612 lines
29 KiB
CSV
612 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,190900,453698550,3630,3630,3630,3630,2527
|
|
20240702,190800,453698550,3630,3630,3630,3630,0
|
|
20240702,190700,453698550,3630,3630,3630,3630,0
|
|
20240702,190600,453698550,3630,3630,3630,3630,0
|
|
20240702,190500,453698550,3630,3630,3630,3630,0
|
|
20240702,190400,453698550,3630,3630,3630,3630,0
|
|
20240702,190300,453698550,3630,3630,3630,3630,0
|
|
20240702,190200,453698550,3630,3630,3630,3630,0
|
|
20240702,190100,453698550,3630,3630,3630,3630,0
|
|
20240702,190000,453698550,3630,3630,3630,3630,0
|
|
20240702,185900,453698550,3630,3630,3630,3630,0
|
|
20240702,185800,453698550,3630,3630,3630,3630,0
|
|
20240702,185700,453698550,3630,3630,3630,3630,0
|
|
20240702,185600,453698550,3630,3630,3630,3630,0
|
|
20240702,185500,453698550,3630,3630,3630,3630,0
|
|
20240702,185400,453698550,3630,3630,3630,3630,0
|
|
20240702,185300,453698550,3630,3630,3630,3630,0
|
|
20240702,185200,453698550,3630,3630,3630,3630,0
|
|
20240702,185100,453698550,3630,3630,3630,3630,0
|
|
20240702,185000,453698550,3630,3630,3630,3630,0
|
|
20240702,184900,453698550,3630,3630,3630,3630,0
|
|
20240702,184800,453698550,3630,3630,3630,3630,0
|
|
20240702,184700,453698550,3630,3630,3630,3630,0
|
|
20240702,184600,453698550,3630,3630,3630,3630,0
|
|
20240702,184500,453698550,3630,3630,3630,3630,0
|
|
20240702,184400,453698550,3630,3630,3630,3630,0
|
|
20240702,184300,453698550,3630,3630,3630,3630,0
|
|
20240702,184200,453698550,3630,3630,3630,3630,0
|
|
20240702,184100,453698550,3630,3630,3630,3630,0
|
|
20240702,184000,453698550,3630,3630,3630,3630,0
|
|
20240702,183900,453698550,3630,3630,3630,3630,2527
|
|
20240702,183800,453698550,3630,3630,3630,3630,0
|
|
20240702,183700,453698550,3630,3630,3630,3630,0
|
|
20240702,183600,453698550,3630,3630,3630,3630,0
|
|
20240702,183500,453698550,3630,3630,3630,3630,0
|
|
20240702,183400,453698550,3630,3630,3630,3630,0
|
|
20240702,183300,453698550,3630,3630,3630,3630,0
|
|
20240702,183200,453698550,3630,3630,3630,3630,0
|
|
20240702,183100,453698550,3630,3630,3630,3630,0
|
|
20240702,183000,453698550,3630,3630,3630,3630,0
|
|
20240702,182900,453698550,3630,3630,3630,3630,0
|
|
20240702,182800,453698550,3630,3630,3630,3630,0
|
|
20240702,182700,453698550,3630,3630,3630,3630,0
|
|
20240702,182600,453698550,3630,3630,3630,3630,0
|
|
20240702,182500,453698550,3630,3630,3630,3630,0
|
|
20240702,182400,453698550,3630,3630,3630,3630,0
|
|
20240702,182300,453698550,3630,3630,3630,3630,0
|
|
20240702,182200,453698550,3630,3630,3630,3630,0
|
|
20240702,182100,453698550,3630,3630,3630,3630,0
|
|
20240702,182000,453698550,3630,3630,3630,3630,0
|
|
20240702,181900,453698550,3630,3630,3630,3630,0
|
|
20240702,181800,453698550,3630,3630,3630,3630,0
|
|
20240702,181700,453698550,3630,3630,3630,3630,0
|
|
20240702,181600,453698550,3630,3630,3630,3630,0
|
|
20240702,181500,453698550,3630,3630,3630,3630,0
|
|
20240702,181400,453698550,3630,3630,3630,3630,0
|
|
20240702,181300,453698550,3630,3630,3630,3630,0
|
|
20240702,181200,453698550,3630,3630,3630,3630,0
|
|
20240702,181100,453698550,3630,3630,3630,3630,0
|
|
20240702,181000,453698550,3630,3630,3630,3630,0
|
|
20240702,180900,453698550,3630,3630,3630,3630,2527
|
|
20240702,180800,453698550,3630,3630,3630,3630,0
|
|
20240702,180700,453698550,3630,3630,3630,3630,0
|
|
20240702,180600,453698550,3630,3630,3630,3630,0
|
|
20240702,180500,453698550,3630,3630,3630,3630,0
|
|
20240702,180400,453698550,3630,3630,3630,3630,0
|
|
20240702,180300,453698550,3630,3630,3630,3630,0
|
|
20240702,180200,453698550,3630,3630,3630,3630,0
|
|
20240702,180100,453698550,3630,3630,3630,3630,0
|
|
20240702,180000,453698550,3630,3630,3630,3630,0
|
|
20240702,175900,453698550,3630,3630,3630,3630,0
|
|
20240702,175800,453698550,3630,3630,3630,3630,0
|
|
20240702,175700,453698550,3630,3630,3630,3630,0
|
|
20240702,175600,453698550,3630,3630,3630,3630,0
|
|
20240702,175500,453698550,3630,3630,3630,3630,0
|
|
20240702,175400,453698550,3630,3630,3630,3630,0
|
|
20240702,175300,453698550,3630,3630,3630,3630,0
|
|
20240702,175200,453698550,3630,3630,3630,3630,0
|
|
20240702,175100,453698550,3630,3630,3630,3630,0
|
|
20240702,175000,453698550,3630,3630,3630,3630,0
|
|
20240702,174900,453698550,3630,3630,3630,3630,0
|
|
20240702,174800,453698550,3630,3630,3630,3630,0
|
|
20240702,174700,453698550,3630,3630,3630,3630,0
|
|
20240702,174600,453698550,3630,3630,3630,3630,0
|
|
20240702,174500,453698550,3630,3630,3630,3630,0
|
|
20240702,174400,453698550,3630,3630,3630,3630,0
|
|
20240702,174300,453698550,3630,3630,3630,3630,0
|
|
20240702,174200,453698550,3630,3630,3630,3630,0
|
|
20240702,174100,453698550,3630,3630,3630,3630,0
|
|
20240702,174000,453698550,3630,3630,3630,3630,0
|
|
20240702,173900,453698550,3630,3630,3630,3630,2527
|
|
20240702,173800,453698550,3630,3630,3630,3630,0
|
|
20240702,173700,453698550,3630,3630,3630,3630,0
|
|
20240702,173600,453698550,3630,3630,3630,3630,0
|
|
20240702,173500,453698550,3630,3630,3630,3630,0
|
|
20240702,173400,453698550,3630,3630,3630,3630,0
|
|
20240702,173300,453698550,3630,3630,3630,3630,0
|
|
20240702,173200,453698550,3630,3630,3630,3630,0
|
|
20240702,173100,453698550,3630,3630,3630,3630,0
|
|
20240702,173000,453698550,3630,3630,3630,3630,0
|
|
20240702,172900,453698550,3630,3630,3630,3630,0
|
|
20240702,172800,453698550,3630,3630,3630,3630,0
|
|
20240702,172700,453698550,3630,3630,3630,3630,0
|
|
20240702,172600,453698550,3630,3630,3630,3630,0
|
|
20240702,172500,453698550,3630,3630,3630,3630,0
|
|
20240702,172400,453698550,3630,3630,3630,3630,0
|
|
20240702,172300,453698550,3630,3630,3630,3630,0
|
|
20240702,172200,453698550,3630,3630,3630,3630,0
|
|
20240702,172100,453698550,3630,3630,3630,3630,0
|
|
20240702,172000,453698550,3630,3630,3630,3630,0
|
|
20240702,171900,453698550,3630,3630,3630,3630,0
|
|
20240702,171800,453698550,3630,3630,3630,3630,0
|
|
20240702,171700,453698550,3630,3630,3630,3630,0
|
|
20240702,171600,453698550,3630,3630,3630,3630,0
|
|
20240702,171500,453698550,3630,3630,3630,3630,0
|
|
20240702,171400,453698550,3630,3630,3630,3630,0
|
|
20240702,171300,453698550,3630,3630,3630,3630,0
|
|
20240702,171200,453698550,3630,3630,3630,3630,0
|
|
20240702,171100,453698550,3630,3630,3630,3630,0
|
|
20240702,171000,453698550,3630,3630,3630,3630,0
|
|
20240702,170900,453698550,3630,3630,3630,3630,2527
|
|
20240702,170800,453698550,3630,3630,3630,3630,0
|
|
20240702,170700,453698550,3630,3630,3630,3630,0
|
|
20240702,170600,453698550,3630,3630,3630,3630,0
|
|
20240702,170500,453698550,3630,3630,3630,3630,0
|
|
20240702,170400,453698550,3630,3630,3630,3630,0
|
|
20240702,170300,453698550,3630,3630,3630,3630,0
|
|
20240702,170200,453698550,3630,3630,3630,3630,0
|
|
20240702,170100,453698550,3630,3630,3630,3630,0
|
|
20240702,170000,453698550,3630,3630,3630,3630,0
|
|
20240702,165900,453698550,3630,3630,3630,3630,0
|
|
20240702,165800,453698550,3630,3630,3630,3630,0
|
|
20240702,165700,453698550,3630,3630,3630,3630,0
|
|
20240702,165600,453698550,3630,3630,3630,3630,0
|
|
20240702,165500,453698550,3630,3630,3630,3630,0
|
|
20240702,165400,453698550,3630,3630,3630,3630,0
|
|
20240702,165300,453698550,3630,3630,3630,3630,0
|
|
20240702,165200,453698550,3630,3630,3630,3630,0
|
|
20240702,165100,453698550,3630,3630,3630,3630,0
|
|
20240702,165000,453698550,3630,3630,3630,3630,0
|
|
20240702,164900,453698550,3630,3630,3630,3630,0
|
|
20240702,164800,453698550,3630,3630,3630,3630,0
|
|
20240702,164700,453698550,3630,3630,3630,3630,0
|
|
20240702,164600,453698550,3630,3630,3630,3630,0
|
|
20240702,164500,453698550,3630,3630,3630,3630,0
|
|
20240702,164400,453698550,3630,3630,3630,3630,0
|
|
20240702,164300,453698550,3630,3630,3630,3630,0
|
|
20240702,164200,453698550,3630,3630,3630,3630,0
|
|
20240702,164100,453698550,3630,3630,3630,3630,0
|
|
20240702,164000,453698550,3630,3630,3630,3630,0
|
|
20240702,163900,453698550,3630,3630,3630,3630,2527
|
|
20240702,163800,453698550,3630,3630,3630,3630,0
|
|
20240702,163700,453698550,3630,3630,3630,3630,0
|
|
20240702,163600,453698550,3630,3630,3630,3630,0
|
|
20240702,163500,453698550,3630,3630,3630,3630,0
|
|
20240702,163400,453698550,3630,3630,3630,3630,0
|
|
20240702,163300,453698550,3630,3630,3630,3630,0
|
|
20240702,163200,453698550,3630,3630,3630,3630,0
|
|
20240702,163100,453698550,3630,3630,3630,3630,0
|
|
20240702,163000,453698550,3630,3630,3630,3630,0
|
|
20240702,162900,453698550,3630,3630,3630,3630,0
|
|
20240702,162800,453698550,3630,3630,3630,3630,0
|
|
20240702,162700,453698550,3630,3630,3630,3630,0
|
|
20240702,162600,453698550,3630,3630,3630,3630,0
|
|
20240702,162500,453698550,3630,3630,3630,3630,0
|
|
20240702,162400,453698550,3630,3630,3630,3630,0
|
|
20240702,162300,453698550,3630,3630,3630,3630,0
|
|
20240702,162200,453698550,3630,3630,3630,3630,0
|
|
20240702,162100,453698550,3630,3630,3630,3630,0
|
|
20240702,162000,453698550,3630,3630,3630,3630,0
|
|
20240702,161900,453698550,3630,3630,3630,3630,0
|
|
20240702,161800,453698550,3630,3630,3630,3630,0
|
|
20240702,161700,453698550,3630,3630,3630,3630,0
|
|
20240702,161600,453698550,3630,3630,3630,3630,0
|
|
20240702,161500,453698550,3630,3630,3630,3630,0
|
|
20240702,161400,453698550,3630,3630,3630,3630,0
|
|
20240702,161300,453698550,3630,3630,3630,3630,0
|
|
20240702,161200,453698550,3630,3630,3630,3630,0
|
|
20240702,161100,453698550,3630,3630,3630,3630,0
|
|
20240702,161000,453698550,3630,3630,3630,3630,0
|
|
20240702,160900,453698550,3630,3630,3630,3630,2527
|
|
20240702,160800,453698550,3630,3630,3630,3630,0
|
|
20240702,160700,453698550,3630,3630,3630,3630,0
|
|
20240702,160600,453698550,3630,3630,3630,3630,0
|
|
20240702,160500,453698550,3630,3630,3630,3630,0
|
|
20240702,160400,453698550,3630,3630,3630,3630,0
|
|
20240702,160300,453698550,3630,3630,3630,3630,0
|
|
20240702,160200,453698550,3630,3630,3630,3630,0
|
|
20240702,160100,453698550,3630,3630,3630,3630,0
|
|
20240702,160000,453698550,3630,3630,3630,3630,0
|
|
20240702,155900,453698550,3630,3630,3630,3630,0
|
|
20240702,155800,453698550,3630,3630,3630,3630,0
|
|
20240702,155700,453698550,3630,3630,3630,3630,0
|
|
20240702,155600,453698550,3630,3630,3630,3630,0
|
|
20240702,155500,453698550,3630,3630,3630,3630,0
|
|
20240702,155400,453698550,3630,3630,3630,3630,0
|
|
20240702,155300,453698550,3630,3630,3630,3630,0
|
|
20240702,155200,453698550,3630,3630,3630,3630,0
|
|
20240702,155100,453698550,3630,3630,3630,3630,0
|
|
20240702,155000,453698550,3630,3630,3630,3630,0
|
|
20240702,154900,453698550,3630,3630,3630,3630,0
|
|
20240702,154800,453698550,3630,3630,3630,3630,0
|
|
20240702,154700,453698550,3630,3630,3630,3630,0
|
|
20240702,154600,453698550,3630,3630,3630,3630,0
|
|
20240702,154500,453698550,3630,3630,3630,3630,0
|
|
20240702,154400,453698550,3630,3630,3630,3630,0
|
|
20240702,154300,453698550,3630,3630,3630,3630,0
|
|
20240702,154200,453698550,3630,3630,3630,3630,0
|
|
20240702,154100,453698550,3630,3630,3630,3630,0
|
|
20240702,154000,453698550,3630,3630,3630,3630,0
|
|
20240702,153900,453698550,3630,3630,3630,3630,2527
|
|
20240702,153800,453698550,3630,3630,3630,3630,0
|
|
20240702,153700,453698550,3630,3630,3630,3630,0
|
|
20240702,153600,453698550,3630,3630,3630,3630,0
|
|
20240702,153500,453698550,3630,3630,3630,3630,0
|
|
20240702,153400,453698550,3630,3630,3630,3630,0
|
|
20240702,153300,453698550,3630,3630,3630,3630,0
|
|
20240702,153200,453698550,3630,3630,3630,3630,0
|
|
20240702,153100,453698550,3630,3630,3630,3630,0
|
|
20240702,153000,453698550,3630,3630,3630,3630,2527
|
|
20240702,152900,444525540,3630,3630,3630,3630,0
|
|
20240702,152800,444525540,3630,3630,3630,3630,0
|
|
20240702,152700,444525540,3630,3630,3630,3630,0
|
|
20240702,152600,444525540,3630,3630,3630,3630,0
|
|
20240702,152500,444525540,3630,3630,3630,3630,0
|
|
20240702,152400,444525540,3630,3630,3630,3630,0
|
|
20240702,152300,444525540,3630,3630,3630,3630,0
|
|
20240702,152200,444525540,3630,3630,3630,3630,0
|
|
20240702,152100,444525540,3630,3630,3630,3630,0
|
|
20240702,152000,444525540,3630,3630,3630,3630,0
|
|
20240702,151900,444525540,3630,3630,3630,3625,837
|
|
20240702,151800,441487235,3630,3630,3630,3615,455
|
|
20240702,151700,439839925,3635,3630,3635,3630,13
|
|
20240702,151600,439792730,3635,3635,3635,3635,0
|
|
20240702,151500,439792730,3635,3635,3635,3620,2927
|
|
20240702,151400,429194245,3635,3630,3635,3630,202
|
|
20240702,151300,428460835,3635,3635,3635,3635,100
|
|
20240702,151200,428097335,3635,3640,3640,3630,253
|
|
20240702,151100,427178870,3640,3640,3640,3640,0
|
|
20240702,151000,427178870,3640,3640,3640,3640,0
|
|
20240702,150900,427178870,3640,3640,3640,3640,0
|
|
20240702,150800,427178870,3640,3640,3640,3635,211
|
|
20240702,150700,426411830,3640,3635,3640,3635,5
|
|
20240702,150600,426393640,3640,3635,3640,3630,8073
|
|
20240702,150500,397059445,3635,3635,3635,3635,0
|
|
20240702,150400,397059445,3635,3635,3635,3630,357
|
|
20240702,150300,395762650,3635,3635,3635,3630,501
|
|
20240702,150200,393943965,3640,3635,3640,3635,61
|
|
20240702,150100,393722225,3640,3630,3640,3630,11
|
|
20240702,150000,393682285,3640,3635,3640,3635,58
|
|
20240702,145900,393471450,3640,3640,3640,3640,0
|
|
20240702,145800,393471450,3640,3640,3640,3640,0
|
|
20240702,145700,393471450,3640,3640,3640,3640,0
|
|
20240702,145600,393471450,3640,3640,3640,3640,0
|
|
20240702,145500,393471450,3640,3640,3640,3640,20
|
|
20240702,145400,393398650,3640,3625,3640,3625,4662
|
|
20240702,145300,376461265,3630,3625,3630,3625,440
|
|
20240702,145200,374864565,3630,3630,3630,3625,91
|
|
20240702,145100,374534385,3630,3630,3630,3630,121
|
|
20240702,145000,374095155,3630,3630,3630,3630,14
|
|
20240702,144900,374044335,3630,3625,3630,3625,131
|
|
20240702,144800,373569305,3630,3630,3630,3630,40
|
|
20240702,144700,373424105,3630,3630,3630,3630,2529
|
|
20240702,144600,364243835,3635,3630,3635,3630,171
|
|
20240702,144500,363623050,3635,3635,3635,3635,0
|
|
20240702,144400,363623050,3635,3630,3635,3630,2
|
|
20240702,144300,363615785,3635,3635,3635,3635,200
|
|
20240702,144200,362888785,3635,3630,3635,3630,101
|
|
20240702,144100,362521705,3635,3635,3635,3635,0
|
|
20240702,144000,362521705,3635,3635,3635,3635,0
|
|
20240702,143900,362521705,3635,3635,3635,3635,0
|
|
20240702,143800,362521705,3635,3635,3635,3635,0
|
|
20240702,143700,362521705,3635,3635,3635,3635,4
|
|
20240702,143600,362507165,3635,3635,3635,3635,0
|
|
20240702,143500,362507165,3635,3635,3640,3630,954
|
|
20240702,143400,359043870,3640,3635,3640,3635,31
|
|
20240702,143300,358931180,3640,3635,3640,3635,101
|
|
20240702,143200,358564040,3640,3640,3640,3640,0
|
|
20240702,143100,358564040,3640,3640,3640,3640,0
|
|
20240702,143000,358564040,3640,3640,3640,3640,0
|
|
20240702,142900,358564040,3640,3635,3640,3630,2890
|
|
20240702,142800,348070620,3640,3640,3640,3640,0
|
|
20240702,142700,348070620,3640,3640,3640,3640,829
|
|
20240702,142600,345053060,3640,3640,3640,3640,0
|
|
20240702,142500,345053060,3640,3640,3640,3640,0
|
|
20240702,142400,345053060,3640,3635,3640,3635,52
|
|
20240702,142300,344864035,3635,3630,3635,3630,166
|
|
20240702,142200,344261125,3635,3635,3635,3635,63
|
|
20240702,142100,344032120,3635,3635,3635,3635,362
|
|
20240702,142000,342716250,3640,3640,3640,3630,81
|
|
20240702,141900,342421910,3640,3635,3640,3635,51
|
|
20240702,141800,342236520,3640,3635,3640,3635,200
|
|
20240702,141700,341509515,3635,3635,3635,3635,3
|
|
20240702,141600,341498610,3630,3635,3635,3630,1162
|
|
20240702,141500,337278240,3635,3635,3635,3635,422
|
|
20240702,141400,335744270,3630,3630,3635,3630,90
|
|
20240702,141300,335417565,3635,3635,3635,3635,1
|
|
20240702,141200,335413930,3630,3630,3630,3630,3
|
|
20240702,141100,335403040,3635,3635,3635,3635,0
|
|
20240702,141000,335403040,3635,3635,3635,3635,303
|
|
20240702,140900,334301635,3635,3630,3635,3630,101
|
|
20240702,140800,333935000,3630,3630,3630,3625,889
|
|
20240702,140700,330708205,3630,3630,3630,3630,300
|
|
20240702,140600,329619205,3630,3630,3630,3630,1
|
|
20240702,140500,329615575,3625,3625,3630,3625,394
|
|
20240702,140400,328187320,3630,3620,3630,3620,1010
|
|
20240702,140300,324531035,3630,3625,3630,3620,2001
|
|
20240702,140200,317285595,3630,3620,3630,3620,29
|
|
20240702,140100,317180335,3630,3625,3630,3625,531
|
|
20240702,140000,315255455,3625,3625,3625,3625,0
|
|
20240702,135900,315255455,3625,3625,3625,3625,0
|
|
20240702,135800,315255455,3625,3625,3625,3625,0
|
|
20240702,135700,315255455,3625,3625,3625,3620,141
|
|
20240702,135600,314744930,3630,3630,3630,3630,0
|
|
20240702,135500,314744930,3630,3630,3630,3630,638
|
|
20240702,135400,312428990,3630,3630,3630,3630,28
|
|
20240702,135300,312327350,3635,3630,3635,3630,1044
|
|
20240702,135200,308537260,3630,3620,3630,3620,3018
|
|
20240702,135100,297597485,3620,3620,3620,3620,1633
|
|
20240702,135000,291686025,3620,3620,3620,3620,0
|
|
20240702,134900,291686025,3620,3610,3620,3610,11
|
|
20240702,134800,291646305,3620,3620,3620,3620,0
|
|
20240702,134700,291646305,3620,3615,3620,3615,43
|
|
20240702,134600,291490855,3620,3620,3620,3620,152
|
|
20240702,134500,290940615,3620,3620,3620,3620,0
|
|
20240702,134400,290940615,3620,3620,3620,3620,0
|
|
20240702,134300,290940615,3620,3620,3620,3620,1
|
|
20240702,134200,290936995,3610,3610,3610,3610,28
|
|
20240702,134100,290835915,3620,3620,3620,3620,0
|
|
20240702,134000,290835915,3620,3620,3620,3620,0
|
|
20240702,133900,290835915,3620,3620,3620,3620,40
|
|
20240702,133800,290691115,3620,3620,3620,3620,0
|
|
20240702,133700,290691115,3620,3620,3620,3620,60
|
|
20240702,133600,290473915,3620,3620,3620,3620,0
|
|
20240702,133500,290473915,3620,3620,3620,3620,0
|
|
20240702,133400,290473915,3620,3610,3620,3610,2487
|
|
20240702,133300,281493425,3610,3605,3610,3605,214
|
|
20240702,133200,280721950,3610,3610,3610,3610,50
|
|
20240702,133100,280541450,3610,3615,3615,3610,752
|
|
20240702,133000,277826725,3610,3610,3615,3610,366
|
|
20240702,132900,276505455,3615,3615,3615,3610,204
|
|
20240702,132800,275768995,3615,3615,3615,3615,1
|
|
20240702,132700,275765380,3615,3615,3615,3615,0
|
|
20240702,132600,275765380,3615,3615,3615,3615,0
|
|
20240702,132500,275765380,3615,3615,3615,3615,0
|
|
20240702,132400,275765380,3615,3615,3615,3615,0
|
|
20240702,132300,275765380,3615,3615,3615,3615,0
|
|
20240702,132200,275765380,3615,3615,3615,3615,0
|
|
20240702,132100,275765380,3615,3615,3615,3615,0
|
|
20240702,132000,275765380,3615,3615,3615,3615,1000
|
|
20240702,131900,272150380,3615,3610,3615,3610,400
|
|
20240702,131800,270706375,3610,3610,3610,3610,0
|
|
20240702,131700,270706375,3610,3605,3610,3605,86
|
|
20240702,131600,270396340,3610,3605,3610,3605,10
|
|
20240702,131500,270360285,3610,3610,3610,3610,0
|
|
20240702,131400,270360285,3610,3610,3610,3610,1
|
|
20240702,131300,270356675,3610,3610,3610,3610,3
|
|
20240702,131200,270345845,3610,3610,3610,3610,0
|
|
20240702,131100,270345845,3610,3610,3610,3610,0
|
|
20240702,131000,270345845,3610,3605,3610,3605,1001
|
|
20240702,130900,266737235,3610,3610,3610,3610,0
|
|
20240702,130800,266737235,3610,3610,3610,3610,0
|
|
20240702,130700,266737235,3610,3610,3610,3610,1
|
|
20240702,130600,266733625,3610,3610,3610,3610,0
|
|
20240702,130500,266733625,3610,3610,3610,3610,38
|
|
20240702,130400,266596445,3610,3605,3610,3605,235
|
|
20240702,130300,265749095,3610,3610,3610,3610,0
|
|
20240702,130200,265749095,3610,3610,3610,3610,3
|
|
20240702,130100,265738265,3610,3610,3610,3610,288
|
|
20240702,130000,264698585,3610,3610,3610,3610,1
|
|
20240702,125900,264694975,3605,3605,3605,3605,881
|
|
20240702,125800,261518970,3605,3605,3605,3600,2087
|
|
20240702,125700,254004600,3610,3610,3610,3610,0
|
|
20240702,125600,254004600,3610,3610,3610,3610,0
|
|
20240702,125500,254004600,3610,3610,3610,3610,0
|
|
20240702,125400,254004600,3610,3605,3610,3605,1320
|
|
20240702,125300,249245995,3610,3610,3610,3610,1
|
|
20240702,125200,249242385,3610,3605,3610,3605,41
|
|
20240702,125100,249094570,3610,3615,3615,3610,29
|
|
20240702,125000,248989740,3615,3615,3615,3615,0
|
|
20240702,124900,248989740,3615,3615,3615,3615,0
|
|
20240702,124800,248989740,3615,3615,3615,3615,0
|
|
20240702,124700,248989740,3615,3605,3615,3605,71
|
|
20240702,124600,248733775,3615,3615,3615,3615,0
|
|
20240702,124500,248733775,3615,3615,3615,3615,0
|
|
20240702,124400,248733775,3615,3615,3615,3615,0
|
|
20240702,124300,248733775,3615,3605,3615,3605,8
|
|
20240702,124200,248704925,3615,3605,3615,3605,20
|
|
20240702,124100,248632715,3615,3615,3615,3615,0
|
|
20240702,124000,248632715,3615,3615,3615,3615,0
|
|
20240702,123900,248632715,3615,3610,3615,3605,322
|
|
20240702,123800,247470385,3615,3615,3615,3615,0
|
|
20240702,123700,247470385,3615,3610,3615,3610,105
|
|
20240702,123600,247091330,3615,3615,3615,3615,0
|
|
20240702,123500,247091330,3615,3610,3615,3610,30
|
|
20240702,123400,246983025,3615,3615,3615,3615,0
|
|
20240702,123300,246983025,3615,3615,3615,3615,30
|
|
20240702,123200,246874575,3615,3615,3615,3615,0
|
|
20240702,123100,246874575,3615,3615,3615,3615,0
|
|
20240702,123000,246874575,3615,3615,3615,3615,0
|
|
20240702,122900,246874575,3615,3615,3615,3615,10
|
|
20240702,122800,246838425,3615,3615,3615,3615,0
|
|
20240702,122700,246838425,3615,3615,3615,3615,0
|
|
20240702,122600,246838425,3615,3615,3615,3615,0
|
|
20240702,122500,246838425,3615,3615,3615,3615,141
|
|
20240702,122400,246328710,3615,3615,3615,3615,0
|
|
20240702,122300,246328710,3615,3615,3615,3615,0
|
|
20240702,122200,246328710,3615,3615,3615,3615,0
|
|
20240702,122100,246328710,3615,3615,3615,3615,0
|
|
20240702,122000,246328710,3615,3610,3615,3610,39
|
|
20240702,121900,246187915,3610,3610,3610,3610,468
|
|
20240702,121800,244498435,3615,3615,3615,3615,0
|
|
20240702,121700,244498435,3615,3615,3615,3615,0
|
|
20240702,121600,244498435,3615,3610,3615,3610,101
|
|
20240702,121500,244133820,3615,3615,3615,3615,0
|
|
20240702,121400,244133820,3615,3615,3615,3615,0
|
|
20240702,121300,244133820,3615,3615,3615,3615,0
|
|
20240702,121200,244133820,3615,3615,3615,3615,1
|
|
20240702,121100,244130205,3610,3615,3615,3610,66
|
|
20240702,121000,243891645,3615,3615,3615,3615,0
|
|
20240702,120900,243891645,3615,3610,3615,3610,9
|
|
20240702,120800,243859150,3615,3615,3615,3615,0
|
|
20240702,120700,243859150,3615,3615,3615,3615,0
|
|
20240702,120600,243859150,3615,3615,3615,3615,0
|
|
20240702,120500,243859150,3615,3615,3615,3615,42
|
|
20240702,120400,243707320,3615,3615,3615,3615,0
|
|
20240702,120300,243707320,3615,3615,3615,3615,260
|
|
20240702,120200,242767420,3615,3615,3615,3615,0
|
|
20240702,120100,242767420,3615,3610,3615,3610,2
|
|
20240702,120000,242760195,3610,3610,3610,3610,582
|
|
20240702,115900,240659175,3615,3615,3615,3615,0
|
|
20240702,115800,240659175,3615,3615,3615,3615,0
|
|
20240702,115700,240659175,3615,3615,3615,3615,0
|
|
20240702,115600,240659175,3615,3615,3615,3615,0
|
|
20240702,115500,240659175,3615,3615,3615,3615,0
|
|
20240702,115400,240659175,3615,3615,3615,3615,0
|
|
20240702,115300,240659175,3615,3610,3615,3610,73
|
|
20240702,115200,240395640,3610,3605,3610,3605,9
|
|
20240702,115100,240363190,3610,3610,3610,3610,0
|
|
20240702,115000,240363190,3610,3610,3610,3610,1
|
|
20240702,114900,240359580,3610,3610,3610,3610,0
|
|
20240702,114800,240359580,3610,3610,3610,3610,0
|
|
20240702,114700,240359580,3610,3610,3610,3610,20
|
|
20240702,114600,240287380,3610,3610,3610,3605,169
|
|
20240702,114500,239677580,3610,3610,3610,3610,0
|
|
20240702,114400,239677580,3610,3610,3610,3610,0
|
|
20240702,114300,239677580,3610,3605,3610,3605,188
|
|
20240702,114200,238998950,3610,3605,3610,3605,175
|
|
20240702,114100,238368065,3605,3605,3605,3605,10
|
|
20240702,114000,238332015,3605,3600,3605,3600,5
|
|
20240702,113900,238314010,3605,3605,3605,3600,17
|
|
20240702,113800,238252790,3605,3605,3605,3605,0
|
|
20240702,113700,238252790,3605,3605,3605,3605,157
|
|
20240702,113600,237686805,3605,3605,3605,3605,249
|
|
20240702,113500,236789160,3610,3610,3610,3610,0
|
|
20240702,113400,236789160,3610,3605,3610,3605,910
|
|
20240702,113300,233508605,3605,3605,3605,3605,0
|
|
20240702,113200,233508605,3605,3605,3605,3605,0
|
|
20240702,113100,233508605,3605,3600,3605,3600,56
|
|
20240702,113000,233307000,3605,3605,3605,3605,0
|
|
20240702,112900,233307000,3605,3605,3605,3605,0
|
|
20240702,112800,233307000,3605,3605,3605,3605,0
|
|
20240702,112700,233307000,3605,3600,3605,3600,635
|
|
20240702,112600,231020985,3605,3605,3605,3605,0
|
|
20240702,112500,231020985,3605,3600,3605,3600,501
|
|
20240702,112400,229217380,3605,3605,3605,3605,1000
|
|
20240702,112300,225612380,3605,3600,3605,3600,2
|
|
20240702,112200,225605175,3605,3605,3605,3605,0
|
|
20240702,112100,225605175,3605,3605,3605,3605,0
|
|
20240702,112000,225605175,3605,3605,3605,3605,100
|
|
20240702,111900,225244675,3605,3605,3605,3605,0
|
|
20240702,111800,225244675,3605,3605,3605,3605,63
|
|
20240702,111700,225017560,3605,3605,3605,3605,0
|
|
20240702,111600,225017560,3605,3605,3605,3600,1516
|
|
20240702,111500,219559940,3605,3605,3605,3605,0
|
|
20240702,111400,219559940,3605,3605,3605,3605,0
|
|
20240702,111300,219559940,3605,3605,3605,3605,3
|
|
20240702,111200,219549125,3605,3605,3605,3605,0
|
|
20240702,111100,219549125,3605,3605,3605,3605,20
|
|
20240702,111000,219477025,3605,3605,3605,3605,0
|
|
20240702,110900,219477025,3605,3605,3605,3605,0
|
|
20240702,110800,219477025,3605,3600,3605,3600,3915
|
|
20240702,110700,205383020,3600,3600,3600,3600,1
|
|
20240702,110600,205379420,3600,3600,3600,3600,0
|
|
20240702,110500,205379420,3600,3600,3600,3600,0
|
|
20240702,110400,205379420,3600,3600,3600,3600,800
|
|
20240702,110300,202499420,3600,3590,3600,3590,464
|
|
20240702,110200,200833650,3600,3600,3600,3600,5
|
|
20240702,110100,200815650,3600,3600,3600,3600,0
|
|
20240702,110000,200815650,3600,3600,3600,3600,500
|
|
20240702,105900,199015650,3600,3600,3600,3600,0
|
|
20240702,105800,199015650,3600,3600,3600,3600,0
|
|
20240702,105700,199015650,3600,3600,3600,3600,0
|
|
20240702,105600,199015650,3600,3590,3600,3590,6
|
|
20240702,105500,198994100,3600,3595,3600,3590,147
|
|
20240702,105400,198465860,3600,3600,3600,3600,4
|
|
20240702,105300,198451460,3600,3600,3600,3600,0
|
|
20240702,105200,198451460,3600,3600,3600,3600,93
|
|
20240702,105100,198116660,3600,3600,3600,3600,0
|
|
20240702,105000,198116660,3600,3600,3600,3600,0
|
|
20240702,104900,198116660,3600,3600,3600,3600,0
|
|
20240702,104800,198116660,3600,3600,3600,3590,1012
|
|
20240702,104700,194482460,3600,3600,3600,3600,0
|
|
20240702,104600,194482460,3600,3600,3600,3600,0
|
|
20240702,104500,194482460,3600,3595,3600,3595,2064
|
|
20240702,104400,187062365,3600,3600,3600,3600,0
|
|
20240702,104300,187062365,3600,3595,3600,3595,3
|
|
20240702,104200,187051575,3600,3600,3600,3595,451
|
|
20240702,104100,185430220,3595,3595,3600,3595,41
|
|
20240702,104000,185282820,3600,3600,3600,3600,0
|
|
20240702,103900,185282820,3600,3600,3600,3600,0
|
|
20240702,103800,185282820,3600,3600,3600,3600,0
|
|
20240702,103700,185282820,3600,3600,3600,3600,1
|
|
20240702,103600,185279220,3605,3605,3605,3605,1
|
|
20240702,103500,185275615,3605,3605,3605,3605,0
|
|
20240702,103400,185275615,3605,3605,3605,3595,2157
|
|
20240702,103300,177521180,3605,3605,3605,3605,0
|
|
20240702,103200,177521180,3605,3595,3605,3595,31
|
|
20240702,103100,177409725,3605,3600,3605,3600,101
|
|
20240702,103000,177046120,3605,3605,3605,3605,0
|
|
20240702,102900,177046120,3605,3600,3605,3595,196
|
|
20240702,102800,176340795,3605,3605,3605,3605,119
|
|
20240702,102700,175911800,3605,3600,3605,3600,118
|
|
20240702,102600,175486995,3600,3600,3600,3600,18
|
|
20240702,102500,175422195,3600,3600,3600,3600,0
|
|
20240702,102400,175422195,3600,3600,3600,3600,0
|
|
20240702,102300,175422195,3600,3600,3600,3600,53
|
|
20240702,102200,175231395,3600,3600,3600,3600,12
|
|
20240702,102100,175188195,3605,3605,3605,3605,0
|
|
20240702,102000,175188195,3605,3600,3605,3600,23
|
|
20240702,101900,175105390,3600,3600,3600,3600,103
|
|
20240702,101800,174734590,3600,3595,3600,3595,11
|
|
20240702,101700,174695035,3600,3600,3605,3600,374
|
|
20240702,101600,173348630,3605,3600,3605,3600,504
|
|
20240702,101500,171534220,3610,3610,3610,3610,0
|
|
20240702,101400,171534220,3610,3610,3610,3610,0
|
|
20240702,101300,171534220,3610,3600,3610,3600,10
|
|
20240702,101200,171498210,3610,3600,3610,3600,3693
|
|
20240702,101100,158203400,3610,3605,3610,3605,279
|
|
20240702,101000,157197595,3610,3610,3610,3610,1
|
|
20240702,100900,157193985,3610,3610,3610,3610,10
|
|
20240702,100800,157157885,3610,3600,3610,3600,2755
|
|
20240702,100700,147239755,3610,3605,3610,3605,259
|
|
20240702,100600,146306055,3610,3605,3610,3605,141
|
|
20240702,100500,145797745,3610,3610,3610,3605,40
|
|
20240702,100400,145653535,3610,3610,3610,3605,3
|
|
20240702,100300,145642710,3610,3610,3610,3605,17
|
|
20240702,100200,145581360,3610,3605,3610,3605,315
|
|
20240702,100100,144445780,3605,3605,3605,3605,0
|
|
20240702,100000,144445780,3605,3605,3605,3605,13
|
|
20240702,095900,144398915,3605,3605,3605,3605,2
|
|
20240702,095800,144391705,3605,3605,3605,3605,31
|
|
20240702,095700,144279950,3605,3605,3605,3605,6
|
|
20240702,095600,144258320,3605,3605,3605,3605,7
|
|
20240702,095500,144233085,3605,3605,3605,3600,2060
|
|
20240702,095400,136807480,3605,3600,3605,3600,304
|
|
20240702,095300,135713075,3605,3605,3605,3600,95
|
|
20240702,095200,135371045,3605,3605,3605,3605,0
|
|
20240702,095100,135371045,3605,3605,3605,3605,0
|
|
20240702,095000,135371045,3605,3605,3610,3605,3
|
|
20240702,094900,135360225,3610,3605,3610,3600,1639
|
|
20240702,094800,129451455,3605,3605,3605,3605,0
|
|
20240702,094700,129451455,3605,3600,3605,3595,1669
|
|
20240702,094600,123446380,3605,3605,3605,3605,48
|
|
20240702,094500,123273340,3605,3605,3605,3605,0
|
|
20240702,094400,123273340,3605,3595,3605,3590,6003
|
|
20240702,094300,101707085,3600,3600,3600,3600,1
|
|
20240702,094200,101703485,3610,3600,3610,3595,691
|
|
20240702,094100,99215870,3610,3605,3610,3600,501
|
|
20240702,094000,97411760,3610,3600,3610,3600,161
|
|
20240702,093900,96832150,3610,3610,3610,3610,5
|
|
20240702,093800,96814100,3610,3610,3610,3610,15
|
|
20240702,093700,96759950,3610,3605,3610,3600,3161
|
|
20240702,093600,85372605,3615,3615,3615,3615,2
|
|
20240702,093500,85365375,3615,3615,3615,3615,3
|
|
20240702,093400,85354530,3615,3610,3615,3610,2257
|
|
20240702,093300,77206750,3610,3615,3615,3610,2069
|
|
20240702,093200,69732630,3615,3615,3615,3615,0
|
|
20240702,093100,69732630,3615,3615,3615,3615,10
|
|
20240702,093000,69696480,3615,3615,3615,3615,101
|
|
20240702,092900,69331365,3615,3615,3615,3610,775
|
|
20240702,092800,66532240,3615,3615,3615,3615,0
|
|
20240702,092700,66532240,3615,3610,3615,3610,1123
|
|
20240702,092600,62478140,3615,3610,3615,3610,1593
|
|
20240702,092500,56727405,3620,3620,3620,3620,10
|
|
20240702,092400,56691205,3620,3615,3620,3610,56
|
|
20240702,092300,56488940,3615,3615,3615,3615,130
|
|
20240702,092200,56018990,3620,3620,3620,3615,93
|
|
20240702,092100,55682520,3620,3620,3620,3620,0
|
|
20240702,092000,55682520,3620,3615,3620,3615,16
|
|
20240702,091900,55624675,3620,3620,3620,3620,20
|
|
20240702,091800,55552275,3625,3625,3625,3615,2165
|
|
20240702,091700,47719165,3625,3625,3625,3625,801
|
|
20240702,091600,44815540,3635,3635,3635,3635,10
|
|
20240702,091500,44779190,3635,3625,3635,3625,501
|
|
20240702,091400,42963055,3635,3635,3635,3635,0
|
|
20240702,091300,42963055,3635,3635,3635,3630,62
|
|
20240702,091200,42737690,3635,3630,3635,3625,544
|
|
20240702,091100,40763610,3635,3630,3635,3620,572
|
|
20240702,091000,38687315,3635,3630,3635,3625,49
|
|
20240702,090900,38509675,3640,3640,3640,3640,0
|
|
20240702,090800,38509675,3640,3640,3640,3625,685
|
|
20240702,090700,36026490,3640,3640,3640,3640,1
|
|
20240702,090600,36022850,3640,3640,3640,3640,6
|
|
20240702,090500,36001010,3640,3630,3640,3630,1012
|
|
20240702,090400,32318610,3635,3635,3635,3635,303
|
|
20240702,090300,31217205,3635,3625,3635,3625,690
|
|
20240702,090200,28713465,3605,3625,3630,3605,2443
|
|
20240702,090100,19864700,3635,3630,3640,3630,155
|
|
20240702,090000,19301895,3645,3605,3645,3605,5353
|