315,4315,4315,4315,0
|
|
20240703,184700,96030445,4315,4315,4315,4315,0
|
|
20240703,184600,96030445,4315,4315,4315,4315,0
|
|
20240703,184500,96030445,4315,4315,4315,4315,0
|
|
20240703,184400,96030445,4315,4315,4315,4315,0
|
|
20240703,184300,96030445,4315,4315,4315,4315,0
|
|
20240703,184200,96030445,4315,4315,4315,4315,0
|
|
20240703,184100,96030445,4315,4315,4315,4315,0
|
|
20240703,184000,96030445,4315,4315,4315,4315,0
|
|
20240703,183900,96030445,4315,4315,4315,4315,0
|
|
20240703,183800,96030445,4315,4315,4315,4315,0
|
|
20240703,183700,96030445,4315,4315,4315,4315,0
|
|
20240703,183600,96030445,4315,4315,4315,4315,0
|
|
20240703,183500,96030445,4315,4315,4315,4315,0
|
|
20240703,183400,96030445,4315,4315,4315,4315,0
|
|
20240703,183300,96030445,4315,4315,4315,4315,0
|
|
20240703,183200,96030445,4315,4315,4315,4315,0
|
|
20240703,183100,96030445,4315,4315,4315,4315,0
|
|
20240703,183000,96030445,4315,4315,4315,4315,0
|
|
20240703,182900,96030445,4315,4315,4315,4315,0
|
|
20240703,182800,96030445,4315,4315,4315,4315,0
|
|
20240703,182700,96030445,4315,4315,4315,4315,0
|
|
20240703,182600,96030445,4315,4315,4315,4315,0
|
|
20240703,182500,96030445,4315,4315,4315,4315,0
|
|
20240703,182400,96030445,4315,4315,4315,4315,0
|
|
20240703,182300,96030445,4315,4315,4315,4315,370
|
|
20240703,182200,96030445,4315,4315,4315,4315,0
|
|
20240703,182100,96030445,4315,4315,4315,4315,0
|
|
20240703,182000,96030445,4315,4315,4315,4315,0
|
|
20240703,181900,96030445,4315,4315,4315,4315,0
|
|
20240703,181800,96030445,4315,4315,4315,4315,0
|
|
20240703,181700,96030445,4315,4315,4315,4315,0
|
|
20240703,181600,96030445,4315,4315,4315,4315,0
|
|
20240703,181500,96030445,4315,4315,4315,4315,0
|
|
20240703,181400,96030445,4315,4315,4315,4315,0
|
|
20240703,181300,96030445,4315,4315,4315,4315,0
|
|
20240703,181200,96030445,4315,4315,4315,4315,0
|
|
20240703,181100,96030445,4315,4315,4315,4315,0
|
|
20240703,181000,96030445,4315,4315,4315,4315,0
|
|
20240703,180900,96030445,4315,4315,4315,4315,0
|
|
20240703,180800,96030445,4315,4315,4315,4315,0
|
|
20240703,180700,96030445,4315,4315,4315,4315,0
|
|
20240703,180600,96030445,4315,4315,4315,4315,0
|
|
20240703,180500,96030445,4315,4315,4315,4315,0
|
|
20240703,180400,96030445,4315,4315,4315,4315,0
|
|
20240703,180300,96030445,4315,4315,4315,4315,0
|
|
20240703,180200,96030445,4315,4315,4315,4315,0
|
|
20240703,180100,96030445,4315,4315,4315,4315,0
|
|
20240703,180000,96030445,4315,4315,4315,4315,0
|
|
20240703,175900,96030445,4315,4315,4315,4315,0
|
|
20240703,175800,96030445,4315,4315,4315,4315,0
|
|
20240703,175700,96030445,4315,4315,4315,4315,0
|
|
20240703,175600,96030445,4315,4315,4315,4315,0
|
|
20240703,175500,96030445,4315,4315,4315,4315,0
|
|
20240703,175400,96030445,4315,4315,4315,4315,0
|
|
20240703,175300,96030445,4315,4315,4315,4315,370
|
|
20240703,175200,96030445,4315,4315,4315,4315,0
|
|
20240703,175100,96030445,4315,4315,4315,4315,0
|
|
20240703,175000,96030445,4315,4315,4315,4315,0
|
|
20240703,174900,96030445,4315,4315,4315,4315,0
|
|
20240703,174800,96030445,4315,4315,4315,4315,0
|
|
20240703,174700,96030445,4315,4315,4315,4315,0
|
|
20240703,174600,96030445,4315,4315,4315,4315,0
|
|
20240703,174500,96030445,4315,4315,4315,4315,0
|
|
20240703,174400,96030445,4315,4315,4315,4315,0
|
|
20240703,174300,96030445,4315,4315,4315,4315,0
|
|
20240703,174200,96030445,4315,4315,4315,4315,0
|
|
20240703,174100,96030445,4315,4315,4315,4315,0
|
|
20240703,174000,96030445,4315,4315,4315,4315,0
|
|
20240703,173900,96030445,4315,4315,4315,4315,0
|
|
20240703,173800,96030445,4315,4315,4315,4315,0
|
|
20240703,173700,96030445,4315,4315,4315,4315,0
|
|
20240703,173600,96030445,4315,4315,4315,4315,0
|
|
20240703,173500,96030445,4315,4315,4315,4315,0
|
|
20240703,173400,96030445,4315,4315,4315,4315,0
|
|
20240703,173300,96030445,4315,4315,4315,4315,0
|
|
20240703,173200,96030445,4315,4315,4315,4315,0
|
|
20240703,173100,96030445,4315,4315,4315,4315,0
|
|
20240703,173000,96030445,4315,4315,4315,4315,0
|
|
20240703,172900,96030445,4315,4315,4315,4315,0
|
|
20240703,172800,96030445,4315,4315,4315,4315,0
|
|
20240703,172700,96030445,4315,4315,4315,4315,0
|
|
20240703,172600,96030445,4315,4315,4315,4315,0
|
|
20240703,172500,96030445,4315,4315,4315,4315,0
|
|
20240703,172400,96030445,4315,4315,4315,4315,0
|
|
20240703,172300,96030445,4315,4315,4315,4315,370
|
|
20240703,172200,96030445,4315,4315,4315,4315,0
|
|
20240703,172100,96030445,4315,4315,4315,4315,0
|
|
20240703,172000,96030445,4315,4315,4315,4315,0
|
|
20240703,171900,96030445,4315,4315,4315,4315,0
|
|
20240703,171800,96030445,4315,4315,4315,4315,0
|
|
20240703,171700,96030445,4315,4315,4315,4315,0
|
|
20240703,171600,96030445,4315,4315,4315,4315,0
|
|
20240703,171500,96030445,4315,4315,4315,4315,0
|
|
20240703,171400,96030445,4315,4315,4315,4315,0
|
|
20240703,171300,96030445,4315,4315,4315,4315,0
|
|
20240703,171200,96030445,4315,4315,4315,4315,0
|
|
20240703,171100,96030445,4315,4315,4315,4315,0
|
|
20240703,171000,96030445,4315,4315,4315,4315,0
|
|
20240703,170900,96030445,4315,4315,4315,4315,0
|
|
20240703,170800,96030445,4315,4315,4315,4315,0
|
|
20240703,170700,96030445,4315,4315,4315,4315,0
|
|
20240703,170600,96030445,4315,4315,4315,4315,0
|
|
20240703,170500,96030445,4315,4315,4315,4315,0
|
|
20240703,170400,96030445,4315,4315,4315,4315,0
|
|
20240703,170300,96030445,4315,4315,4315,4315,0
|
|
20240703,170200,96030445,4315,4315,4315,4315,0
|
|
20240703,170100,96030445,4315,4315,4315,4315,0
|
|
20240703,170000,96030445,4315,4315,4315,4315,0
|
|
20240703,165900,96030445,4315,4315,4315,4315,0
|
|
20240703,165800,96030445,4315,4315,4315,4315,0
|
|
20240703,165700,96030445,4315,4315,4315,4315,0
|
|
20240703,165600,96030445,4315,4315,4315,4315,0
|
|
20240703,165500,96030445,4315,4315,4315,4315,0
|
|
20240703,165400,96030445,4315,4315,4315,4315,0
|
|
20240703,165300,96030445,4315,4315,4315,4315,370
|
|
20240703,165200,96030445,4315,4315,4315,4315,0
|
|
20240703,165100,96030445,4315,4315,4315,4315,0
|
|
20240703,165000,96030445,4315,4315,4315,4315,0
|
|
20240703,164900,96030445,4315,4315,4315,4315,0
|
|
20240703,164800,96030445,4315,4315,4315,4315,0
|
|
20240703,164700,96030445,4315,4315,4315,4315,0
|
|
20240703,164600,96030445,4315,4315,4315,4315,0
|
|
20240703,164500,96030445,4315,4315,4315,4315,0
|
|
20240703,164400,96030445,4315,4315,4315,4315,0
|
|
20240703,164300,96030445,4315,4315,4315,4315,0
|
|
20240703,164200,96030445,4315,4315,4315,4315,0
|
|
20240703,164100,96030445,4315,4315,4315,4315,0
|
|
20240703,164000,96030445,4315,4315,4315,4315,0
|
|
20240703,163900,96030445,4315,4315,4315,4315,0
|
|
20240703,163800,96030445,4315,4315,4315,4315,0
|
|
20240703,163700,96030445,4315,4315,4315,4315,0
|
|
20240703,163600,96030445,4315,4315,4315,4315,0
|
|
20240703,163500,96030445,4315,4315,4315,4315,0
|
|
20240703,163400,96030445,4315,4315,4315,4315,0
|
|
20240703,163300,96030445,4315,4315,4315,4315,0
|
|
20240703,163200,96030445,4315,4315,4315,4315,0
|
|
20240703,163100,96030445,4315,4315,4315,4315,0
|
|
20240703,163000,96030445,4315,4315,4315,4315,0
|
|
20240703,162900,96030445,4315,4315,4315,4315,0
|
|
20240703,162800,96030445,4315,4315,4315,4315,0
|
|
20240703,162700,96030445,4315,4315,4315,4315,0
|
|
20240703,162600,96030445,4315,4315,4315,4315,0
|
|
20240703,162500,96030445,4315,4315,4315,4315,0
|
|
20240703,162400,96030445,4315,4315,4315,4315,0
|
|
20240703,162300,96030445,4315,4315,4315,4315,370
|
|
20240703,162200,96030445,4315,4315,4315,4315,0
|
|
20240703,162100,96030445,4315,4315,4315,4315,0
|
|
20240703,162000,96030445,4315,4315,4315,4315,0
|
|
20240703,161900,96030445,4315,4315,4315,4315,0
|
|
20240703,161800,96030445,4315,4315,4315,4315,0
|
|
20240703,161700,96030445,4315,4315,4315,4315,0
|
|
20240703,161600,96030445,4315,4315,4315,4315,0
|
|
20240703,161500,96030445,4315,4315,4315,4315,0
|
|
20240703,161400,96030445,4315,4315,4315,4315,0
|
|
20240703,161300,96030445,4315,4315,4315,4315,0
|
|
20240703,161200,96030445,4315,4315,4315,4315,0
|
|
20240703,161100,96030445,4315,4315,4315,4315,0
|
|
20240703,161000,96030445,4315,4315,4315,4315,0
|
|
20240703,160900,96030445,4315,4315,4315,4315,0
|
|
20240703,160800,96030445,4315,4315,4315,4315,0
|
|
20240703,160700,96030445,4315,4315,4315,4315,0
|
|
20240703,160600,96030445,4315,4315,4315,4315,0
|
|
20240703,160500,96030445,4315,4315,4315,4315,0
|
|
20240703,160400,96030445,4315,4315,4315,4315,0
|
|
20240703,160300,96030445,4315,4315,4315,4315,0
|
|
20240703,160200,96030445,4315,4315,4315,4315,0
|
|
20240703,160100,96030445,4315,4315,4315,4315,0
|
|
20240703,160000,96030445,4315,4315,4315,4315,0
|
|
20240703,155900,96030445,4315,4315,4315,4315,0
|
|
20240703,155800,96030445,4315,4315,4315,4315,0
|
|
20240703,155700,96030445,4315,4315,4315,4315,0
|
|
20240703,155600,96030445,4315,4315,4315,4315,0
|
|
20240703,155500,96030445,4315,4315,4315,4315,0
|
|
20240703,155400,96030445,4315,4315,4315,4315,0
|
|
20240703,155300,96030445,4315,4315,4315,4315,370
|
|
20240703,155200,96030445,4315,4315,4315,4315,0
|
|
20240703,155100,96030445,4315,4315,4315,4315,0
|
|
20240703,155000,96030445,4315,4315,4315,4315,0
|
|
20240703,154900,96030445,4315,4315,4315,4315,0
|
|
20240703,154800,96030445,4315,4315,4315,4315,0
|
|
20240703,154700,96030445,4315,4315,4315,4315,0
|
|
20240703,154600,96030445,4315,4315,4315,4315,0
|
|
20240703,154500,96030445,4315,4315,4315,4315,0
|
|
20240703,154400,96030445,4315,4315,4315,4315,0
|
|
20240703,154300,96030445,4315,4315,4315,4315,0
|
|
20240703,154200,96030445,4315,4315,4315,4315,0
|
|
20240703,154100,96030445,4315,4315,4315,4315,0
|
|
20240703,154000,96030445,4315,4315,4315,4315,0
|
|
20240703,153900,96030445,4315,4315,4315,4315,0
|
|
20240703,153800,96030445,4315,4315,4315,4315,0
|
|
20240703,153700,96030445,4315,4315,4315,4315,0
|
|
20240703,153600,96030445,4315,4315,4315,4315,0
|
|
20240703,153500,96030445,4315,4315,4315,4315,0
|
|
20240703,153400,96030445,4315,4315,4315,4315,0
|
|
20240703,153300,96030445,4315,4315,4315,4315,0
|
|
20240703,153200,96030445,4315,4315,4315,4315,0
|
|
20240703,153100,96030445,4315,4315,4315,4315,0
|
|
20240703,153000,96030445,4315,4315,4315,4315,370
|
|
20240703,152900,94433895,4310,4310,4310,4310,0
|
|
20240703,152800,94433895,4310,4310,4310,4310,0
|
|
20240703,152700,94433895,4310,4310,4310,4310,0
|
|
20240703,152600,94433895,4310,4310,4310,4310,0
|
|
20240703,152500,94433895,4310,4310,4310,4310,0
|
|
20240703,152400,94433895,4310,4310,4310,4310,0
|
|
20240703,152300,94433895,4310,4310,4310,4310,0
|
|
20240703,152200,94433895,4310,4310,4310,4310,0
|
|
20240703,152100,94433895,4310,4310,4310,4310,0
|
|
20240703,152000,94433895,4310,4310,4310,4310,0
|
|
20240703,151900,94433895,4310,4295,4310,4295,100
|
|
20240703,151800,94003390,4265,4265,4265,4265,203
|
|
20240703,151700,93137595,4265,4265,4265,4265,0
|
|
20240703,151600,93137595,4265,4265,4265,4265,0
|
|
20240703,151500,93137595,4265,4270,4270,4265,80
|
|
20240703,151400,92796250,4270,4280,4280,4270,498
|
|
20240703,151300,90668470,4280,4280,4280,4280,0
|
|
20240703,151200,90668470,4280,4280,4280,4280,0
|
|
20240703,151100,90668470,4280,4280,4280,4280,0
|
|
20240703,151000,90668470,4280,4280,4280,4280,265
|
|
20240703,150900,89534270,4280,4280,4280,4280,0
|
|
20240703,150800,89534270,4280,4280,4280,4280,215
|
|
20240703,150700,88614070,4280,4280,4280,4280,0
|
|
20240703,150600,88614070,4280,4280,4280,4280,0
|
|
20240703,150500,88614070,4280,4280,4280,4280,0
|
|
20240703,150400,88614070,4280,4280,4280,4280,0
|
|
20240703,150300,88614070,4280,4280,4280,4280,0
|
|
20240703,150200,88614070,4280,4280,4280,4280,0
|
|
20240703,150100,88614070,4280,4280,4280,4280,0
|
|
20240703,150000,88614070,4280,4280,4280,4280,0
|
|
20240703,145900,88614070,4280,4280,4280,4280,0
|
|
20240703,145800,88614070,4280,4280,4280,4280,0
|
|
20240703,145700,88614070,4280,4280,4280,4280,0
|
|
20240703,145600,88614070,4280,4280,4280,4280,0
|
|
20240703,145500,88614070,4280,4280,4280,4280,0
|
|
20240703,145400,88614070,4280,4280,4280,4280,0
|
|
20240703,145300,88614070,4280,4280,4280,4280,0
|
|
20240703,145200,88614070,4280,4280,4280,4280,0
|
|
20240703,145100,88614070,4280,4280,4280,4280,0
|
|
20240703,145000,88614070,4280,4280,4280,4280,0
|
|
20240703,144900,88614070,4280,4280,4280,4280,0
|
|
20240703,144800,88614070,4280,4285,4285,4280,340
|
|
20240703,144700,87158630,4290,4290,4290,4290,1
|
|
20240703,144600,87154340,4285,4285,4285,4285,0
|
|
20240703,144500,87154340,4285,4285,4285,4285,0
|
|
20240703,144400,87154340,4285,4285,4285,4285,0
|
|
20240703,144300,87154340,4285,4285,4285,4285,1
|
|
20240703,144200,87150055,4290,4290,4290,4290,0
|
|
20240703,144100,87150055,4290,4290,4290,4290,0
|
|
20240703,144000,87150055,4290,4290,4290,4290,0
|
|
20240703,143900,87150055,4290,4290,4290,4290,0
|
|
20240703,143800,87150055,4290,4290,4290,4290,0
|
|
20240703,143700,87150055,4290,4290,4290,4290,0
|
|
20240703,143600,87150055,4290,4290,4290,4290,6
|
|
20240703,143500,87124315,4290,4290,4290,4290,0
|
|
20240703,143400,87124315,4290,4290,4290,4290,973
|
|
20240703,143300,82950145,4290,4290,4290,4290,0
|
|
20240703,143200,82950145,4290,4290,4290,4290,0
|
|
20240703,143100,82950145,4290,4290,4290,4290,0
|
|
20240703,143000,82950145,4290,4290,4290,4290,0
|
|
20240703,142900,82950145,4290,4290,4290,4290,0
|
|
20240703,142800,82950145,4290,4290,4290,4290,0
|
|
20240703,142700,82950145,4290,4290,4290,4290,0
|
|
20240703,142600,82950145,4290,4290,4290,4290,0
|
|
20240703,142500,82950145,4290,4290,4290,4290,0
|
|
20240703,142400,82950145,4290,4290,4290,4290,0
|
|
20240703,142300,82950145,4290,4290,4290,4290,0
|
|
20240703,142200,82950145,4290,4290,4290,4290,0
|
|
20240703,142100,82950145,4290,4290,4290,4290,0
|
|
20240703,142000,82950145,4290,4290,4290,4290,0
|
|
20240703,141900,82950145,4290,4290,4290,4290,0
|
|
20240703,141800,82950145,4290,4290,4290,4290,0
|
|
20240703,141700,82950145,4290,4290,4290,4290,177
|
|
20240703,141600,82190815,4290,4290,4290,4290,0
|
|
20240703,141500,82190815,4290,4290,4290,4290,0
|
|
20240703,141400,82190815,4290,4290,4290,4290,0
|
|
20240703,141300,82190815,4290,4290,4290,4290,4
|
|
20240703,141200,82173655,4285,4285,4285,4285,0
|
|
20240703,141100,82173655,4285,4285,4285,4285,0
|
|
20240703,141000,82173655,4285,4285,4285,4285,0
|
|
20240703,140900,82173655,4285,4285,4285,4285,1
|
|
20240703,140800,82169370,4280,4280,4280,4280,0
|
|
20240703,140700,82169370,4280,4280,4280,4280,0
|
|
20240703,140600,82169370,4280,4280,4280,4280,0
|
|
20240703,140500,82169370,4280,4280,4280,4280,0
|
|
20240703,140400,82169370,4280,4280,4280,4280,0
|
|
20240703,140300,82169370,4280,4280,4280,4280,0
|
|
20240703,140200,82169370,4280,4280,4280,4280,0
|
|
20240703,140100,82169370,4280,4275,4280,4275,87
|
|
20240703,140000,81797435,4265,4265,4265,4265,0
|
|
20240703,135900,81797435,4265,4265,4265,4265,0
|
|
20240703,135800,81797435,4265,4265,4265,4265,0
|
|
20240703,135700,81797435,4265,4265,4265,4265,0
|
|
20240703,135600,81797435,4265,4265,4265,4265,0
|
|
20240703,135500,81797435,4265,4265,4265,4265,0
|
|
20240703,135400,81797435,4265,4265,4265,4265,0
|
|
20240703,135300,81797435,4265,4265,4265,4265,0
|
|
20240703,135200,81797435,4265,4265,4265,4265,0
|
|
20240703,135100,81797435,4265,4265,4265,4265,0
|
|
20240703,135000,81797435,4265,4265,4265,4265,0
|
|
20240703,134900,81797435,4265,4265,4265,4265,0
|
|
20240703,134800,81797435,4265,4265,4265,4265,0
|
|
20240703,134700,81797435,4265,4265,4265,4265,0
|
|
20240703,134600,81797435,4265,4265,4265,4265,0
|
|
20240703,134500,81797435,4265,4265,4265,4265,0
|
|
20240703,134400,81797435,4265,4265,4265,4265,1
|
|
20240703,134300,81793170,4260,4260,4260,4260,0
|
|
20240703,134200,81793170,4260,4260,4260,4260,0
|
|
20240703,134100,81793170,4260,4260,4260,4260,0
|
|
20240703,134000,81793170,4260,4260,4260,4260,0
|
|
20240703,133900,81793170,4260,4260,4260,4260,0
|
|
20240703,133800,81793170,4260,4260,4260,4260,0
|
|
20240703,133700,81793170,4260,4260,4260,4260,0
|
|
20240703,133600,81793170,4260,4260,4260,4260,0
|
|
20240703,133500,81793170,4260,4260,4260,4260,0
|
|
20240703,133400,81793170,4260,4260,4260,4260,0
|
|
20240703,133300,81793170,4260,4260,4260,4260,4
|
|
20240703,133200,81776130,4275,4270,4275,4270,2
|
|
20240703,133100,81767585,4260,4260,4260,4260,0
|
|
20240703,133000,81767585,4260,4260,4260,4260,0
|
|
20240703,132900,81767585,4260,4260,4260,4260,0
|
|
20240703,132800,81767585,4260,4260,4260,4260,0
|
|
20240703,132700,81767585,4260,4260,4260,4260,117
|
|
20240703,132600,81269165,4260,4280,4280,4260,1705
|
|
20240703,132500,73989695,4280,4280,4280,4280,0
|
|
20240703,132400,73989695,4280,4280,4280,4280,0
|
|
20240703,132300,73989695,4280,4280,4280,4280,0
|
|
20240703,132200,73989695,4280,4280,4280,4280,0
|
|
20240703,132100,73989695,4280,4280,4280,4280,0
|
|
20240703,132000,73989695,4280,4280,4280,4280,0
|
|
20240703,131900,73989695,4280,4280,4280,4280,0
|
|
20240703,131800,73989695,4280,4280,4280,4280,0
|
|
20240703,131700,73989695,4280,4280,4280,4280,0
|
|
20240703,131600,73989695,4280,4280,4280,4280,67
|
|
20240703,131500,73702935,4280,4280,4280,4280,0
|
|
20240703,131400,73702935,4280,4280,4280,4280,0
|
|
20240703,131300,73702935,4280,4280,4280,4280,0
|
|
20240703,131200,73702935,4280,4280,4280,4280,0
|
|
20240703,131100,73702935,4280,4280,4280,4280,0
|
|
20240703,131000,73702935,4280,4280,4280,4280,0
|
|
20240703,130900,73702935,4280,4280,4280,4280,0
|
|
20240703,130800,73702935,4280,4280,4280,4280,0
|
|
20240703,130700,73702935,4280,4285,4285,4280,167
|
|
20240703,130600,72988075,4305,4305,4305,4305,10
|
|
20240703,130500,72945025,4300,4300,4300,4300,11
|
|
20240703,130400,72897725,4295,4295,4295,4295,0
|
|
20240703,130300,72897725,4295,4295,4295,4295,0
|
|
20240703,130200,72897725,4295,4295,4295,4295,0
|
|
20240703,130100,72897725,4295,4295,4295,4295,0
|
|
20240703,130000,72897725,4295,4295,4295,4295,0
|
|
20240703,125900,72897725,4295,4295,4295,4295,0
|
|
20240703,125800,72897725,4295,4295,4295,4295,0
|
|
20240703,125700,72897725,4295,4295,4295,4295,0
|
|
20240703,125600,72897725,4295,4295,4295,4295,0
|
|
20240703,125500,72897725,4295,4290,4295,4290,2
|
|
20240703,125400,72889140,4280,4280,4280,4280,0
|
|
20240703,125300,72889140,4280,4280,4280,4280,0
|
|
20240703,125200,72889140,4280,4280,4280,4280,0
|
|
20240703,125100,72889140,4280,4280,4280,4280,0
|
|
20240703,125000,72889140,4280,4280,4280,4280,0
|
|
20240703,124900,72889140,4280,4280,4280,4280,0
|
|
20240703,124800,72889140,4280,4280,4280,4280,0
|
|
20240703,124700,72889140,4280,4280,4280,4280,0
|
|
20240703,124600,72889140,4280,4280,4280,4280,0
|
|
20240703,124500,72889140,4280,4280,4280,4280,0
|
|
20240703,124400,72889140,4280,4280,4280,4280,0
|
|
20240703,124300,72889140,4280,4280,4280,4280,0
|
|
20240703,124200,72889140,4280,4280,4280,4280,1
|
|
20240703,124100,72884860,4275,4275,4275,4275,0
|
|
20240703,124000,72884860,4275,4275,4275,4275,0
|
|
20240703,123900,72884860,4275,4275,4275,4275,0
|
|
20240703,123800,72884860,4275,4275,4275,4275,0
|
|
20240703,123700,72884860,4275,4275,4275,4275,0
|
|
20240703,123600,72884860,4275,4275,4275,4275,0
|
|
20240703,123500,72884860,4275,4275,4275,4275,0
|
|
20240703,123400,72884860,4275,4275,4275,4275,0
|
|
20240703,123300,72884860,4275,4275,4275,4275,0
|
|
20240703,123200,72884860,4275,4275,4275,4275,0
|
|
20240703,123100,72884860,4275,4275,4275,4275,0
|
|
20240703,123000,72884860,4275,4275,4275,4275,0
|
|
20240703,122900,72884860,4275,4275,4275,4275,0
|
|
20240703,122800,72884860,4275,4275,4275,4275,0
|
|
20240703,122700,72884860,4275,4275,4275,4275,0
|
|
20240703,122600,72884860,4275,4275,4275,4275,0
|
|
20240703,122500,72884860,4275,4275,4275,4275,0
|
|
20240703,122400,72884860,4275,4275,4275,4275,0
|
|
20240703,122300,72884860,4275,4275,4275,4275,2
|
|
20240703,122200,72876310,4280,4280,4280,4280,0
|
|
20240703,122100,72876310,4280,4280,4280,4280,0
|
|
20240703,122000,72876310,4280,4280,4280,4280,0
|
|
20240703,121900,72876310,4280,4285,4285,4280,450
|
|
20240703,121800,70950185,4305,4305,4305,4305,0
|
|
20240703,121700,70950185,4305,4305,4305,4305,0
|
|
20240703,121600,70950185,4305,4305,4305,4305,10
|
|
20240703,121500,70907135,4300,4300,4300,4300,0
|
|
20240703,121400,70907135,4300,4300,4300,4300,0
|
|
20240703,121300,70907135,4300,4300,4300,4300,0
|
|
20240703,121200,70907135,4300,4300,4300,4300,0
|
|
20240703,121100,70907135,4300,4300,4300,4300,0
|
|
20240703,121000,70907135,4300,4300,4300,4300,0
|
|
20240703,120900,70907135,4300,4300,4300,4300,0
|
|
20240703,120800,70907135,4300,4300,4300,4300,0
|
|
20240703,120700,70907135,4300,4300,4300,4300,216
|
|
20240703,120600,69978335,4300,4300,4300,4300,0
|
|
20240703,120500,69978335,4300,4300,4300,4300,0
|
|
20240703,120400,69978335,4300,4300,4300,4300,0
|
|
20240703,120300,69978335,4300,4300,4300,4300,0
|
|
20240703,120200,69978335,4300,4300,4300,4300,0
|
|
20240703,120100,69978335,4300,4300,4300,4300,0
|
|
20240703,120000,69978335,4300,4300,4300,4300,0
|
|
20240703,115900,69978335,4300,4300,4300,4300,0
|
|
20240703,115800,69978335,4300,4300,4300,4300,0
|
|
20240703,115700,69978335,4300,4300,4300,4300,0
|
|
20240703,115600,69978335,4300,4300,4300,4300,0
|
|
20240703,115500,69978335,4300,4300,4300,4300,200
|
|
20240703,115400,69118335,4300,4300,4300,4300,0
|
|
20240703,115300,69118335,4300,4300,4300,4300,0
|
|
20240703,115200,69118335,4300,4300,4300,4300,0
|
|
20240703,115100,69118335,4300,4300,4300,4300,0
|
|
20240703,115000,69118335,4300,4300,4300,4300,0
|
|
20240703,114900,69118335,4300,4300,4300,4300,0
|
|
20240703,114800,69118335,4300,4300,4300,4300,0
|
|
20240703,114700,69118335,4300,4300,4300,4300,50
|
|
20240703,114600,68903335,4300,4300,4300,4300,50
|
|
20240703,114500,68688335,4300,4300,4300,4300,41
|
|
20240703,114400,68512035,4280,4280,4280,4280,0
|
|
20240703,114300,68512035,4280,4280,4280,4280,0
|
|
20240703,114200,68512035,4280,4280,4280,4280,0
|
|
20240703,114100,68512035,4280,4280,4280,4280,0
|
|
20240703,114000,68512035,4280,4280,4280,4280,0
|
|
20240703,113900,68512035,4280,4280,4280,4280,0
|
|
20240703,113800,68512035,4280,4280,4280,4280,0
|
|
20240703,113700,68512035,4280,4280,4280,4280,0
|
|
20240703,113600,68512035,4280,4280,4280,4280,0
|
|
20240703,113500,68512035,4280,4280,4280,4280,0
|
|
20240703,113400,68512035,4280,4280,4280,4280,0
|
|
20240703,113300,68512035,4280,4280,4280,4280,0
|
|
20240703,113200,68512035,4280,4280,4280,4280,0
|
|
20240703,113100,68512035,4280,4280,4280,4280,0
|
|
20240703,113000,68512035,4280,4280,4280,4280,23
|
|
20240703,112900,68413595,4280,4280,4280,4280,0
|
|
20240703,112800,68413595,4280,4280,4280,4280,0
|
|
20240703,112700,68413595,4280,4280,4280,4280,229
|
|
20240703,112600,67433475,4280,4280,4280,4280,0
|
|
20240703,112500,67433475,4280,4280,4280,4280,0
|
|
20240703,112400,67433475,4280,4280,4280,4280,0
|
|
20240703,112300,67433475,4280,4280,4280,4280,0
|
|
20240703,112200,67433475,4280,4280,4280,4280,0
|
|
20240703,112100,67433475,4280,4280,4280,4280,0
|
|
20240703,112000,67433475,4280,4280,4280,4280,0
|
|
20240703,111900,67433475,4280,4280,4280,4280,0
|
|
20240703,111800,67433475,4280,4300,4300,4280,20
|
|
20240703,111700,67347735,4315,4315,4315,4315,0
|
|
20240703,111600,67347735,4315,4315,4315,4315,0
|
|
20240703,111500,67347735,4315,4315,4315,4315,0
|
|
20240703,111400,67347735,4315,4315,4315,4315,0
|
|
20240703,111300,67347735,4315,4315,4315,4315,0
|
|
20240703,111200,67347735,4315,4315,4315,4315,200
|
|
20240703,111100,66484735,4315,4315,4315,4315,0
|
|
20240703,111000,66484735,4315,4315,4315,4315,0
|
|
20240703,110900,66484735,4315,4315,4315,4315,0
|
|
20240703,110800,66484735,4315,4315,4315,4315,0
|
|
20240703,110700,66484735,4315,4285,4315,4285,500
|
|
20240703,110600,64331685,4280,4280,4280,4280,1
|
|
20240703,110500,64327405,4265,4265,4265,4265,0
|
|
20240703,110400,64327405,4265,4265,4265,4265,0
|
|
20240703,110300,64327405,4265,4265,4265,4265,0
|
|
20240703,110200,64327405,4265,4265,4265,4265,0
|
|
20240703,110100,64327405,4265,4265,4265,4265,0
|
|
20240703,110000,64327405,4265,4275,4275,4265,640
|
|
20240703,105900,61596780,4280,4280,4280,4280,0
|
|
20240703,105800,61596780,4280,4275,4280,4275,2
|
|
20240703,105700,61588225,4280,4280,4280,4280,0
|
|
20240703,105600,61588225,4280,4280,4280,4280,0
|
|
20240703,105500,61588225,4280,4270,4280,4270,353
|
|
20240703,105400,60077395,4280,4285,4285,4280,340
|
|
20240703,105300,58621195,4285,4285,4285,4285,0
|
|
20240703,105200,58621195,4285,4285,4285,4285,0
|
|
20240703,105100,58621195,4285,4285,4285,4285,0
|
|
20240703,105000,58621195,4285,4285,4285,4285,0
|
|
20240703,104900,58621195,4285,4285,4285,4285,0
|
|
20240703,104800,58621195,4285,4275,4285,4275,238
|
|
20240703,104700,57601375,4275,4275,4275,4275,1
|
|
20240703,104600,57597100,4275,4280,4280,4275,688
|
|
20240703,104500,54655850,4285,4285,4285,4285,763
|
|
20240703,104400,51386395,4285,4290,4290,4285,200
|
|
20240703,104300,50529370,4300,4300,4300,4300,0
|
|
20240703,104200,50529370,4300,4300,4300,4300,0
|
|
20240703,104100,50529370,4300,4300,4300,4300,154
|
|
20240703,104000,49867170,4285,4285,4285,4285,0
|
|
20240703,103900,49867170,4285,4285,4285,4285,0
|
|
20240703,103800,49867170,4285,4285,4285,4285,0
|
|
20240703,103700,49867170,4285,4285,4285,4285,0
|
|
20240703,103600,49867170,4285,4285,4285,4285,50
|
|
20240703,103500,49652920,4285,4285,4285,4285,0
|
|
20240703,103400,49652920,4285,4285,4285,4285,0
|
|
20240703,103300,49652920,4285,4285,4285,4285,0
|
|
20240703,103200,49652920,4285,4285,4285,4285,0
|
|
20240703,103100,49652920,4285,4285,4285,4285,0
|
|
20240703,103000,49652920,4285,4285,4285,4285,0
|
|
20240703,102900,49652920,4285,4285,4285,4285,0
|
|
20240703,102800,49652920,4285,4285,4285,4285,0
|
|
20240703,102700,49652920,4285,4285,4285,4285,0
|
|
20240703,102600,49652920,4285,4285,4285,4285,100
|
|
20240703,102500,49224420,4285,4285,4285,4285,0
|
|
20240703,102400,49224420,4285,4285,4285,4285,0
|
|
20240703,102300,49224420,4285,4285,4285,4285,0
|
|
20240703,102200,49224420,4285,4285,4285,4285,1906
|
|
20240703,102100,41057210,4280,4290,4290,4275,2448
|
|
20240703,102000,30570580,4300,4300,4300,4300,0
|
|
20240703,101900,30570580,4300,4300,4300,4300,0
|
|
20240703,101800,30570580,4300,4300,4300,4300,0
|
|
20240703,101700,30570580,4300,4300,4300,4300,0
|
|
20240703,101600,30570580,4300,4300,4300,4300,1
|
|
20240703,101500,30566280,4285,4285,4285,4285,0
|
|
20240703,101400,30566280,4285,4285,4285,4285,0
|
|
20240703,101300,30566280,4285,4285,4285,4285,0
|
|
20240703,101200,30566280,4285,4285,4285,4285,0
|
|
20240703,101100,30566280,4285,4285,4285,4285,210
|
|
20240703,101000,29666430,4300,4300,4300,4300,0
|
|
20240703,100900,29666430,4300,4300,4300,4300,0
|
|
20240703,100800,29666430,4300,4300,4300,4300,0
|
|
20240703,100700,29666430,4300,4300,4300,4300,1
|
|
20240703,100600,29662130,4285,4285,4285,4285,1117
|
|
20240703,100500,24875785,4285,4285,4285,4285,0
|
|
20240703,100400,24875785,4285,4285,4285,4285,0
|
|
20240703,100300,24875785,4285,4285,4285,4285,0
|
|
20240703,100200,24875785,4285,4285,4285,4285,768
|
|
20240703,100100,21584905,4285,4290,4300,4285,331
|
|
20240703,100000,20165770,4300,4300,4300,4300,77
|
|
20240703,095900,19834670,4310,4310,4310,4310,0
|
|
20240703,095800,19834670,4310,4310,4310,4310,0
|
|
20240703,095700,19834670,4310,4310,4310,4310,10
|
|
20240703,095600,19791570,4310,4310,4310,4310,0
|
|
20240703,095500,19791570,4310,4310,4310,4310,50
|
|
20240703,095400,19576070,4290,4290,4290,4290,0
|
|
20240703,095300,19576070,4290,4295,4295,4290,519
|
|
20240703,095200,17349550,4290,4290,4290,4290,0
|
|
20240703,095100,17349550,4290,4290,4290,4290,0
|
|
20240703,095000,17349550,4290,4290,4290,4290,3
|
|
20240703,094900,17336680,4310,4310,4310,4310,0
|
|
20240703,094800,17336680,4310,4310,4310,4310,344
|
|
20240703,094700,15854040,4310,4310,4310,4310,0
|
|
20240703,094600,15854040,4310,4310,4310,4310,0
|
|
20240703,094500,15854040,4310,4310,4310,4310,0
|
|
20240703,094400,15854040,4310,4310,4310,4310,69
|
|
20240703,094300,15556650,4290,4290,4290,4290,100
|
|
20240703,094200,15127650,4290,4290,4290,4290,0
|
|
20240703,094100,15127650,4290,4310,4310,4290,164
|
|
20240703,094000,14420830,4310,4310,4310,4310,35
|
|
20240703,093900,14269980,4310,4310,4310,4310,10
|
|
20240703,093800,14226880,4290,4290,4290,4290,68
|
|
20240703,093700,13935160,4290,4290,4290,4290,0
|
|
20240703,093600,13935160,4290,4290,4290,4290,0
|
|
20240703,093500,13935160,4290,4290,4290,4290,5
|
|
20240703,093400,13913710,4310,4310,4310,4310,0
|
|
20240703,093300,13913710,4310,4295,4310,4295,210
|
|
20240703,093200,13010185,4295,4295,4295,4295,135
|
|
20240703,093100,12430360,4295,4295,4295,4295,0
|
|
20240703,093000,12430360,4295,4295,4295,4295,0
|
|
20240703,092900,12430360,4295,4295,4295,4295,1
|
|
20240703,092800,12426065,4285,4285,4285,4285,0
|
|
20240703,092700,12426065,4285,4285,4285,4285,0
|
|
20240703,092600,12426065,4285,4285,4285,4285,0
|
|
20240703,092500,12426065,4285,4285,4285,4285,0
|
|
20240703,092400,12426065,4285,4285,4285,4285,0
|
|
20240703,092300,12426065,4285,4285,4285,4285,0
|
|
20240703,092200,12426065,4285,4285,4285,4285,20
|
|
20240703,092100,12340365,4285,4305,4305,4285,111
|
|
20240703,092000,11864410,4310,4310,4310,4310,0
|
|
20240703,091900,11864410,4310,4310,4310,4310,0
|
|
20240703,091800,11864410,4310,4310,4310,4310,3
|
|
20240703,091700,11851480,4305,4305,4305,4305,0
|
|
20240703,091600,11851480,4305,4305,4305,4305,0
|
|
20240703,091500,11851480,4305,4305,4305,4305,0
|
|
20240703,091400,11851480,4305,4305,4305,4305,0
|
|
20240703,091300,11851480,4305,4305,4305,4305,0
|
|
20240703,091200,11851480,4305,4305,4305,4305,0
|
|
20240703,091100,11851480,4305,4305,4305,4305,17
|
|
20240703,091000,11778295,4285,4285,4285,4285,0
|
|
20240703,090900,11778295,4285,4285,4285,4285,0
|
|
20240703,090800,11778295,4285,4295,4315,4285,82
|
|
20240703,090700,11424805,4295,4270,4295,4270,443
|
|
20240703,090600,9533145,4265,4290,4290,4265,60
|
|
20240703,090500,9276345,4320,4295,4320,4295,50
|
|
20240703,090400,9060935,4290,4255,4290,4255,1194
|
|
20240703,090300,3949430,4270,4260,4270,4250,452
|
|
20240703,090200,2024405,4260,4260,4260,4260,3
|
|
20240703,090100,2011625,4260,4260,4260,4260,0
|
|
20240703,090000,2011625,4260,4265,4265,4260,472
|