688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,202500,140249165,2980,2980,2980,2980,2892
|
|
20240702,202400,140249165,2980,2980,2980,2980,0
|
|
20240702,202300,140249165,2980,2980,2980,2980,0
|
|
20240702,202200,140249165,2980,2980,2980,2980,0
|
|
20240702,202100,140249165,2980,2980,2980,2980,0
|
|
20240702,202000,140249165,2980,2980,2980,2980,0
|
|
20240702,201900,140249165,2980,2980,2980,2980,0
|
|
20240702,201800,140249165,2980,2980,2980,2980,0
|
|
20240702,201700,140249165,2980,2980,2980,2980,0
|
|
20240702,201600,140249165,2980,2980,2980,2980,0
|
|
20240702,201500,140249165,2980,2980,2980,2980,0
|
|
20240702,201400,140249165,2980,2980,2980,2980,0
|
|
20240702,201300,140249165,2980,2980,2980,2980,0
|
|
20240702,201200,140249165,2980,2980,2980,2980,0
|
|
20240702,201100,140249165,2980,2980,2980,2980,0
|
|
20240702,201000,140249165,2980,2980,2980,2980,0
|
|
20240702,200900,140249165,2980,2980,2980,2980,0
|
|
20240702,200800,140249165,2980,2980,2980,2980,0
|
|
20240702,200700,140249165,2980,2980,2980,2980,0
|
|
20240702,200600,140249165,2980,2980,2980,2980,0
|
|
20240702,200500,140249165,2980,2980,2980,2980,0
|
|
20240702,200400,140249165,2980,2980,2980,2980,0
|
|
20240702,200300,140249165,2980,2980,2980,2980,0
|
|
20240702,200200,140249165,2980,2980,2980,2980,0
|
|
20240702,200100,140249165,2980,2980,2980,2980,0
|
|
20240702,200000,140249165,2980,2980,2980,2980,0
|
|
20240702,195900,140249165,2980,2980,2980,2980,0
|
|
20240702,195800,140249165,2980,2980,2980,2980,0
|
|
20240702,195700,140249165,2980,2980,2980,2980,0
|
|
20240702,195600,140249165,2980,2980,2980,2980,0
|
|
20240702,195500,140249165,2980,2980,2980,2980,2892
|
|
20240702,195400,140249165,2980,2980,2980,2980,0
|
|
20240702,195300,140249165,2980,2980,2980,2980,0
|
|
20240702,195200,140249165,2980,2980,2980,2980,0
|
|
20240702,195100,140249165,2980,2980,2980,2980,0
|
|
20240702,195000,140249165,2980,2980,2980,2980,0
|
|
20240702,194900,140249165,2980,2980,2980,2980,0
|
|
20240702,194800,140249165,2980,2980,2980,2980,0
|
|
20240702,194700,140249165,2980,2980,2980,2980,0
|
|
20240702,194600,140249165,2980,2980,2980,2980,0
|
|
20240702,194500,140249165,2980,2980,2980,2980,0
|
|
20240702,194400,140249165,2980,2980,2980,2980,0
|
|
20240702,194300,140249165,2980,2980,2980,2980,0
|
|
20240702,194200,140249165,2980,2980,2980,2980,0
|
|
20240702,194100,140249165,2980,2980,2980,2980,0
|
|
20240702,194000,140249165,2980,2980,2980,2980,0
|
|
20240702,193900,140249165,2980,2980,2980,2980,0
|
|
20240702,193800,140249165,2980,2980,2980,2980,0
|
|
20240702,193700,140249165,2980,2980,2980,2980,0
|
|
20240702,193600,140249165,2980,2980,2980,2980,0
|
|
20240702,193500,140249165,2980,2980,2980,2980,0
|
|
20240702,193400,140249165,2980,2980,2980,2980,0
|
|
20240702,193300,140249165,2980,2980,2980,2980,0
|
|
20240702,193200,140249165,2980,2980,2980,2980,0
|
|
20240702,193100,140249165,2980,2980,2980,2980,0
|
|
20240702,193000,140249165,2980,2980,2980,2980,0
|
|
20240702,192900,140249165,2980,2980,2980,2980,0
|
|
20240702,192800,140249165,2980,2980,2980,2980,0
|
|
20240702,192700,140249165,2980,2980,2980,2980,0
|
|
20240702,192600,140249165,2980,2980,2980,2980,0
|
|
20240702,192500,140249165,2980,2980,2980,2980,2892
|
|
20240702,192400,140249165,2980,2980,2980,2980,0
|
|
20240702,192300,140249165,2980,2980,2980,2980,0
|
|
20240702,192200,140249165,2980,2980,2980,2980,0
|
|
20240702,192100,140249165,2980,2980,2980,2980,0
|
|
20240702,192000,140249165,2980,2980,2980,2980,0
|
|
20240702,191900,140249165,2980,2980,2980,2980,0
|
|
20240702,191800,140249165,2980,2980,2980,2980,0
|
|
20240702,191700,140249165,2980,2980,2980,2980,0
|
|
20240702,191600,140249165,2980,2980,2980,2980,0
|
|
20240702,191500,140249165,2980,2980,2980,2980,0
|
|
20240702,191400,140249165,2980,2980,2980,2980,0
|
|
20240702,191300,140249165,2980,2980,2980,2980,0
|
|
20240702,191200,140249165,2980,2980,2980,2980,0
|
|
20240702,191100,140249165,2980,2980,2980,2980,0
|
|
20240702,191000,140249165,2980,2980,2980,2980,0
|
|
20240702,190900,140249165,2980,2980,2980,2980,0
|
|
20240702,190800,140249165,2980,2980,2980,2980,0
|
|
20240702,190700,140249165,2980,2980,2980,2980,0
|
|
20240702,190600,140249165,2980,2980,2980,2980,0
|
|
20240702,190500,140249165,2980,2980,2980,2980,0
|
|
20240702,190400,140249165,2980,2980,2980,2980,0
|
|
20240702,190300,140249165,2980,2980,2980,2980,0
|
|
20240702,190200,140249165,2980,2980,2980,2980,0
|
|
20240702,190100,140249165,2980,2980,2980,2980,0
|
|
20240702,190000,140249165,2980,2980,2980,2980,0
|
|
20240702,185900,140249165,2980,2980,2980,2980,0
|
|
20240702,185800,140249165,2980,2980,2980,2980,0
|
|
20240702,185700,140249165,2980,2980,2980,2980,0
|
|
20240702,185600,140249165,2980,2980,2980,2980,0
|
|
20240702,185500,140249165,2980,2980,2980,2980,2892
|
|
20240702,185400,140249165,2980,2980,2980,2980,0
|
|
20240702,185300,140249165,2980,2980,2980,2980,0
|
|
20240702,185200,140249165,2980,2980,2980,2980,0
|
|
20240702,185100,140249165,2980,2980,2980,2980,0
|
|
20240702,185000,140249165,2980,2980,2980,2980,0
|
|
20240702,184900,140249165,2980,2980,2980,2980,0
|
|
20240702,184800,140249165,2980,2980,2980,2980,0
|
|
20240702,184700,140249165,2980,2980,2980,2980,0
|
|
20240702,184600,140249165,2980,2980,2980,2980,0
|
|
20240702,184500,140249165,2980,2980,2980,2980,0
|
|
20240702,184400,140249165,2980,2980,2980,2980,0
|
|
20240702,184300,140249165,2980,2980,2980,2980,0
|
|
20240702,184200,140249165,2980,2980,2980,2980,0
|
|
20240702,184100,140249165,2980,2980,2980,2980,0
|
|
20240702,184000,140249165,2980,2980,2980,2980,0
|
|
20240702,183900,140249165,2980,2980,2980,2980,0
|
|
20240702,183800,140249165,2980,2980,2980,2980,0
|
|
20240702,183700,140249165,2980,2980,2980,2980,0
|
|
20240702,183600,140249165,2980,2980,2980,2980,0
|
|
20240702,183500,140249165,2980,2980,2980,2980,0
|
|
20240702,183400,140249165,2980,2980,2980,2980,0
|
|
20240702,183300,140249165,2980,2980,2980,2980,0
|
|
20240702,183200,140249165,2980,2980,2980,2980,0
|
|
20240702,183100,140249165,2980,2980,2980,2980,0
|
|
20240702,183000,140249165,2980,2980,2980,2980,0
|
|
20240702,182900,140249165,2980,2980,2980,2980,0
|
|
20240702,182800,140249165,2980,2980,2980,2980,0
|
|
20240702,182700,140249165,2980,2980,2980,2980,0
|
|
20240702,182600,140249165,2980,2980,2980,2980,0
|
|
20240702,182500,140249165,2980,2980,2980,2980,2892
|
|
20240702,182400,140249165,2980,2980,2980,2980,0
|
|
20240702,182300,140249165,2980,2980,2980,2980,0
|
|
20240702,182200,140249165,2980,2980,2980,2980,0
|
|
20240702,182100,140249165,2980,2980,2980,2980,0
|
|
20240702,182000,140249165,2980,2980,2980,2980,0
|
|
20240702,181900,140249165,2980,2980,2980,2980,0
|
|
20240702,181800,140249165,2980,2980,2980,2980,0
|
|
20240702,181700,140249165,2980,2980,2980,2980,0
|
|
20240702,181600,140249165,2980,2980,2980,2980,0
|
|
20240702,181500,140249165,2980,2980,2980,2980,0
|
|
20240702,181400,140249165,2980,2980,2980,2980,0
|
|
20240702,181300,140249165,2980,2980,2980,2980,0
|
|
20240702,181200,140249165,2980,2980,2980,2980,0
|
|
20240702,181100,140249165,2980,2980,2980,2980,0
|
|
20240702,181000,140249165,2980,2980,2980,2980,0
|
|
20240702,180900,140249165,2980,2980,2980,2980,0
|
|
20240702,180800,140249165,2980,2980,2980,2980,0
|
|
20240702,180700,140249165,2980,2980,2980,2980,0
|
|
20240702,180600,140249165,2980,2980,2980,2980,0
|
|
20240702,180500,140249165,2980,2980,2980,2980,0
|
|
20240702,180400,140249165,2980,2980,2980,2980,0
|
|
20240702,180300,140249165,2980,2980,2980,2980,0
|
|
20240702,180200,140249165,2980,2980,2980,2980,0
|
|
20240702,180100,140249165,2980,2980,2980,2980,0
|
|
20240702,180000,140249165,2980,2980,2980,2980,0
|
|
20240702,175900,140249165,2980,2980,2980,2980,0
|
|
20240702,175800,140249165,2980,2980,2980,2980,0
|
|
20240702,175700,140249165,2980,2980,2980,2980,0
|
|
20240702,175600,140249165,2980,2980,2980,2980,0
|
|
20240702,175500,140249165,2980,2980,2980,2980,2892
|
|
20240702,175400,140249165,2980,2980,2980,2980,0
|
|
20240702,175300,140249165,2980,2980,2980,2980,0
|
|
20240702,175200,140249165,2980,2980,2980,2980,0
|
|
20240702,175100,140249165,2980,2980,2980,2980,0
|
|
20240702,175000,140249165,2980,2980,2980,2980,0
|
|
20240702,174900,140249165,2980,2980,2980,2980,0
|
|
20240702,174800,140249165,2980,2980,2980,2980,0
|
|
20240702,174700,140249165,2980,2980,2980,2980,0
|
|
20240702,174600,140249165,2980,2980,2980,2980,0
|
|
20240702,174500,140249165,2980,2980,2980,2980,0
|
|
20240702,174400,140249165,2980,2980,2980,2980,0
|
|
20240702,174300,140249165,2980,2980,2980,2980,0
|
|
20240702,174200,140249165,2980,2980,2980,2980,0
|
|
20240702,174100,140249165,2980,2980,2980,2980,0
|
|
20240702,174000,140249165,2980,2980,2980,2980,0
|
|
20240702,173900,140249165,2980,2980,2980,2980,0
|
|
20240702,173800,140249165,2980,2980,2980,2980,0
|
|
20240702,173700,140249165,2980,2980,2980,2980,0
|
|
20240702,173600,140249165,2980,2980,2980,2980,0
|
|
20240702,173500,140249165,2980,2980,2980,2980,0
|
|
20240702,173400,140249165,2980,2980,2980,2980,0
|
|
20240702,173300,140249165,2980,2980,2980,2980,0
|
|
20240702,173200,140249165,2980,2980,2980,2980,0
|
|
20240702,173100,140249165,2980,2980,2980,2980,0
|
|
20240702,173000,140249165,2980,2980,2980,2980,0
|
|
20240702,172900,140249165,2980,2980,2980,2980,0
|
|
20240702,172800,140249165,2980,2980,2980,2980,0
|
|
20240702,172700,140249165,2980,2980,2980,2980,0
|
|
20240702,172600,140249165,2980,2980,2980,2980,0
|
|
20240702,172500,140249165,2980,2980,2980,2980,2892
|
|
20240702,172400,140249165,2980,2980,2980,2980,0
|
|
20240702,172300,140249165,2980,2980,2980,2980,0
|
|
20240702,172200,140249165,2980,2980,2980,2980,0
|
|
20240702,172100,140249165,2980,2980,2980,2980,0
|
|
20240702,172000,140249165,2980,2980,2980,2980,0
|
|
20240702,171900,140249165,2980,2980,2980,2980,0
|
|
20240702,171800,140249165,2980,2980,2980,2980,0
|
|
20240702,171700,140249165,2980,2980,2980,2980,0
|
|
20240702,171600,140249165,2980,2980,2980,2980,0
|
|
20240702,171500,140249165,2980,2980,2980,2980,0
|
|
20240702,171400,140249165,2980,2980,2980,2980,0
|
|
20240702,171300,140249165,2980,2980,2980,2980,0
|
|
20240702,171200,140249165,2980,2980,2980,2980,0
|
|
20240702,171100,140249165,2980,2980,2980,2980,0
|
|
20240702,171000,140249165,2980,2980,2980,2980,0
|
|
20240702,170900,140249165,2980,2980,2980,2980,0
|
|
20240702,170800,140249165,2980,2980,2980,2980,0
|
|
20240702,170700,140249165,2980,2980,2980,2980,0
|
|
20240702,170600,140249165,2980,2980,2980,2980,0
|
|
20240702,170500,140249165,2980,2980,2980,2980,0
|
|
20240702,170400,140249165,2980,2980,2980,2980,0
|
|
20240702,170300,140249165,2980,2980,2980,2980,0
|
|
20240702,170200,140249165,2980,2980,2980,2980,0
|
|
20240702,170100,140249165,2980,2980,2980,2980,0
|
|
20240702,170000,140249165,2980,2980,2980,2980,0
|
|
20240702,165900,140249165,2980,2980,2980,2980,0
|
|
20240702,165800,140249165,2980,2980,2980,2980,0
|
|
20240702,165700,140249165,2980,2980,2980,2980,0
|
|
20240702,165600,140249165,2980,2980,2980,2980,0
|
|
20240702,165500,140249165,2980,2980,2980,2980,2892
|
|
20240702,165400,140249165,2980,2980,2980,2980,0
|
|
20240702,165300,140249165,2980,2980,2980,2980,0
|
|
20240702,165200,140249165,2980,2980,2980,2980,0
|
|
20240702,165100,140249165,2980,2980,2980,2980,0
|
|
20240702,165000,140249165,2980,2980,2980,2980,0
|
|
20240702,164900,140249165,2980,2980,2980,2980,0
|
|
20240702,164800,140249165,2980,2980,2980,2980,0
|
|
20240702,164700,140249165,2980,2980,2980,2980,0
|
|
20240702,164600,140249165,2980,2980,2980,2980,0
|
|
20240702,164500,140249165,2980,2980,2980,2980,0
|
|
20240702,164400,140249165,2980,2980,2980,2980,0
|
|
20240702,164300,140249165,2980,2980,2980,2980,0
|
|
20240702,164200,140249165,2980,2980,2980,2980,0
|
|
20240702,164100,140249165,2980,2980,2980,2980,0
|
|
20240702,164000,140249165,2980,2980,2980,2980,0
|
|
20240702,163900,140249165,2980,2980,2980,2980,0
|
|
20240702,163800,140249165,2980,2980,2980,2980,0
|
|
20240702,163700,140249165,2980,2980,2980,2980,0
|
|
20240702,163600,140249165,2980,2980,2980,2980,0
|
|
20240702,163500,140249165,2980,2980,2980,2980,0
|
|
20240702,163400,140249165,2980,2980,2980,2980,0
|
|
20240702,163300,140249165,2980,2980,2980,2980,0
|
|
20240702,163200,140249165,2980,2980,2980,2980,0
|
|
20240702,163100,140249165,2980,2980,2980,2980,0
|
|
20240702,163000,140249165,2980,2980,2980,2980,0
|
|
20240702,162900,140249165,2980,2980,2980,2980,0
|
|
20240702,162800,140249165,2980,2980,2980,2980,0
|
|
20240702,162700,140249165,2980,2980,2980,2980,0
|
|
20240702,162600,140249165,2980,2980,2980,2980,0
|
|
20240702,162500,140249165,2980,2980,2980,2980,2892
|
|
20240702,162400,140249165,2980,2980,2980,2980,0
|
|
20240702,162300,140249165,2980,2980,2980,2980,0
|
|
20240702,162200,140249165,2980,2980,2980,2980,0
|
|
20240702,162100,140249165,2980,2980,2980,2980,0
|
|
20240702,162000,140249165,2980,2980,2980,2980,0
|
|
20240702,161900,140249165,2980,2980,2980,2980,0
|
|
20240702,161800,140249165,2980,2980,2980,2980,0
|
|
20240702,161700,140249165,2980,2980,2980,2980,0
|
|
20240702,161600,140249165,2980,2980,2980,2980,0
|
|
20240702,161500,140249165,2980,2980,2980,2980,0
|
|
20240702,161400,140249165,2980,2980,2980,2980,0
|
|
20240702,161300,140249165,2980,2980,2980,2980,0
|
|
20240702,161200,140249165,2980,2980,2980,2980,0
|
|
20240702,161100,140249165,2980,2980,2980,2980,0
|
|
20240702,161000,140249165,2980,2980,2980,2980,0
|
|
20240702,160900,140249165,2980,2980,2980,2980,0
|
|
20240702,160800,140249165,2980,2980,2980,2980,0
|
|
20240702,160700,140249165,2980,2980,2980,2980,0
|
|
20240702,160600,140249165,2980,2980,2980,2980,0
|
|
20240702,160500,140249165,2980,2980,2980,2980,0
|
|
20240702,160400,140249165,2980,2980,2980,2980,0
|
|
20240702,160300,140249165,2980,2980,2980,2980,0
|
|
20240702,160200,140249165,2980,2980,2980,2980,0
|
|
20240702,160100,140249165,2980,2980,2980,2980,0
|
|
20240702,160000,140249165,2980,2980,2980,2980,0
|
|
20240702,155900,140249165,2980,2980,2980,2980,0
|
|
20240702,155800,140249165,2980,2980,2980,2980,0
|
|
20240702,155700,140249165,2980,2980,2980,2980,0
|
|
20240702,155600,140249165,2980,2980,2980,2980,0
|
|
20240702,155500,140249165,2980,2980,2980,2980,2892
|
|
20240702,155400,140249165,2980,2980,2980,2980,0
|
|
20240702,155300,140249165,2980,2980,2980,2980,0
|
|
20240702,155200,140249165,2980,2980,2980,2980,0
|
|
20240702,155100,140249165,2980,2980,2980,2980,0
|
|
20240702,155000,140249165,2980,2980,2980,2980,0
|
|
20240702,154900,140249165,2980,2980,2980,2980,0
|
|
20240702,154800,140249165,2980,2980,2980,2980,0
|
|
20240702,154700,140249165,2980,2980,2980,2980,0
|
|
20240702,154600,140249165,2980,2980,2980,2980,0
|
|
20240702,154500,140249165,2980,2980,2980,2980,0
|
|
20240702,154400,140249165,2980,2980,2980,2980,0
|
|
20240702,154300,140249165,2980,2980,2980,2980,0
|
|
20240702,154200,140249165,2980,2980,2980,2980,0
|
|
20240702,154100,140249165,2980,2980,2980,2980,0
|
|
20240702,154000,140249165,2980,2980,2980,2980,0
|
|
20240702,153900,140249165,2980,2980,2980,2980,0
|
|
20240702,153800,140249165,2980,2980,2980,2980,0
|
|
20240702,153700,140249165,2980,2980,2980,2980,0
|
|
20240702,153600,140249165,2980,2980,2980,2980,0
|
|
20240702,153500,140249165,2980,2980,2980,2980,0
|
|
20240702,153400,140249165,2980,2980,2980,2980,0
|
|
20240702,153300,140249165,2980,2980,2980,2980,0
|
|
20240702,153200,140249165,2980,2980,2980,2980,0
|
|
20240702,153100,140249165,2980,2980,2980,2980,0
|
|
20240702,153000,140249165,2980,2980,2980,2980,2892
|
|
20240702,152900,131631005,2985,2985,2985,2985,0
|
|
20240702,152800,131631005,2985,2985,2985,2985,0
|
|
20240702,152700,131631005,2985,2985,2985,2985,0
|
|
20240702,152600,131631005,2985,2985,2985,2985,0
|
|
20240702,152500,131631005,2985,2985,2985,2985,0
|
|
20240702,152400,131631005,2985,2985,2985,2985,0
|
|
20240702,152300,131631005,2985,2985,2985,2985,0
|
|
20240702,152200,131631005,2985,2985,2985,2985,0
|
|
20240702,152100,131631005,2985,2985,2985,2985,0
|
|
20240702,152000,131631005,2985,2985,2985,2985,0
|
|
20240702,151900,131631005,2985,2990,2990,2985,307
|
|
20240702,151800,130714605,2980,2990,2990,2980,885
|
|
20240702,151700,128076165,2985,2990,2990,2985,1208
|
|
20240702,151600,124470250,2985,2990,2990,2985,335
|
|
20240702,151500,123469720,2995,2995,2995,2995,0
|
|
20240702,151400,123469720,2995,2995,2995,2995,0
|
|
20240702,151300,123469720,2995,2990,2995,2985,154
|
|
20240702,151200,123009565,2990,2990,2990,2990,0
|
|
20240702,151100,123009565,2990,2985,2990,2985,1302
|
|
20240702,151000,119121290,2985,2985,2985,2985,685
|
|
20240702,150900,117076565,2985,2995,2995,2985,2049
|
|
20240702,150800,110954040,3000,3000,3000,3000,1
|
|
20240702,150700,110951040,2995,2995,2995,2995,220
|
|
20240702,150600,110292140,3000,3000,3000,3000,0
|
|
20240702,150500,110292140,3000,3000,3000,3000,0
|
|
20240702,150400,110292140,3000,3000,3000,3000,20
|
|
20240702,150300,110232140,3000,3000,3000,3000,3
|
|
20240702,150200,110223140,3000,3000,3000,3000,20
|
|
20240702,150100,110163140,3000,3000,3000,3000,0
|
|
20240702,150000,110163140,3000,3000,3000,3000,0
|
|
20240702,145900,110163140,3000,3000,3000,3000,0
|
|
20240702,145800,110163140,3000,3000,3000,3000,0
|
|
20240702,145700,110163140,3000,3000,3000,3000,0
|
|
20240702,145600,110163140,3000,3000,3000,3000,0
|
|
20240702,145500,110163140,3000,3000,3000,3000,20
|
|
20240702,145400,110103140,3000,2990,3000,2990,17
|
|
20240702,145300,110052210,3000,3000,3000,3000,0
|
|
20240702,145200,110052210,3000,3000,3000,3000,0
|
|
20240702,145100,110052210,3000,3000,3000,3000,0
|
|
20240702,145000,110052210,3000,3000,3000,3000,208
|
|
20240702,144900,109428210,2990,2990,2990,2990,847
|
|
20240702,144800,106895680,2990,2990,2990,2990,30
|
|
20240702,144700,106805980,2990,2990,2990,2990,0
|
|
20240702,144600,106805980,2990,2995,2995,2990,265
|
|
20240702,144500,106013615,2995,2995,2995,2995,0
|
|
20240702,144400,106013615,2995,2995,2995,2995,121
|
|
20240702,144300,105651220,2995,2995,2995,2995,1407
|
|
20240702,144200,101437255,3000,3000,3000,3000,0
|
|
20240702,144100,101437255,3000,3000,3000,3000,0
|
|
20240702,144000,101437255,3000,3000,3000,3000,0
|
|
20240702,143900,101437255,3000,3000,3000,3000,0
|
|
20240702,143800,101437255,3000,3000,3000,3000,0
|
|
20240702,143700,101437255,3000,3000,3000,3000,0
|
|
20240702,143600,101437255,3000,3000,3000,3000,0
|
|
20240702,143500,101437255,3000,3000,3000,3000,20
|
|
20240702,143400,101377255,3000,3000,3000,3000,0
|
|
20240702,143300,101377255,3000,3000,3000,3000,0
|
|
20240702,143200,101377255,3000,3000,3000,3000,47
|
|
20240702,143100,101236255,3005,3005,3005,3005,0
|
|
20240702,143000,101236255,3005,3005,3005,3005,2
|
|
20240702,142900,101230245,3000,3000,3000,3000,15
|
|
20240702,142800,101185245,3005,3005,3005,3005,0
|
|
20240702,142700,101185245,3005,3005,3005,3005,0
|
|
20240702,142600,101185245,3005,3005,3005,3005,0
|
|
20240702,142500,101185245,3005,3005,3005,3005,0
|
|
20240702,142400,101185245,3005,3005,3005,3005,0
|
|
20240702,142300,101185245,3005,3005,3005,3005,0
|
|
20240702,142200,101185245,3005,3005,3005,3005,0
|
|
20240702,142100,101185245,3005,3005,3005,3005,0
|
|
20240702,142000,101185245,3005,3005,3005,3005,0
|
|
20240702,141900,101185245,3005,3005,3005,3005,0
|
|
20240702,141800,101185245,3005,3005,3005,3005,0
|
|
20240702,141700,101185245,3005,3005,3005,3005,0
|
|
20240702,141600,101185245,3005,3005,3005,3005,0
|
|
20240702,141500,101185245,3005,3005,3005,3005,0
|
|
20240702,141400,101185245,3005,3005,3005,3005,0
|
|
20240702,141300,101185245,3005,3005,3005,3005,0
|
|
20240702,141200,101185245,3005,3005,3005,3005,0
|
|
20240702,141100,101185245,3005,3005,3005,3005,0
|
|
20240702,141000,101185245,3005,3005,3005,3005,0
|
|
20240702,140900,101185245,3005,3005,3005,3005,0
|
|
20240702,140800,101185245,3005,3005,3005,3005,0
|
|
20240702,140700,101185245,3005,3005,3005,3005,18
|
|
20240702,140600,101131155,3005,3005,3005,3005,0
|
|
20240702,140500,101131155,3005,3005,3005,3005,0
|
|
20240702,140400,101131155,3005,3005,3005,3005,206
|
|
20240702,140300,100512125,3000,3000,3000,3000,657
|
|
20240702,140200,98541125,3000,3000,3000,3000,120
|
|
20240702,140100,98181125,3000,3000,3000,3000,0
|
|
20240702,140000,98181125,3000,3000,3000,3000,0
|
|
20240702,135900,98181125,3000,3000,3000,3000,0
|
|
20240702,135800,98181125,3000,3000,3000,3000,140
|
|
20240702,135700,97761125,2995,2995,2995,2995,1
|
|
20240702,135600,97758130,2990,2990,2990,2990,0
|
|
20240702,135500,97758130,2990,2990,2990,2990,10
|
|
20240702,135400,97728230,2995,2995,2995,2995,347
|
|
20240702,135300,96688965,2990,2990,2990,2990,0
|
|
20240702,135200,96688965,2990,2990,2990,2990,0
|
|
20240702,135100,96688965,2990,2990,2990,2990,0
|
|
20240702,135000,96688965,2990,2990,2990,2990,0
|
|
20240702,134900,96688965,2990,2990,2990,2990,0
|
|
20240702,134800,96688965,2990,2990,2990,2990,0
|
|
20240702,134700,96688965,2990,2990,2990,2990,0
|
|
20240702,134600,96688965,2990,2990,2990,2990,0
|
|
20240702,134500,96688965,2990,2990,2990,2990,0
|
|
20240702,134400,96688965,2990,2990,2990,2990,16
|
|
20240702,134300,96641125,2995,2995,2995,2995,0
|
|
20240702,134200,96641125,2995,2995,2995,2995,0
|
|
20240702,134100,96641125,2995,2995,2995,2995,0
|
|
20240702,134000,96641125,2995,2995,2995,2995,0
|
|
20240702,133900,96641125,2995,2995,2995,2995,12
|
|
20240702,133800,96605185,2995,2995,2995,2995,0
|
|
20240702,133700,96605185,2995,2995,2995,2995,0
|
|
20240702,133600,96605185,2995,2995,2995,2995,64
|
|
20240702,133500,96413505,2995,2995,2995,2995,0
|
|
20240702,133400,96413505,2995,2995,2995,2995,0
|
|
20240702,133300,96413505,2995,2995,2995,2995,0
|
|
20240702,133200,96413505,2995,2995,2995,2995,0
|
|
20240702,133100,96413505,2995,2995,2995,2995,0
|
|
20240702,133000,96413505,2995,2995,2995,2995,20
|
|
20240702,132900,96353605,2995,2980,2995,2980,473
|
|
20240702,132800,94937270,2980,2980,2980,2980,0
|
|
20240702,132700,94937270,2980,2980,2980,2980,0
|
|
20240702,132600,94937270,2980,2980,2980,2980,0
|
|
20240702,132500,94937270,2980,2980,2980,2980,20
|
|
20240702,132400,94877670,2980,2985,2985,2980,2452
|
|
20240702,132300,87560905,2990,2990,2990,2990,0
|
|
20240702,132200,87560905,2990,2990,2990,2990,0
|
|
20240702,132100,87560905,2990,2990,2990,2990,0
|
|
20240702,132000,87560905,2990,2990,2990,2990,0
|
|
20240702,131900,87560905,2990,2995,2995,2990,3469
|
|
20240702,131800,77176040,3000,3000,3000,3000,0
|
|
20240702,131700,77176040,3000,3000,3000,3000,0
|
|
20240702,131600,77176040,3000,3000,3000,3000,30
|
|
20240702,131500,77086040,3005,3005,3005,3005,0
|
|
20240702,131400,77086040,3005,3000,3005,3000,200
|
|
20240702,131300,76485540,3000,3000,3000,3000,32
|
|
20240702,131200,76389540,3005,3005,3005,3005,0
|
|
20240702,131100,76389540,3005,3005,3005,3005,0
|
|
20240702,131000,76389540,3005,3005,3005,3005,2
|
|
20240702,130900,76383530,3005,3005,3005,3005,0
|
|
20240702,130800,76383530,3005,3005,3005,3005,0
|
|
20240702,130700,76383530,3005,3005,3005,3005,0
|
|
20240702,130600,76383530,3005,3005,3005,3005,0
|
|
20240702,130500,76383530,3005,3005,3005,3005,0
|
|
20240702,130400,76383530,3005,3005,3005,3005,2
|
|
20240702,130300,76377520,3000,3000,3000,3000,50
|
|
20240702,130200,76227520,3000,3000,3000,3000,0
|
|
20240702,130100,76227520,3000,3000,3000,3000,300
|
|
20240702,130000,75327520,3000,3000,3000,3000,200
|
|
20240702,125900,74727520,3000,3000,3000,3000,50
|
|
20240702,125800,74577520,3000,3000,3000,3000,0
|
|
20240702,125700,74577520,3000,3000,3000,3000,138
|
|
20240702,125600,74163520,3000,3000,3000,3000,0
|
|
20240702,125500,74163520,3000,3000,3000,3000,0
|
|
20240702,125400,74163520,3000,3000,3000,3000,2
|
|
20240702,125300,74157520,3000,3000,3000,3000,0
|
|
20240702,125200,74157520,3000,3000,3000,3000,0
|
|
20240702,125100,74157520,3000,3000,3000,3000,0
|
|
20240702,125000,74157520,3000,3000,3000,3000,30
|
|
20240702,124900,74067520,3000,3000,3000,3000,91
|
|
20240702,124800,73794520,3000,3000,3000,3000,0
|
|
20240702,124700,73794520,3000,3000,3000,3000,0
|
|
20240702,124600,73794520,3000,3000,3000,3000,0
|
|
20240702,124500,73794520,3000,3000,3000,3000,50
|
|
20240702,124400,73644520,2995,2995,2995,2995,0
|
|
20240702,124300,73644520,2995,2995,2995,2995,0
|
|
20240702,124200,73644520,2995,2995,2995,2995,0
|
|
20240702,124100,73644520,2995,2995,2995,2995,0
|
|
20240702,124000,73644520,2995,2995,2995,2995,769
|
|
20240702,123900,71341365,3000,3000,3000,3000,30
|
|
20240702,123800,71251365,3005,3000,3005,3000,11
|
|
20240702,123700,71218360,3000,3000,3000,3000,20
|
|
20240702,123600,71158360,3000,3000,3000,3000,0
|
|
20240702,123500,71158360,3000,3000,3000,3000,0
|
|
20240702,123400,71158360,3000,3000,3000,3000,0
|
|
20240702,123300,71158360,3000,3000,3000,3000,0
|
|
20240702,123200,71158360,3000,3000,3000,3000,3
|
|
20240702,123100,71149360,3000,3000,3000,3000,0
|
|
20240702,123000,71149360,3000,3000,3000,3000,0
|
|
20240702,122900,71149360,3000,3000,3000,3000,200
|
|
20240702,122800,70549360,3005,3000,3005,3000,2149
|
|
20240702,122700,64102305,3005,3005,3005,3005,551
|
|
20240702,122600,62446550,3010,3010,3010,3010,0
|
|
20240702,122500,62446550,3010,3010,3010,3010,0
|
|
20240702,122400,62446550,3010,3010,3010,3010,0
|
|
20240702,122300,62446550,3010,3010,3010,3010,0
|
|
20240702,122200,62446550,3010,3010,3010,3010,0
|
|
20240702,122100,62446550,3010,3010,3010,3010,0
|
|
20240702,122000,62446550,3010,3010,3010,3010,0
|
|
20240702,121900,62446550,3010,3010,3010,3010,0
|
|
20240702,121800,62446550,3010,3010,3010,3010,0
|
|
20240702,121700,62446550,3010,3010,3010,3010,3
|
|
20240702,121600,62437520,3010,3010,3010,3010,1
|
|
20240702,121500,62434510,3005,3005,3005,3005,0
|
|
20240702,121400,62434510,3005,3005,3005,3005,0
|
|
20240702,121300,62434510,3005,3005,3005,3005,0
|
|
20240702,121200,62434510,3005,3005,3005,3005,0
|
|
20240702,121100,62434510,3005,3005,3005,3005,14
|
|
20240702,121000,62392440,3020,3020,3020,3020,0
|
|
20240702,120900,62392440,3020,3020,3020,3020,0
|
|
20240702,120800,62392440,3020,3020,3020,3020,0
|
|
20240702,120700,62392440,3020,3020,3020,3020,0
|
|
20240702,120600,62392440,3020,3015,3020,3015,10
|
|
20240702,120500,62362280,3015,3015,3015,3015,0
|
|
20240702,120400,62362280,3015,3015,3015,3015,0
|
|
20240702,120300,62362280,3015,3015,3015,3015,0
|
|
20240702,120200,62362280,3015,3015,3015,3015,0
|
|
20240702,120100,62362280,3015,3015,3015,3015,0
|
|
20240702,120000,62362280,3015,3015,3015,3015,0
|
|
20240702,115900,62362280,3015,3015,3015,3015,0
|
|
20240702,115800,62362280,3015,3005,3015,3005,200
|
|
20240702,115700,61761270,3010,3010,3010,3010,1
|
|
20240702,115600,61758260,3020,3020,3020,3020,0
|
|
20240702,115500,61758260,3020,3020,3020,3020,0
|
|
20240702,115400,61758260,3020,3020,3020,3020,0
|
|
20240702,115300,61758260,3020,3020,3020,3020,0
|
|
20240702,115200,61758260,3020,3020,3020,3020,0
|
|
20240702,115100,61758260,3020,3025,3025,3020,2
|
|
20240702,115000,61752215,3005,3005,3005,3005,0
|
|
20240702,114900,61752215,3005,3005,3005,3005,0
|
|
20240702,114800,61752215,3005,3005,3005,3005,0
|
|
20240702,114700,61752215,3005,3005,3005,3005,6
|
|
20240702,114600,61734185,3005,3005,3005,3005,0
|
|
20240702,114500,61734185,3005,3005,3005,3005,20
|
|
20240702,114400,61674085,3010,3010,3010,3010,0
|
|
20240702,114300,61674085,3010,3010,3010,3010,0
|
|
20240702,114200,61674085,3010,3010,3010,3010,150
|
|
20240702,114100,61222585,3010,3010,3010,3010,0
|
|
20240702,114000,61222585,3010,3010,3010,3010,1
|
|
20240702,113900,61219575,3025,3025,3025,3025,0
|
|
20240702,113800,61219575,3025,3025,3025,3025,0
|
|
20240702,113700,61219575,3025,3025,3025,3025,0
|
|
20240702,113600,61219575,3025,3025,3025,3025,0
|
|
20240702,113500,61219575,3025,3025,3025,3025,0
|
|
20240702,113400,61219575,3025,3025,3025,3025,1
|
|
20240702,113300,61216550,3005,3005,3005,3005,0
|
|
20240702,113200,61216550,3005,3005,3005,3005,0
|
|
20240702,113100,61216550,3005,3005,3005,3005,0
|
|
20240702,113000,61216550,3005,3005,3005,3005,0
|
|
20240702,112900,61216550,3005,3005,3005,3005,0
|
|
20240702,112800,61216550,3005,3015,3015,3005,330
|
|
20240702,112700,60224830,3030,3030,3030,3030,0
|
|
20240702,112600,60224830,3030,3030,3030,3030,0
|
|
20240702,112500,60224830,3030,3030,3030,3030,0
|
|
20240702,112400,60224830,3030,3030,3030,3030,0
|
|
20240702,112300,60224830,3030,3030,3030,3030,0
|
|
20240702,112200,60224830,3030,3030,3030,3030,0
|
|
20240702,112100,60224830,3030,3030,3030,3030,0
|
|
20240702,112000,60224830,3030,3030,3030,3030,0
|
|
20240702,111900,60224830,3030,3030,3030,3030,0
|
|
20240702,111800,60224830,3030,3030,3030,3030,0
|
|
20240702,111700,60224830,3030,3030,3030,3030,0
|
|
20240702,111600,60224830,3030,3030,3030,3030,0
|
|
20240702,111500,60224830,3030,3030,3030,3030,0
|
|
20240702,111400,60224830,3030,3030,3030,3030,0
|
|
20240702,111300,60224830,3030,3030,3030,3030,0
|
|
20240702,111200,60224830,3030,3030,3030,3030,0
|
|
20240702,111100,60224830,3030,3030,3030,3030,0
|
|
20240702,111000,60224830,3030,3030,3030,3030,0
|
|
20240702,110900,60224830,3030,3030,3030,3030,0
|
|
20240702,110800,60224830,3030,3030,3030,3030,0
|
|
20240702,110700,60224830,3030,3030,3030,3030,3
|
|
20240702,110600,60215740,3030,3030,3030,3030,0
|
|
20240702,110500,60215740,3030,3030,3030,3030,1
|
|
20240702,110400,60212710,3030,3030,3030,3030,0
|
|
20240702,110300,60212710,3030,3030,3030,3030,0
|
|
20240702,110200,60212710,3030,3030,3030,3030,0
|
|
20240702,110100,60212710,3030,3030,3030,3030,0
|
|
20240702,110000,60212710,3030,3030,3030,3030,0
|
|
20240702,105900,60212710,3030,3030,3030,3030,1
|
|
20240702,105800,60209680,3035,3035,3035,3035,0
|
|
20240702,105700,60209680,3035,3035,3035,3035,0
|
|
20240702,105600,60209680,3035,3035,3035,3035,0
|
|
20240702,105500,60209680,3035,3035,3035,3035,0
|
|
20240702,105400,60209680,3035,3035,3035,3035,0
|
|
20240702,105300,60209680,3035,3035,3035,3035,0
|
|
20240702,105200,60209680,3035,3035,3035,3035,0
|
|
20240702,105100,60209680,3035,3035,3035,3035,0
|
|
20240702,105000,60209680,3035,3035,3035,3035,1
|
|
20240702,104900,60206645,3030,3030,3030,3030,0
|
|
20240702,104800,60206645,3030,3025,3030,3025,60
|
|
20240702,104700,60024920,3025,3025,3025,3025,0
|
|
20240702,104600,60024920,3025,3025,3025,3025,1
|
|
20240702,104500,60021895,3020,3020,3020,3020,0
|
|
20240702,104400,60021895,3020,3020,3020,3020,0
|
|
20240702,104300,60021895,3020,3020,3020,3020,0
|
|
20240702,104200,60021895,3020,3020,3020,3020,0
|
|
20240702,104100,60021895,3020,3020,3020,3020,363
|
|
20240702,104000,58925635,3020,3020,3020,3020,0
|
|
20240702,103900,58925635,3020,3020,3020,3020,0
|
|
20240702,103800,58925635,3020,3020,3020,3020,0
|
|
20240702,103700,58925635,3020,3020,3020,3020,0
|
|
20240702,103600,58925635,3020,3020,3020,3020,0
|
|
20240702,103500,58925635,3020,3020,3020,3020,0
|
|
20240702,103400,58925635,3020,3020,3020,3020,0
|
|
20240702,103300,58925635,3020,3020,3020,3020,0
|
|
20240702,103200,58925635,3020,3020,3020,3020,0
|
|
20240702,103100,58925635,3020,3020,3020,3020,0
|
|
20240702,103000,58925635,3020,3020,3020,3020,298
|
|
20240702,102900,58025675,3020,3020,3020,3020,0
|
|
20240702,102800,58025675,3020,3020,3020,3020,0
|
|
20240702,102700,58025675,3020,3020,3020,3020,0
|
|
20240702,102600,58025675,3020,3020,3020,3020,0
|
|
20240702,102500,58025675,3020,3020,3020,3020,4
|
|
20240702,102400,58013595,3020,3020,3020,3020,0
|
|
20240702,102300,58013595,3020,3020,3020,3020,0
|
|
20240702,102200,58013595,3020,3020,3020,3020,0
|
|
20240702,102100,58013595,3020,3020,3020,3020,0
|
|
20240702,102000,58013595,3020,3020,3020,3020,1
|
|
20240702,101900,58010575,3005,3005,3005,3005,0
|
|
20240702,101800,58010575,3005,3005,3005,3005,0
|
|
20240702,101700,58010575,3005,3005,3005,3005,3
|
|
20240702,101600,58001560,3005,3005,3005,3005,0
|
|
20240702,101500,58001560,3005,3005,3005,3005,0
|
|
20240702,101400,58001560,3005,3005,3005,3005,0
|
|
20240702,101300,58001560,3005,3005,3005,3005,0
|
|
20240702,101200,58001560,3005,3010,3010,3005,299
|
|
20240702,101100,57103050,3015,3015,3015,3015,0
|
|
20240702,101000,57103050,3015,3015,3015,3015,0
|
|
20240702,100900,57103050,3015,3015,3015,3015,0
|
|
20240702,100800,57103050,3015,3015,3015,3015,0
|
|
20240702,100700,57103050,3015,3015,3015,3015,0
|
|
20240702,100600,57103050,3015,3015,3015,3015,0
|
|
20240702,100500,57103050,3015,3015,3015,3015,0
|
|
20240702,100400,57103050,3015,3015,3015,3015,0
|
|
20240702,100300,57103050,3015,3015,3015,3015,5
|
|
20240702,100200,57087975,3020,3020,3020,3020,0
|
|
20240702,100100,57087975,3020,3020,3020,3020,0
|
|
20240702,100000,57087975,3020,3020,3020,3020,3
|
|
20240702,095900,57078915,3020,3020,3020,3020,1
|
|
20240702,095800,57075895,3020,3020,3020,3020,0
|
|
20240702,095700,57075895,3020,3020,3020,3020,1
|
|
20240702,095600,57072875,3015,3015,3015,3015,0
|
|
20240702,095500,57072875,3015,3010,3015,3010,90
|
|
20240702,095400,56801720,3010,3010,3010,3010,1
|
|
20240702,095300,56798710,3005,3005,3005,3005,0
|
|
20240702,095200,56798710,3005,3005,3005,3005,28
|
|
20240702,095100,56714570,3000,3000,3000,3000,2
|
|
20240702,095000,56708570,3000,3000,3000,3000,466
|
|
20240702,094900,55310570,2995,2995,2995,2995,0
|
|
20240702,094800,55310570,2995,2995,2995,2995,900
|
|
20240702,094700,52615070,2995,2995,2995,2995,0
|
|
20240702,094600,52615070,2995,2995,2995,2995,0
|
|
20240702,094500,52615070,2995,3000,3000,2995,945
|
|
20240702,094400,49784790,3005,3005,3005,3005,33
|
|
20240702,094300,49685625,2990,3000,3000,2990,2089
|
|
20240702,094200,43436910,3005,3005,3005,3005,0
|
|
20240702,094100,43436910,3005,3005,3005,3005,0
|
|
20240702,094000,43436910,3005,3005,3005,3005,0
|
|
20240702,093900,43436910,3005,3000,3005,2995,5342
|
|
20240702,093800,27392220,3005,3005,3005,3005,0
|
|
20240702,093700,27392220,3005,3005,3005,3005,0
|
|
20240702,093600,27392220,3005,3005,3005,3005,220
|
|
20240702,093500,26731120,3015,3015,3015,3015,0
|
|
20240702,093400,26731120,3015,3005,3015,3005,105
|
|
20240702,093300,26415575,3005,3005,3005,3005,0
|
|
20240702,093200,26415575,3005,3015,3015,3005,378
|
|
20240702,093100,25279675,3010,3010,3010,3010,134
|
|
20240702,093000,24876335,3015,3015,3015,3015,0
|
|
20240702,092900,24876335,3015,3015,3015,3015,0
|
|
20240702,092800,24876335,3015,3015,3015,3015,0
|
|
20240702,092700,24876335,3015,3015,3015,3015,1
|
|
20240702,092600,24873320,3015,3015,3015,3015,41
|
|
20240702,092500,24749705,3015,3015,3015,3015,328
|
|
20240702,092400,23760785,3010,3010,3010,3010,10
|
|
20240702,092300,23730685,3010,3010,3010,3010,357
|
|
20240702,092200,22656115,3020,3015,3020,3015,50
|
|
20240702,092100,22505260,3015,3005,3015,3005,233
|
|
20240702,092000,21805075,3005,3010,3010,3005,25
|
|
20240702,091900,21729920,3010,3010,3010,3010,0
|
|
20240702,091800,21729920,3010,3010,3010,3010,0
|
|
20240702,091700,21729920,3010,3010,3010,3010,0
|
|
20240702,091600,21729920,3010,3020,3020,3010,74
|
|
20240702,091500,21506780,3020,3020,3020,3020,0
|
|
20240702,091400,21506780,3020,3020,3020,3020,0
|
|
20240702,091300,21506780,3020,3020,3020,3020,0
|
|
20240702,091200,21506780,3020,3020,3020,3020,128
|
|
20240702,091100,21120220,3025,3025,3025,3025,0
|
|
20240702,091000,21120220,3025,3025,3025,3025,0
|
|
20240702,090900,21120220,3025,3015,3025,3015,55
|
|
20240702,090800,20954075,3030,3030,3030,3030,0
|
|
20240702,090700,20954075,3030,3025,3030,3025,16
|
|
20240702,090600,20905600,3030,3030,3030,3030,14
|
|
20240702,090500,20863180,3015,3010,3015,3005,26
|
|
20240702,090400,20784915,3010,3030,3035,3010,27
|
|
20240702,090300,20703425,3035,3010,3035,3010,323
|
|
20240702,090200,19728895,3010,3000,3010,3000,98
|
|
20240702,090100,19434365,3000,3005,3005,3000,115
|
|
20240702,090000,19089320,3000,2960,3000,2960,6448
|