688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,202500,132365495,3470,3470,3470,3470,2002
|
|
20240702,202400,132365495,3470,3470,3470,3470,0
|
|
20240702,202300,132365495,3470,3470,3470,3470,0
|
|
20240702,202200,132365495,3470,3470,3470,3470,0
|
|
20240702,202100,132365495,3470,3470,3470,3470,0
|
|
20240702,202000,132365495,3470,3470,3470,3470,0
|
|
20240702,201900,132365495,3470,3470,3470,3470,0
|
|
20240702,201800,132365495,3470,3470,3470,3470,0
|
|
20240702,201700,132365495,3470,3470,3470,3470,0
|
|
20240702,201600,132365495,3470,3470,3470,3470,0
|
|
20240702,201500,132365495,3470,3470,3470,3470,0
|
|
20240702,201400,132365495,3470,3470,3470,3470,0
|
|
20240702,201300,132365495,3470,3470,3470,3470,0
|
|
20240702,201200,132365495,3470,3470,3470,3470,0
|
|
20240702,201100,132365495,3470,3470,3470,3470,0
|
|
20240702,201000,132365495,3470,3470,3470,3470,0
|
|
20240702,200900,132365495,3470,3470,3470,3470,0
|
|
20240702,200800,132365495,3470,3470,3470,3470,0
|
|
20240702,200700,132365495,3470,3470,3470,3470,0
|
|
20240702,200600,132365495,3470,3470,3470,3470,0
|
|
20240702,200500,132365495,3470,3470,3470,3470,0
|
|
20240702,200400,132365495,3470,3470,3470,3470,0
|
|
20240702,200300,132365495,3470,3470,3470,3470,0
|
|
20240702,200200,132365495,3470,3470,3470,3470,0
|
|
20240702,200100,132365495,3470,3470,3470,3470,0
|
|
20240702,200000,132365495,3470,3470,3470,3470,0
|
|
20240702,195900,132365495,3470,3470,3470,3470,0
|
|
20240702,195800,132365495,3470,3470,3470,3470,0
|
|
20240702,195700,132365495,3470,3470,3470,3470,0
|
|
20240702,195600,132365495,3470,3470,3470,3470,0
|
|
20240702,195500,132365495,3470,3470,3470,3470,2002
|
|
20240702,195400,132365495,3470,3470,3470,3470,0
|
|
20240702,195300,132365495,3470,3470,3470,3470,0
|
|
20240702,195200,132365495,3470,3470,3470,3470,0
|
|
20240702,195100,132365495,3470,3470,3470,3470,0
|
|
20240702,195000,132365495,3470,3470,3470,3470,0
|
|
20240702,194900,132365495,3470,3470,3470,3470,0
|
|
20240702,194800,132365495,3470,3470,3470,3470,0
|
|
20240702,194700,132365495,3470,3470,3470,3470,0
|
|
20240702,194600,132365495,3470,3470,3470,3470,0
|
|
20240702,194500,132365495,3470,3470,3470,3470,0
|
|
20240702,194400,132365495,3470,3470,3470,3470,0
|
|
20240702,194300,132365495,3470,3470,3470,3470,0
|
|
20240702,194200,132365495,3470,3470,3470,3470,0
|
|
20240702,194100,132365495,3470,3470,3470,3470,0
|
|
20240702,194000,132365495,3470,3470,3470,3470,0
|
|
20240702,193900,132365495,3470,3470,3470,3470,0
|
|
20240702,193800,132365495,3470,3470,3470,3470,0
|
|
20240702,193700,132365495,3470,3470,3470,3470,0
|
|
20240702,193600,132365495,3470,3470,3470,3470,0
|
|
20240702,193500,132365495,3470,3470,3470,3470,0
|
|
20240702,193400,132365495,3470,3470,3470,3470,0
|
|
20240702,193300,132365495,3470,3470,3470,3470,0
|
|
20240702,193200,132365495,3470,3470,3470,3470,0
|
|
20240702,193100,132365495,3470,3470,3470,3470,0
|
|
20240702,193000,132365495,3470,3470,3470,3470,0
|
|
20240702,192900,132365495,3470,3470,3470,3470,0
|
|
20240702,192800,132365495,3470,3470,3470,3470,0
|
|
20240702,192700,132365495,3470,3470,3470,3470,0
|
|
20240702,192600,132365495,3470,3470,3470,3470,0
|
|
20240702,192500,132365495,3470,3470,3470,3470,2002
|
|
20240702,192400,132365495,3470,3470,3470,3470,0
|
|
20240702,192300,132365495,3470,3470,3470,3470,0
|
|
20240702,192200,132365495,3470,3470,3470,3470,0
|
|
20240702,192100,132365495,3470,3470,3470,3470,0
|
|
20240702,192000,132365495,3470,3470,3470,3470,0
|
|
20240702,191900,132365495,3470,3470,3470,3470,0
|
|
20240702,191800,132365495,3470,3470,3470,3470,0
|
|
20240702,191700,132365495,3470,3470,3470,3470,0
|
|
20240702,191600,132365495,3470,3470,3470,3470,0
|
|
20240702,191500,132365495,3470,3470,3470,3470,0
|
|
20240702,191400,132365495,3470,3470,3470,3470,0
|
|
20240702,191300,132365495,3470,3470,3470,3470,0
|
|
20240702,191200,132365495,3470,3470,3470,3470,0
|
|
20240702,191100,132365495,3470,3470,3470,3470,0
|
|
20240702,191000,132365495,3470,3470,3470,3470,0
|
|
20240702,190900,132365495,3470,3470,3470,3470,0
|
|
20240702,190800,132365495,3470,3470,3470,3470,0
|
|
20240702,190700,132365495,3470,3470,3470,3470,0
|
|
20240702,190600,132365495,3470,3470,3470,3470,0
|
|
20240702,190500,132365495,3470,3470,3470,3470,0
|
|
20240702,190400,132365495,3470,3470,3470,3470,0
|
|
20240702,190300,132365495,3470,3470,3470,3470,0
|
|
20240702,190200,132365495,3470,3470,3470,3470,0
|
|
20240702,190100,132365495,3470,3470,3470,3470,0
|
|
20240702,190000,132365495,3470,3470,3470,3470,0
|
|
20240702,185900,132365495,3470,3470,3470,3470,0
|
|
20240702,185800,132365495,3470,3470,3470,3470,0
|
|
20240702,185700,132365495,3470,3470,3470,3470,0
|
|
20240702,185600,132365495,3470,3470,3470,3470,0
|
|
20240702,185500,132365495,3470,3470,3470,3470,2002
|
|
20240702,185400,132365495,3470,3470,3470,3470,0
|
|
20240702,185300,132365495,3470,3470,3470,3470,0
|
|
20240702,185200,132365495,3470,3470,3470,3470,0
|
|
20240702,185100,132365495,3470,3470,3470,3470,0
|
|
20240702,185000,132365495,3470,3470,3470,3470,0
|
|
20240702,184900,132365495,3470,3470,3470,3470,0
|
|
20240702,184800,132365495,3470,3470,3470,3470,0
|
|
20240702,184700,132365495,3470,3470,3470,3470,0
|
|
20240702,184600,132365495,3470,3470,3470,3470,0
|
|
20240702,184500,132365495,3470,3470,3470,3470,0
|
|
20240702,184400,132365495,3470,3470,3470,3470,0
|
|
20240702,184300,132365495,3470,3470,3470,3470,0
|
|
20240702,184200,132365495,3470,3470,3470,3470,0
|
|
20240702,184100,132365495,3470,3470,3470,3470,0
|
|
20240702,184000,132365495,3470,3470,3470,3470,0
|
|
20240702,183900,132365495,3470,3470,3470,3470,0
|
|
20240702,183800,132365495,3470,3470,3470,3470,0
|
|
20240702,183700,132365495,3470,3470,3470,3470,0
|
|
20240702,183600,132365495,3470,3470,3470,3470,0
|
|
20240702,183500,132365495,3470,3470,3470,3470,0
|
|
20240702,183400,132365495,3470,3470,3470,3470,0
|
|
20240702,183300,132365495,3470,3470,3470,3470,0
|
|
20240702,183200,132365495,3470,3470,3470,3470,0
|
|
20240702,183100,132365495,3470,3470,3470,3470,0
|
|
20240702,183000,132365495,3470,3470,3470,3470,0
|
|
20240702,182900,132365495,3470,3470,3470,3470,0
|
|
20240702,182800,132365495,3470,3470,3470,3470,0
|
|
20240702,182700,132365495,3470,3470,3470,3470,0
|
|
20240702,182600,132365495,3470,3470,3470,3470,0
|
|
20240702,182500,132365495,3470,3470,3470,3470,2002
|
|
20240702,182400,132365495,3470,3470,3470,3470,0
|
|
20240702,182300,132365495,3470,3470,3470,3470,0
|
|
20240702,182200,132365495,3470,3470,3470,3470,0
|
|
20240702,182100,132365495,3470,3470,3470,3470,0
|
|
20240702,182000,132365495,3470,3470,3470,3470,0
|
|
20240702,181900,132365495,3470,3470,3470,3470,0
|
|
20240702,181800,132365495,3470,3470,3470,3470,0
|
|
20240702,181700,132365495,3470,3470,3470,3470,0
|
|
20240702,181600,132365495,3470,3470,3470,3470,0
|
|
20240702,181500,132365495,3470,3470,3470,3470,0
|
|
20240702,181400,132365495,3470,3470,3470,3470,0
|
|
20240702,181300,132365495,3470,3470,3470,3470,0
|
|
20240702,181200,132365495,3470,3470,3470,3470,0
|
|
20240702,181100,132365495,3470,3470,3470,3470,0
|
|
20240702,181000,132365495,3470,3470,3470,3470,0
|
|
20240702,180900,132365495,3470,3470,3470,3470,0
|
|
20240702,180800,132365495,3470,3470,3470,3470,0
|
|
20240702,180700,132365495,3470,3470,3470,3470,0
|
|
20240702,180600,132365495,3470,3470,3470,3470,0
|
|
20240702,180500,132365495,3470,3470,3470,3470,0
|
|
20240702,180400,132365495,3470,3470,3470,3470,0
|
|
20240702,180300,132365495,3470,3470,3470,3470,0
|
|
20240702,180200,132365495,3470,3470,3470,3470,0
|
|
20240702,180100,132365495,3470,3470,3470,3470,0
|
|
20240702,180000,132365495,3470,3470,3470,3470,0
|
|
20240702,175900,132365495,3470,3470,3470,3470,0
|
|
20240702,175800,132365495,3470,3470,3470,3470,0
|
|
20240702,175700,132365495,3470,3470,3470,3470,0
|
|
20240702,175600,132365495,3470,3470,3470,3470,0
|
|
20240702,175500,132365495,3470,3470,3470,3470,2002
|
|
20240702,175400,132365495,3470,3470,3470,3470,0
|
|
20240702,175300,132365495,3470,3470,3470,3470,0
|
|
20240702,175200,132365495,3470,3470,3470,3470,0
|
|
20240702,175100,132365495,3470,3470,3470,3470,0
|
|
20240702,175000,132365495,3470,3470,3470,3470,0
|
|
20240702,174900,132365495,3470,3470,3470,3470,0
|
|
20240702,174800,132365495,3470,3470,3470,3470,0
|
|
20240702,174700,132365495,3470,3470,3470,3470,0
|
|
20240702,174600,132365495,3470,3470,3470,3470,0
|
|
20240702,174500,132365495,3470,3470,3470,3470,0
|
|
20240702,174400,132365495,3470,3470,3470,3470,0
|
|
20240702,174300,132365495,3470,3470,3470,3470,0
|
|
20240702,174200,132365495,3470,3470,3470,3470,0
|
|
20240702,174100,132365495,3470,3470,3470,3470,0
|
|
20240702,174000,132365495,3470,3470,3470,3470,0
|
|
20240702,173900,132365495,3470,3470,3470,3470,0
|
|
20240702,173800,132365495,3470,3470,3470,3470,0
|
|
20240702,173700,132365495,3470,3470,3470,3470,0
|
|
20240702,173600,132365495,3470,3470,3470,3470,0
|
|
20240702,173500,132365495,3470,3470,3470,3470,0
|
|
20240702,173400,132365495,3470,3470,3470,3470,0
|
|
20240702,173300,132365495,3470,3470,3470,3470,0
|
|
20240702,173200,132365495,3470,3470,3470,3470,0
|
|
20240702,173100,132365495,3470,3470,3470,3470,0
|
|
20240702,173000,132365495,3470,3470,3470,3470,0
|
|
20240702,172900,132365495,3470,3470,3470,3470,0
|
|
20240702,172800,132365495,3470,3470,3470,3470,0
|
|
20240702,172700,132365495,3470,3470,3470,3470,0
|
|
20240702,172600,132365495,3470,3470,3470,3470,0
|
|
20240702,172500,132365495,3470,3470,3470,3470,2002
|
|
20240702,172400,132365495,3470,3470,3470,3470,0
|
|
20240702,172300,132365495,3470,3470,3470,3470,0
|
|
20240702,172200,132365495,3470,3470,3470,3470,0
|
|
20240702,172100,132365495,3470,3470,3470,3470,0
|
|
20240702,172000,132365495,3470,3470,3470,3470,0
|
|
20240702,171900,132365495,3470,3470,3470,3470,0
|
|
20240702,171800,132365495,3470,3470,3470,3470,0
|
|
20240702,171700,132365495,3470,3470,3470,3470,0
|
|
20240702,171600,132365495,3470,3470,3470,3470,0
|
|
20240702,171500,132365495,3470,3470,3470,3470,0
|
|
20240702,171400,132365495,3470,3470,3470,3470,0
|
|
20240702,171300,132365495,3470,3470,3470,3470,0
|
|
20240702,171200,132365495,3470,3470,3470,3470,0
|
|
20240702,171100,132365495,3470,3470,3470,3470,0
|
|
20240702,171000,132365495,3470,3470,3470,3470,0
|
|
20240702,170900,132365495,3470,3470,3470,3470,0
|
|
20240702,170800,132365495,3470,3470,3470,3470,0
|
|
20240702,170700,132365495,3470,3470,3470,3470,0
|
|
20240702,170600,132365495,3470,3470,3470,3470,0
|
|
20240702,170500,132365495,3470,3470,3470,3470,0
|
|
20240702,170400,132365495,3470,3470,3470,3470,0
|
|
20240702,170300,132365495,3470,3470,3470,3470,0
|
|
20240702,170200,132365495,3470,3470,3470,3470,0
|
|
20240702,170100,132365495,3470,3470,3470,3470,0
|
|
20240702,170000,132365495,3470,3470,3470,3470,0
|
|
20240702,165900,132365495,3470,3470,3470,3470,0
|
|
20240702,165800,132365495,3470,3470,3470,3470,0
|
|
20240702,165700,132365495,3470,3470,3470,3470,0
|
|
20240702,165600,132365495,3470,3470,3470,3470,0
|
|
20240702,165500,132365495,3470,3470,3470,3470,2002
|
|
20240702,165400,132365495,3470,3470,3470,3470,0
|
|
20240702,165300,132365495,3470,3470,3470,3470,0
|
|
20240702,165200,132365495,3470,3470,3470,3470,0
|
|
20240702,165100,132365495,3470,3470,3470,3470,0
|
|
20240702,165000,132365495,3470,3470,3470,3470,0
|
|
20240702,164900,132365495,3470,3470,3470,3470,0
|
|
20240702,164800,132365495,3470,3470,3470,3470,0
|
|
20240702,164700,132365495,3470,3470,3470,3470,0
|
|
20240702,164600,132365495,3470,3470,3470,3470,0
|
|
20240702,164500,132365495,3470,3470,3470,3470,0
|
|
20240702,164400,132365495,3470,3470,3470,3470,0
|
|
20240702,164300,132365495,3470,3470,3470,3470,0
|
|
20240702,164200,132365495,3470,3470,3470,3470,0
|
|
20240702,164100,132365495,3470,3470,3470,3470,0
|
|
20240702,164000,132365495,3470,3470,3470,3470,0
|
|
20240702,163900,132365495,3470,3470,3470,3470,0
|
|
20240702,163800,132365495,3470,3470,3470,3470,0
|
|
20240702,163700,132365495,3470,3470,3470,3470,0
|
|
20240702,163600,132365495,3470,3470,3470,3470,0
|
|
20240702,163500,132365495,3470,3470,3470,3470,0
|
|
20240702,163400,132365495,3470,3470,3470,3470,0
|
|
20240702,163300,132365495,3470,3470,3470,3470,0
|
|
20240702,163200,132365495,3470,3470,3470,3470,0
|
|
20240702,163100,132365495,3470,3470,3470,3470,0
|
|
20240702,163000,132365495,3470,3470,3470,3470,0
|
|
20240702,162900,132365495,3470,3470,3470,3470,0
|
|
20240702,162800,132365495,3470,3470,3470,3470,0
|
|
20240702,162700,132365495,3470,3470,3470,3470,0
|
|
20240702,162600,132365495,3470,3470,3470,3470,0
|
|
20240702,162500,132365495,3470,3470,3470,3470,2002
|
|
20240702,162400,132365495,3470,3470,3470,3470,0
|
|
20240702,162300,132365495,3470,3470,3470,3470,0
|
|
20240702,162200,132365495,3470,3470,3470,3470,0
|
|
20240702,162100,132365495,3470,3470,3470,3470,0
|
|
20240702,162000,132365495,3470,3470,3470,3470,0
|
|
20240702,161900,132365495,3470,3470,3470,3470,0
|
|
20240702,161800,132365495,3470,3470,3470,3470,0
|
|
20240702,161700,132365495,3470,3470,3470,3470,0
|
|
20240702,161600,132365495,3470,3470,3470,3470,0
|
|
20240702,161500,132365495,3470,3470,3470,3470,0
|
|
20240702,161400,132365495,3470,3470,3470,3470,0
|
|
20240702,161300,132365495,3470,3470,3470,3470,0
|
|
20240702,161200,132365495,3470,3470,3470,3470,0
|
|
20240702,161100,132365495,3470,3470,3470,3470,0
|
|
20240702,161000,132365495,3470,3470,3470,3470,0
|
|
20240702,160900,132365495,3470,3470,3470,3470,0
|
|
20240702,160800,132365495,3470,3470,3470,3470,0
|
|
20240702,160700,132365495,3470,3470,3470,3470,0
|
|
20240702,160600,132365495,3470,3470,3470,3470,0
|
|
20240702,160500,132365495,3470,3470,3470,3470,0
|
|
20240702,160400,132365495,3470,3470,3470,3470,0
|
|
20240702,160300,132365495,3470,3470,3470,3470,0
|
|
20240702,160200,132365495,3470,3470,3470,3470,0
|
|
20240702,160100,132365495,3470,3470,3470,3470,0
|
|
20240702,160000,132365495,3470,3470,3470,3470,0
|
|
20240702,155900,132365495,3470,3470,3470,3470,0
|
|
20240702,155800,132365495,3470,3470,3470,3470,0
|
|
20240702,155700,132365495,3470,3470,3470,3470,0
|
|
20240702,155600,132365495,3470,3470,3470,3470,0
|
|
20240702,155500,132365495,3470,3470,3470,3470,2002
|
|
20240702,155400,132365495,3470,3470,3470,3470,0
|
|
20240702,155300,132365495,3470,3470,3470,3470,0
|
|
20240702,155200,132365495,3470,3470,3470,3470,0
|
|
20240702,155100,132365495,3470,3470,3470,3470,0
|
|
20240702,155000,132365495,3470,3470,3470,3470,0
|
|
20240702,154900,132365495,3470,3470,3470,3470,0
|
|
20240702,154800,132365495,3470,3470,3470,3470,0
|
|
20240702,154700,132365495,3470,3470,3470,3470,0
|
|
20240702,154600,132365495,3470,3470,3470,3470,0
|
|
20240702,154500,132365495,3470,3470,3470,3470,0
|
|
20240702,154400,132365495,3470,3470,3470,3470,0
|
|
20240702,154300,132365495,3470,3470,3470,3470,0
|
|
20240702,154200,132365495,3470,3470,3470,3470,0
|
|
20240702,154100,132365495,3470,3470,3470,3470,0
|
|
20240702,154000,132365495,3470,3470,3470,3470,0
|
|
20240702,153900,132365495,3470,3470,3470,3470,0
|
|
20240702,153800,132365495,3470,3470,3470,3470,0
|
|
20240702,153700,132365495,3470,3470,3470,3470,0
|
|
20240702,153600,132365495,3470,3470,3470,3470,0
|
|
20240702,153500,132365495,3470,3470,3470,3470,0
|
|
20240702,153400,132365495,3470,3470,3470,3470,0
|
|
20240702,153300,132365495,3470,3470,3470,3470,0
|
|
20240702,153200,132365495,3470,3470,3470,3470,0
|
|
20240702,153100,132365495,3470,3470,3470,3470,0
|
|
20240702,153000,132365495,3470,3470,3470,3470,2002
|
|
20240702,152900,125418555,3470,3470,3470,3470,0
|
|
20240702,152800,125418555,3470,3470,3470,3470,0
|
|
20240702,152700,125418555,3470,3470,3470,3470,0
|
|
20240702,152600,125418555,3470,3470,3470,3470,0
|
|
20240702,152500,125418555,3470,3470,3470,3470,0
|
|
20240702,152400,125418555,3470,3470,3470,3470,0
|
|
20240702,152300,125418555,3470,3470,3470,3470,0
|
|
20240702,152200,125418555,3470,3470,3470,3470,0
|
|
20240702,152100,125418555,3470,3470,3470,3470,0
|
|
20240702,152000,125418555,3470,3470,3470,3470,0
|
|
20240702,151900,125418555,3470,3470,3480,3470,9
|
|
20240702,151800,125387295,3470,3480,3480,3470,175
|
|
20240702,151700,124779180,3480,3475,3480,3470,125
|
|
20240702,151600,124344760,3475,3475,3475,3475,425
|
|
20240702,151500,122867885,3475,3475,3475,3475,0
|
|
20240702,151400,122867885,3475,3475,3475,3475,291
|
|
20240702,151300,121856660,3475,3475,3475,3475,305
|
|
20240702,151200,120796785,3475,3475,3475,3475,115
|
|
20240702,151100,120397160,3475,3480,3480,3475,296
|
|
20240702,151000,119368525,3490,3490,3490,3490,0
|
|
20240702,150900,119368525,3490,3490,3490,3490,0
|
|
20240702,150800,119368525,3490,3490,3490,3490,0
|
|
20240702,150700,119368525,3490,3475,3490,3475,95
|
|
20240702,150600,119038385,3475,3475,3475,3475,0
|
|
20240702,150500,119038385,3475,3475,3475,3475,341
|
|
20240702,150400,117853410,3475,3480,3480,3475,1659
|
|
20240702,150300,112085750,3485,3485,3485,3485,287
|
|
20240702,150200,111085555,3480,3480,3480,3480,4
|
|
20240702,150100,111071635,3485,3485,3485,3485,0
|
|
20240702,150000,111071635,3485,3485,3485,3485,0
|
|
20240702,145900,111071635,3485,3485,3485,3485,10
|
|
20240702,145800,111036785,3485,3485,3485,3485,28
|
|
20240702,145700,110939205,3485,3485,3485,3485,1
|
|
20240702,145600,110935720,3485,3485,3485,3485,0
|
|
20240702,145500,110935720,3485,3485,3485,3485,0
|
|
20240702,145400,110935720,3485,3485,3485,3485,0
|
|
20240702,145300,110935720,3485,3485,3485,3485,150
|
|
20240702,145200,110412970,3485,3485,3485,3485,0
|
|
20240702,145100,110412970,3485,3485,3485,3485,0
|
|
20240702,145000,110412970,3485,3485,3485,3485,0
|
|
20240702,144900,110412970,3485,3485,3485,3485,30
|
|
20240702,144800,110308420,3485,3485,3485,3485,270
|
|
20240702,144700,109367470,3485,3485,3485,3485,30
|
|
20240702,144600,109262920,3490,3490,3490,3475,305
|
|
20240702,144500,108201470,3480,3480,3480,3480,0
|
|
20240702,144400,108201470,3480,3480,3480,3475,134
|
|
20240702,144300,107735575,3480,3480,3480,3480,42
|
|
20240702,144200,107589415,3480,3480,3480,3480,240
|
|
20240702,144100,106754215,3480,3480,3480,3480,265
|
|
20240702,144000,105832015,3490,3490,3490,3490,0
|
|
20240702,143900,105832015,3490,3490,3490,3490,0
|
|
20240702,143800,105832015,3490,3490,3490,3490,1
|
|
20240702,143700,105828525,3490,3490,3490,3490,0
|
|
20240702,143600,105828525,3490,3490,3490,3490,1
|
|
20240702,143500,105825035,3490,3490,3490,3490,0
|
|
20240702,143400,105825035,3490,3490,3490,3490,0
|
|
20240702,143300,105825035,3490,3490,3490,3490,0
|
|
20240702,143200,105825035,3490,3490,3490,3490,285
|
|
20240702,143100,104830385,3480,3480,3480,3480,0
|
|
20240702,143000,104830385,3480,3480,3480,3480,0
|
|
20240702,142900,104830385,3480,3480,3480,3480,1000
|
|
20240702,142800,101350385,3490,3490,3490,3490,37
|
|
20240702,142700,101221255,3480,3480,3480,3480,0
|
|
20240702,142600,101221255,3480,3480,3480,3480,0
|
|
20240702,142500,101221255,3480,3480,3480,3480,0
|
|
20240702,142400,101221255,3480,3485,3485,3480,519
|
|
20240702,142300,99414070,3485,3485,3485,3485,30
|
|
20240702,142200,99309520,3485,3485,3485,3485,0
|
|
20240702,142100,99309520,3485,3485,3485,3485,0
|
|
20240702,142000,99309520,3485,3485,3485,3485,7
|
|
20240702,141900,99285125,3495,3495,3495,3495,8
|
|
20240702,141800,99257165,3495,3495,3495,3495,0
|
|
20240702,141700,99257165,3495,3495,3495,3495,0
|
|
20240702,141600,99257165,3495,3495,3495,3495,0
|
|
20240702,141500,99257165,3495,3495,3495,3495,2
|
|
20240702,141400,99250175,3495,3495,3495,3495,0
|
|
20240702,141300,99250175,3495,3495,3495,3495,0
|
|
20240702,141200,99250175,3495,3495,3495,3495,0
|
|
20240702,141100,99250175,3495,3495,3495,3495,0
|
|
20240702,141000,99250175,3495,3495,3495,3495,0
|
|
20240702,140900,99250175,3495,3480,3495,3480,21
|
|
20240702,140800,99177080,3480,3480,3495,3480,1072
|
|
20240702,140700,95445890,3485,3485,3485,3485,319
|
|
20240702,140600,94334175,3490,3490,3490,3490,100
|
|
20240702,140500,93985175,3490,3490,3490,3490,0
|
|
20240702,140400,93985175,3490,3490,3490,3490,0
|
|
20240702,140300,93985175,3490,3490,3490,3490,0
|
|
20240702,140200,93985175,3490,3490,3490,3490,0
|
|
20240702,140100,93985175,3490,3490,3490,3490,0
|
|
20240702,140000,93985175,3490,3490,3490,3490,3
|
|
20240702,135900,93974705,3490,3495,3495,3490,2
|
|
20240702,135800,93967720,3485,3485,3485,3485,0
|
|
20240702,135700,93967720,3485,3485,3485,3485,0
|
|
20240702,135600,93967720,3485,3485,3485,3485,0
|
|
20240702,135500,93967720,3485,3485,3485,3485,0
|
|
20240702,135400,93967720,3485,3485,3485,3485,500
|
|
20240702,135300,92225220,3495,3495,3495,3495,4
|
|
20240702,135200,92211240,3485,3485,3485,3485,0
|
|
20240702,135100,92211240,3485,3485,3485,3485,27
|
|
20240702,135000,92117145,3490,3490,3490,3490,0
|
|
20240702,134900,92117145,3490,3490,3490,3490,0
|
|
20240702,134800,92117145,3490,3490,3490,3490,102
|
|
20240702,134700,91761165,3485,3490,3490,3485,63
|
|
20240702,134600,91541570,3485,3485,3485,3485,52
|
|
20240702,134500,91360350,3485,3485,3485,3485,1440
|
|
20240702,134400,86341950,3490,3490,3490,3490,25
|
|
20240702,134300,86254700,3490,3490,3490,3490,872
|
|
20240702,134200,83211420,3490,3490,3490,3490,0
|
|
20240702,134100,83211420,3490,3490,3490,3490,0
|
|
20240702,134000,83211420,3490,3495,3495,3490,211
|
|
20240702,133900,82474975,3495,3495,3495,3495,5
|
|
20240702,133800,82457500,3495,3495,3495,3495,3
|
|
20240702,133700,82447015,3495,3495,3495,3490,301
|
|
20240702,133600,81395090,3495,3495,3495,3490,298
|
|
20240702,133500,80355040,3495,3495,3495,3495,18
|
|
20240702,133400,80292130,3495,3495,3495,3495,0
|
|
20240702,133300,80292130,3495,3495,3495,3495,7
|
|
20240702,133200,80267665,3490,3490,3490,3490,0
|
|
20240702,133100,80267665,3490,3500,3500,3490,115
|
|
20240702,133000,79865915,3490,3490,3490,3490,0
|
|
20240702,132900,79865915,3490,3490,3490,3490,137
|
|
20240702,132800,79387785,3495,3495,3495,3495,0
|
|
20240702,132700,79387785,3495,3495,3495,3495,1
|
|
20240702,132600,79384290,3495,3500,3500,3495,15
|
|
20240702,132500,79331840,3495,3495,3495,3495,2
|
|
20240702,132400,79324850,3490,3490,3490,3490,0
|
|
20240702,132300,79324850,3490,3490,3490,3490,91
|
|
20240702,132200,79007260,3490,3490,3490,3490,13
|
|
20240702,132100,78961890,3490,3490,3490,3490,20
|
|
20240702,132000,78892090,3495,3495,3495,3495,2
|
|
20240702,131900,78885100,3495,3495,3495,3495,0
|
|
20240702,131800,78885100,3495,3495,3495,3495,2
|
|
20240702,131700,78878110,3495,3500,3500,3495,1626
|
|
20240702,131600,73190140,3500,3500,3500,3500,0
|
|
20240702,131500,73190140,3500,3500,3500,3500,0
|
|
20240702,131400,73190140,3500,3500,3500,3500,0
|
|
20240702,131300,73190140,3500,3500,3500,3500,1
|
|
20240702,131200,73186640,3505,3505,3505,3505,0
|
|
20240702,131100,73186640,3505,3505,3505,3505,100
|
|
20240702,131000,72836140,3505,3505,3505,3505,0
|
|
20240702,130900,72836140,3505,3505,3505,3505,5
|
|
20240702,130800,72818615,3500,3500,3500,3500,0
|
|
20240702,130700,72818615,3500,3500,3500,3500,0
|
|
20240702,130600,72818615,3500,3500,3500,3500,0
|
|
20240702,130500,72818615,3500,3500,3500,3500,0
|
|
20240702,130400,72818615,3500,3500,3500,3500,0
|
|
20240702,130300,72818615,3500,3500,3500,3500,0
|
|
20240702,130200,72818615,3500,3500,3500,3500,0
|
|
20240702,130100,72818615,3500,3500,3500,3500,0
|
|
20240702,130000,72818615,3500,3500,3500,3500,0
|
|
20240702,125900,72818615,3500,3500,3500,3500,1
|
|
20240702,125800,72815115,3500,3500,3500,3500,0
|
|
20240702,125700,72815115,3500,3500,3500,3500,0
|
|
20240702,125600,72815115,3500,3500,3500,3500,230
|
|
20240702,125500,72010115,3505,3505,3505,3505,2
|
|
20240702,125400,72003105,3505,3505,3505,3505,0
|
|
20240702,125300,72003105,3505,3505,3505,3505,2
|
|
20240702,125200,71996095,3505,3505,3505,3505,50
|
|
20240702,125100,71820845,3510,3510,3510,3510,0
|
|
20240702,125000,71820845,3510,3510,3510,3510,2
|
|
20240702,124900,71813825,3505,3505,3505,3505,0
|
|
20240702,124800,71813825,3505,3505,3505,3505,0
|
|
20240702,124700,71813825,3505,3505,3505,3505,50
|
|
20240702,124600,71638575,3500,3510,3510,3500,4586
|
|
20240702,124500,55586360,3510,3510,3510,3510,0
|
|
20240702,124400,55586360,3510,3510,3510,3510,4
|
|
20240702,124300,55572320,3510,3510,3510,3510,0
|
|
20240702,124200,55572320,3510,3510,3510,3510,0
|
|
20240702,124100,55572320,3510,3510,3510,3510,0
|
|
20240702,124000,55572320,3510,3510,3510,3510,0
|
|
20240702,123900,55572320,3510,3510,3510,3510,5
|
|
20240702,123800,55554770,3505,3505,3505,3505,0
|
|
20240702,123700,55554770,3505,3505,3505,3505,0
|
|
20240702,123600,55554770,3505,3505,3505,3505,0
|
|
20240702,123500,55554770,3505,3505,3505,3505,0
|
|
20240702,123400,55554770,3505,3505,3505,3505,0
|
|
20240702,123300,55554770,3505,3505,3505,3505,0
|
|
20240702,123200,55554770,3505,3505,3505,3505,0
|
|
20240702,123100,55554770,3505,3510,3510,3505,60
|
|
20240702,123000,55344405,3505,3505,3505,3505,0
|
|
20240702,122900,55344405,3505,3505,3505,3505,0
|
|
20240702,122800,55344405,3505,3505,3505,3505,0
|
|
20240702,122700,55344405,3505,3505,3505,3505,0
|
|
20240702,122600,55344405,3505,3505,3505,3505,0
|
|
20240702,122500,55344405,3505,3505,3505,3505,399
|
|
20240702,122400,53945910,3505,3505,3505,3505,285
|
|
20240702,122300,52946985,3505,3505,3505,3505,50
|
|
20240702,122200,52771735,3505,3505,3505,3505,1885
|
|
20240702,122100,46164810,3520,3520,3520,3520,0
|
|
20240702,122000,46164810,3520,3520,3520,3520,0
|
|
20240702,121900,46164810,3520,3520,3520,3520,300
|
|
20240702,121800,45108810,3520,3520,3520,3520,0
|
|
20240702,121700,45108810,3520,3520,3520,3520,0
|
|
20240702,121600,45108810,3520,3520,3520,3520,0
|
|
20240702,121500,45108810,3520,3520,3520,3520,0
|
|
20240702,121400,45108810,3520,3520,3520,3520,0
|
|
20240702,121300,45108810,3520,3505,3520,3505,2
|
|
20240702,121200,45101785,3505,3520,3520,3505,284
|
|
20240702,121100,44106200,3520,3520,3520,3520,0
|
|
20240702,121000,44106200,3520,3520,3520,3520,1
|
|
20240702,120900,44102680,3510,3510,3510,3510,0
|
|
20240702,120800,44102680,3510,3515,3515,3510,545
|
|
20240702,120700,42189720,3515,3515,3515,3515,0
|
|
20240702,120600,42189720,3515,3515,3515,3515,0
|
|
20240702,120500,42189720,3515,3515,3515,3515,0
|
|
20240702,120400,42189720,3515,3515,3515,3515,0
|
|
20240702,120300,42189720,3515,3515,3515,3515,0
|
|
20240702,120200,42189720,3515,3515,3515,3515,213
|
|
20240702,120100,41441025,3525,3525,3525,3525,0
|
|
20240702,120000,41441025,3525,3525,3525,3525,0
|
|
20240702,115900,41441025,3525,3525,3525,3525,0
|
|
20240702,115800,41441025,3525,3525,3525,3525,0
|
|
20240702,115700,41441025,3525,3525,3525,3525,0
|
|
20240702,115600,41441025,3525,3525,3525,3525,0
|
|
20240702,115500,41441025,3525,3525,3525,3525,0
|
|
20240702,115400,41441025,3525,3525,3525,3525,0
|
|
20240702,115300,41441025,3525,3525,3525,3525,0
|
|
20240702,115200,41441025,3525,3525,3525,3525,0
|
|
20240702,115100,41441025,3525,3525,3525,3525,2
|
|
20240702,115000,41433975,3525,3525,3525,3525,0
|
|
20240702,114900,41433975,3525,3525,3525,3525,0
|
|
20240702,114800,41433975,3525,3525,3525,3525,0
|
|
20240702,114700,41433975,3525,3525,3525,3525,0
|
|
20240702,114600,41433975,3525,3525,3525,3525,0
|
|
20240702,114500,41433975,3525,3525,3525,3525,0
|
|
20240702,114400,41433975,3525,3525,3525,3525,1
|
|
20240702,114300,41430450,3525,3525,3525,3525,0
|
|
20240702,114200,41430450,3525,3525,3525,3525,0
|
|
20240702,114100,41430450,3525,3525,3525,3525,0
|
|
20240702,114000,41430450,3525,3525,3525,3525,0
|
|
20240702,113900,41430450,3525,3525,3525,3525,105
|
|
20240702,113800,41060325,3525,3525,3525,3525,0
|
|
20240702,113700,41060325,3525,3525,3525,3525,1
|
|
20240702,113600,41056800,3525,3525,3525,3525,0
|
|
20240702,113500,41056800,3525,3525,3525,3525,0
|
|
20240702,113400,41056800,3525,3525,3525,3525,2
|
|
20240702,113300,41049750,3525,3525,3525,3525,0
|
|
20240702,113200,41049750,3525,3525,3525,3525,0
|
|
20240702,113100,41049750,3525,3525,3525,3525,28
|
|
20240702,113000,40951050,3525,3525,3525,3525,0
|
|
20240702,112900,40951050,3525,3525,3525,3525,17
|
|
20240702,112800,40891125,3525,3525,3525,3525,0
|
|
20240702,112700,40891125,3525,3525,3525,3525,0
|
|
20240702,112600,40891125,3525,3525,3525,3525,0
|
|
20240702,112500,40891125,3525,3525,3525,3525,0
|
|
20240702,112400,40891125,3525,3525,3525,3525,10
|
|
20240702,112300,40855875,3530,3530,3530,3530,11
|
|
20240702,112200,40817045,3530,3530,3530,3530,1
|
|
20240702,112100,40813515,3515,3515,3515,3515,0
|
|
20240702,112000,40813515,3515,3515,3515,3515,0
|
|
20240702,111900,40813515,3515,3515,3515,3515,0
|
|
20240702,111800,40813515,3515,3515,3515,3515,1
|
|
20240702,111700,40810000,3530,3530,3530,3530,0
|
|
20240702,111600,40810000,3530,3530,3530,3530,0
|
|
20240702,111500,40810000,3530,3530,3530,3530,2
|
|
20240702,111400,40802940,3530,3530,3530,3530,0
|
|
20240702,111300,40802940,3530,3530,3530,3530,0
|
|
20240702,111200,40802940,3530,3530,3530,3530,57
|
|
20240702,111100,40601730,3530,3530,3530,3530,0
|
|
20240702,111000,40601730,3530,3530,3530,3530,2
|
|
20240702,110900,40594670,3530,3530,3530,3530,0
|
|
20240702,110800,40594670,3530,3530,3530,3530,0
|
|
20240702,110700,40594670,3530,3530,3530,3530,0
|
|
20240702,110600,40594670,3530,3530,3530,3530,0
|
|
20240702,110500,40594670,3530,3530,3530,3530,0
|
|
20240702,110400,40594670,3530,3530,3530,3530,0
|
|
20240702,110300,40594670,3530,3530,3530,3530,0
|
|
20240702,110200,40594670,3530,3530,3530,3530,0
|
|
20240702,110100,40594670,3530,3530,3530,3530,0
|
|
20240702,110000,40594670,3530,3530,3530,3530,0
|
|
20240702,105900,40594670,3530,3530,3530,3530,0
|
|
20240702,105800,40594670,3530,3530,3530,3530,0
|
|
20240702,105700,40594670,3530,3530,3530,3530,0
|
|
20240702,105600,40594670,3530,3530,3530,3530,0
|
|
20240702,105500,40594670,3530,3530,3530,3530,0
|
|
20240702,105400,40594670,3530,3530,3530,3530,0
|
|
20240702,105300,40594670,3530,3530,3530,3530,0
|
|
20240702,105200,40594670,3530,3530,3530,3530,0
|
|
20240702,105100,40594670,3530,3530,3530,3530,1
|
|
20240702,105000,40591140,3530,3530,3530,3530,0
|
|
20240702,104900,40591140,3530,3530,3530,3530,20
|
|
20240702,104800,40520540,3530,3530,3530,3530,0
|
|
20240702,104700,40520540,3530,3530,3530,3530,0
|
|
20240702,104600,40520540,3530,3530,3530,3530,1
|
|
20240702,104500,40517010,3505,3505,3505,3505,0
|
|
20240702,104400,40517010,3505,3505,3505,3505,0
|
|
20240702,104300,40517010,3505,3505,3505,3505,0
|
|
20240702,104200,40517010,3505,3505,3505,3505,0
|
|
20240702,104100,40517010,3505,3505,3505,3505,0
|
|
20240702,104000,40517010,3505,3505,3505,3505,0
|
|
20240702,103900,40517010,3505,3505,3505,3505,1
|
|
20240702,103800,40513505,3505,3505,3505,3505,94
|
|
20240702,103700,40184035,3505,3505,3505,3505,0
|
|
20240702,103600,40184035,3505,3505,3505,3505,0
|
|
20240702,103500,40184035,3505,3505,3505,3505,24
|
|
20240702,103400,40099915,3505,3505,3505,3505,0
|
|
20240702,103300,40099915,3505,3505,3505,3505,0
|
|
20240702,103200,40099915,3505,3505,3505,3505,0
|
|
20240702,103100,40099915,3505,3505,3505,3505,2
|
|
20240702,103000,40092905,3530,3530,3530,3530,1
|
|
20240702,102900,40089375,3505,3505,3505,3505,0
|
|
20240702,102800,40089375,3505,3505,3505,3505,0
|
|
20240702,102700,40089375,3505,3505,3505,3505,0
|
|
20240702,102600,40089375,3505,3505,3505,3505,1
|
|
20240702,102500,40085870,3505,3505,3505,3505,63
|
|
20240702,102400,39865055,3505,3505,3505,3505,137
|
|
20240702,102300,39384870,3510,3510,3510,3510,13
|
|
20240702,102200,39339240,3515,3515,3515,3515,51
|
|
20240702,102100,39159975,3515,3515,3515,3515,16
|
|
20240702,102000,39103735,3525,3525,3525,3525,0
|
|
20240702,101900,39103735,3525,3525,3525,3525,0
|
|
20240702,101800,39103735,3525,3525,3525,3525,0
|
|
20240702,101700,39103735,3525,3525,3525,3525,0
|
|
20240702,101600,39103735,3525,3525,3525,3525,4
|
|
20240702,101500,39089635,3505,3505,3505,3505,51
|
|
20240702,101400,38910880,3525,3525,3525,3525,1
|
|
20240702,101300,38907355,3515,3515,3515,3515,327
|
|
20240702,101200,37757950,3515,3515,3515,3515,0
|
|
20240702,101100,37757950,3515,3515,3515,3515,0
|
|
20240702,101000,37757950,3515,3515,3515,3515,1
|
|
20240702,100900,37754435,3495,3495,3495,3495,0
|
|
20240702,100800,37754435,3495,3495,3495,3495,0
|
|
20240702,100700,37754435,3495,3495,3495,3495,0
|
|
20240702,100600,37754435,3495,3495,3495,3495,0
|
|
20240702,100500,37754435,3495,3495,3495,3495,1
|
|
20240702,100400,37750940,3495,3510,3510,3495,551
|
|
20240702,100300,35825150,3520,3520,3520,3520,0
|
|
20240702,100200,35825150,3520,3510,3530,3495,3072
|
|
20240702,100100,25057635,3530,3530,3530,3530,0
|
|
20240702,100000,25057635,3530,3535,3535,3530,5
|
|
20240702,095900,25039980,3535,3535,3535,3535,0
|
|
20240702,095800,25039980,3535,3535,3535,3535,106
|
|
20240702,095700,24665270,3535,3535,3535,3535,0
|
|
20240702,095600,24665270,3535,3535,3535,3535,0
|
|
20240702,095500,24665270,3535,3535,3535,3535,0
|
|
20240702,095400,24665270,3535,3535,3535,3535,2
|
|
20240702,095300,24658200,3535,3535,3535,3535,113
|
|
20240702,095200,24258745,3535,3535,3535,3535,0
|
|
20240702,095100,24258745,3535,3535,3535,3535,10
|
|
20240702,095000,24223395,3535,3535,3535,3535,3
|
|
20240702,094900,24212790,3535,3535,3535,3535,0
|
|
20240702,094800,24212790,3535,3535,3535,3535,0
|
|
20240702,094700,24212790,3535,3535,3535,3535,0
|
|
20240702,094600,24212790,3535,3535,3535,3535,0
|
|
20240702,094500,24212790,3535,3535,3535,3535,0
|
|
20240702,094400,24212790,3535,3535,3535,3535,27
|
|
20240702,094300,24117345,3535,3525,3535,3515,627
|
|
20240702,094200,21913240,3520,3520,3520,3520,0
|
|
20240702,094100,21913240,3520,3520,3520,3520,0
|
|
20240702,094000,21913240,3520,3520,3520,3520,484
|
|
20240702,093900,20209560,3530,3525,3530,3525,35
|
|
20240702,093800,20086035,3545,3545,3545,3545,0
|
|
20240702,093700,20086035,3545,3545,3545,3545,0
|
|
20240702,093600,20086035,3545,3545,3545,3545,0
|
|
20240702,093500,20086035,3545,3545,3545,3545,0
|
|
20240702,093400,20086035,3545,3545,3545,3545,0
|
|
20240702,093300,20086035,3545,3525,3545,3520,946
|
|
20240702,093200,16753775,3555,3555,3555,3555,0
|
|
20240702,093100,16753775,3555,3525,3555,3525,22
|
|
20240702,093000,16675925,3555,3525,3555,3525,99
|
|
20240702,092900,16324340,3555,3555,3555,3525,14
|
|
20240702,092800,16274930,3530,3530,3555,3530,246
|
|
20240702,092700,15406525,3530,3530,3530,3530,12
|
|
20240702,092600,15364165,3530,3530,3530,3530,400
|
|
20240702,092500,13952165,3555,3530,3555,3530,13
|
|
20240702,092400,13906250,3530,3530,3530,3530,12
|
|
20240702,092300,13863890,3535,3535,3535,3535,27
|
|
20240702,092200,13768445,3540,3535,3540,3535,27
|
|
20240702,092100,13672990,3550,3535,3550,3535,84
|
|
20240702,092000,13374970,3535,3535,3535,3535,12
|
|
20240702,091900,13332550,3535,3535,3535,3535,12
|
|
20240702,091800,13290130,3535,3535,3535,3535,12
|
|
20240702,091700,13247710,3530,3530,3530,3530,12
|
|
20240702,091600,13205350,3545,3545,3545,3545,91
|
|
20240702,091500,12882755,3530,3535,3535,3530,75
|
|
20240702,091400,12617695,3530,3545,3545,3530,295
|
|
20240702,091300,11574915,3530,3535,3535,3530,174
|
|
20240702,091200,10960625,3530,3535,3535,3530,583
|
|
20240702,091100,8899785,3530,3530,3550,3530,18
|
|
20240702,091000,8836180,3560,3560,3560,3560,1
|
|
20240702,090900,8832620,3560,3560,3560,3560,0
|
|
20240702,090800,8832620,3560,3545,3560,3530,521
|
|
20240702,090700,6987355,3570,3570,3570,3570,0
|
|
20240702,090600,6987355,3570,3545,3575,3545,26
|
|
20240702,090500,6894655,3550,3570,3570,3550,335
|
|
20240702,090400,5704705,3550,3550,3550,3550,88
|
|
20240702,090300,5392305,3575,3570,3575,3545,6
|
|
20240702,090200,5370905,3580,3580,3580,3580,1
|
|
20240702,090100,5367325,3580,3580,3580,3580,1
|
|
20240702,090000,5363745,3555,3585,3585,3555,1497
|