627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,192400,154544865,3410,3410,3410,3410,7134
|
|
20240702,192300,154544865,3410,3410,3410,3410,0
|
|
20240702,192200,154544865,3410,3410,3410,3410,0
|
|
20240702,192100,154544865,3410,3410,3410,3410,0
|
|
20240702,192000,154544865,3410,3410,3410,3410,0
|
|
20240702,191900,154544865,3410,3410,3410,3410,0
|
|
20240702,191800,154544865,3410,3410,3410,3410,0
|
|
20240702,191700,154544865,3410,3410,3410,3410,0
|
|
20240702,191600,154544865,3410,3410,3410,3410,0
|
|
20240702,191500,154544865,3410,3410,3410,3410,0
|
|
20240702,191400,154544865,3410,3410,3410,3410,0
|
|
20240702,191300,154544865,3410,3410,3410,3410,0
|
|
20240702,191200,154544865,3410,3410,3410,3410,0
|
|
20240702,191100,154544865,3410,3410,3410,3410,0
|
|
20240702,191000,154544865,3410,3410,3410,3410,0
|
|
20240702,190900,154544865,3410,3410,3410,3410,0
|
|
20240702,190800,154544865,3410,3410,3410,3410,0
|
|
20240702,190700,154544865,3410,3410,3410,3410,0
|
|
20240702,190600,154544865,3410,3410,3410,3410,0
|
|
20240702,190500,154544865,3410,3410,3410,3410,0
|
|
20240702,190400,154544865,3410,3410,3410,3410,0
|
|
20240702,190300,154544865,3410,3410,3410,3410,0
|
|
20240702,190200,154544865,3410,3410,3410,3410,0
|
|
20240702,190100,154544865,3410,3410,3410,3410,0
|
|
20240702,190000,154544865,3410,3410,3410,3410,0
|
|
20240702,185900,154544865,3410,3410,3410,3410,0
|
|
20240702,185800,154544865,3410,3410,3410,3410,0
|
|
20240702,185700,154544865,3410,3410,3410,3410,0
|
|
20240702,185600,154544865,3410,3410,3410,3410,0
|
|
20240702,185500,154544865,3410,3410,3410,3410,0
|
|
20240702,185400,154544865,3410,3410,3410,3410,7134
|
|
20240702,185300,154544865,3410,3410,3410,3410,0
|
|
20240702,185200,154544865,3410,3410,3410,3410,0
|
|
20240702,185100,154544865,3410,3410,3410,3410,0
|
|
20240702,185000,154544865,3410,3410,3410,3410,0
|
|
20240702,184900,154544865,3410,3410,3410,3410,0
|
|
20240702,184800,154544865,3410,3410,3410,3410,0
|
|
20240702,184700,154544865,3410,3410,3410,3410,0
|
|
20240702,184600,154544865,3410,3410,3410,3410,0
|
|
20240702,184500,154544865,3410,3410,3410,3410,0
|
|
20240702,184400,154544865,3410,3410,3410,3410,0
|
|
20240702,184300,154544865,3410,3410,3410,3410,0
|
|
20240702,184200,154544865,3410,3410,3410,3410,0
|
|
20240702,184100,154544865,3410,3410,3410,3410,0
|
|
20240702,184000,154544865,3410,3410,3410,3410,0
|
|
20240702,183900,154544865,3410,3410,3410,3410,0
|
|
20240702,183800,154544865,3410,3410,3410,3410,0
|
|
20240702,183700,154544865,3410,3410,3410,3410,0
|
|
20240702,183600,154544865,3410,3410,3410,3410,0
|
|
20240702,183500,154544865,3410,3410,3410,3410,0
|
|
20240702,183400,154544865,3410,3410,3410,3410,0
|
|
20240702,183300,154544865,3410,3410,3410,3410,0
|
|
20240702,183200,154544865,3410,3410,3410,3410,0
|
|
20240702,183100,154544865,3410,3410,3410,3410,0
|
|
20240702,183000,154544865,3410,3410,3410,3410,0
|
|
20240702,182900,154544865,3410,3410,3410,3410,0
|
|
20240702,182800,154544865,3410,3410,3410,3410,0
|
|
20240702,182700,154544865,3410,3410,3410,3410,0
|
|
20240702,182600,154544865,3410,3410,3410,3410,0
|
|
20240702,182500,154544865,3410,3410,3410,3410,0
|
|
20240702,182400,154544865,3410,3410,3410,3410,7134
|
|
20240702,182300,154544865,3410,3410,3410,3410,0
|
|
20240702,182200,154544865,3410,3410,3410,3410,0
|
|
20240702,182100,154544865,3410,3410,3410,3410,0
|
|
20240702,182000,154544865,3410,3410,3410,3410,0
|
|
20240702,181900,154544865,3410,3410,3410,3410,0
|
|
20240702,181800,154544865,3410,3410,3410,3410,0
|
|
20240702,181700,154544865,3410,3410,3410,3410,0
|
|
20240702,181600,154544865,3410,3410,3410,3410,0
|
|
20240702,181500,154544865,3410,3410,3410,3410,0
|
|
20240702,181400,154544865,3410,3410,3410,3410,0
|
|
20240702,181300,154544865,3410,3410,3410,3410,0
|
|
20240702,181200,154544865,3410,3410,3410,3410,0
|
|
20240702,181100,154544865,3410,3410,3410,3410,0
|
|
20240702,181000,154544865,3410,3410,3410,3410,0
|
|
20240702,180900,154544865,3410,3410,3410,3410,0
|
|
20240702,180800,154544865,3410,3410,3410,3410,0
|
|
20240702,180700,154544865,3410,3410,3410,3410,0
|
|
20240702,180600,154544865,3410,3410,3410,3410,0
|
|
20240702,180500,154544865,3410,3410,3410,3410,0
|
|
20240702,180400,154544865,3410,3410,3410,3410,0
|
|
20240702,180300,154544865,3410,3410,3410,3410,0
|
|
20240702,180200,154544865,3410,3410,3410,3410,0
|
|
20240702,180100,154544865,3410,3410,3410,3410,0
|
|
20240702,180000,154544865,3410,3410,3410,3410,0
|
|
20240702,175900,154544865,3410,3410,3410,3410,0
|
|
20240702,175800,154544865,3410,3410,3410,3410,0
|
|
20240702,175700,154544865,3410,3410,3410,3410,0
|
|
20240702,175600,154544865,3410,3410,3410,3410,0
|
|
20240702,175500,154544865,3410,3410,3410,3410,0
|
|
20240702,175400,154544865,3410,3410,3410,3410,7134
|
|
20240702,175300,154544865,3410,3410,3410,3410,0
|
|
20240702,175200,154544865,3410,3410,3410,3410,0
|
|
20240702,175100,154544865,3410,3410,3410,3410,0
|
|
20240702,175000,154544865,3410,3410,3410,3410,0
|
|
20240702,174900,154544865,3410,3410,3410,3410,0
|
|
20240702,174800,154544865,3410,3410,3410,3410,0
|
|
20240702,174700,154544865,3410,3410,3410,3410,0
|
|
20240702,174600,154544865,3410,3410,3410,3410,0
|
|
20240702,174500,154544865,3410,3410,3410,3410,0
|
|
20240702,174400,154544865,3410,3410,3410,3410,0
|
|
20240702,174300,154544865,3410,3410,3410,3410,0
|
|
20240702,174200,154544865,3410,3410,3410,3410,0
|
|
20240702,174100,154544865,3410,3410,3410,3410,0
|
|
20240702,174000,154544865,3410,3410,3410,3410,0
|
|
20240702,173900,154544865,3410,3410,3410,3410,0
|
|
20240702,173800,154544865,3410,3410,3410,3410,0
|
|
20240702,173700,154544865,3410,3410,3410,3410,0
|
|
20240702,173600,154544865,3410,3410,3410,3410,0
|
|
20240702,173500,154544865,3410,3410,3410,3410,0
|
|
20240702,173400,154544865,3410,3410,3410,3410,0
|
|
20240702,173300,154544865,3410,3410,3410,3410,0
|
|
20240702,173200,154544865,3410,3410,3410,3410,0
|
|
20240702,173100,154544865,3410,3410,3410,3410,0
|
|
20240702,173000,154544865,3410,3410,3410,3410,0
|
|
20240702,172900,154544865,3410,3410,3410,3410,0
|
|
20240702,172800,154544865,3410,3410,3410,3410,0
|
|
20240702,172700,154544865,3410,3410,3410,3410,0
|
|
20240702,172600,154544865,3410,3410,3410,3410,0
|
|
20240702,172500,154544865,3410,3410,3410,3410,0
|
|
20240702,172400,154544865,3410,3410,3410,3410,7134
|
|
20240702,172300,154544865,3410,3410,3410,3410,0
|
|
20240702,172200,154544865,3410,3410,3410,3410,0
|
|
20240702,172100,154544865,3410,3410,3410,3410,0
|
|
20240702,172000,154544865,3410,3410,3410,3410,0
|
|
20240702,171900,154544865,3410,3410,3410,3410,0
|
|
20240702,171800,154544865,3410,3410,3410,3410,0
|
|
20240702,171700,154544865,3410,3410,3410,3410,0
|
|
20240702,171600,154544865,3410,3410,3410,3410,0
|
|
20240702,171500,154544865,3410,3410,3410,3410,0
|
|
20240702,171400,154544865,3410,3410,3410,3410,0
|
|
20240702,171300,154544865,3410,3410,3410,3410,0
|
|
20240702,171200,154544865,3410,3410,3410,3410,0
|
|
20240702,171100,154544865,3410,3410,3410,3410,0
|
|
20240702,171000,154544865,3410,3410,3410,3410,0
|
|
20240702,170900,154544865,3410,3410,3410,3410,0
|
|
20240702,170800,154544865,3410,3410,3410,3410,0
|
|
20240702,170700,154544865,3410,3410,3410,3410,0
|
|
20240702,170600,154544865,3410,3410,3410,3410,0
|
|
20240702,170500,154544865,3410,3410,3410,3410,0
|
|
20240702,170400,154544865,3410,3410,3410,3410,0
|
|
20240702,170300,154544865,3410,3410,3410,3410,0
|
|
20240702,170200,154544865,3410,3410,3410,3410,0
|
|
20240702,170100,154544865,3410,3410,3410,3410,0
|
|
20240702,170000,154544865,3410,3410,3410,3410,0
|
|
20240702,165900,154544865,3410,3410,3410,3410,0
|
|
20240702,165800,154544865,3410,3410,3410,3410,0
|
|
20240702,165700,154544865,3410,3410,3410,3410,0
|
|
20240702,165600,154544865,3410,3410,3410,3410,0
|
|
20240702,165500,154544865,3410,3410,3410,3410,0
|
|
20240702,165400,154544865,3410,3410,3410,3410,7134
|
|
20240702,165300,154544865,3410,3410,3410,3410,0
|
|
20240702,165200,154544865,3410,3410,3410,3410,0
|
|
20240702,165100,154544865,3410,3410,3410,3410,0
|
|
20240702,165000,154544865,3410,3410,3410,3410,0
|
|
20240702,164900,154544865,3410,3410,3410,3410,0
|
|
20240702,164800,154544865,3410,3410,3410,3410,0
|
|
20240702,164700,154544865,3410,3410,3410,3410,0
|
|
20240702,164600,154544865,3410,3410,3410,3410,0
|
|
20240702,164500,154544865,3410,3410,3410,3410,0
|
|
20240702,164400,154544865,3410,3410,3410,3410,0
|
|
20240702,164300,154544865,3410,3410,3410,3410,0
|
|
20240702,164200,154544865,3410,3410,3410,3410,0
|
|
20240702,164100,154544865,3410,3410,3410,3410,0
|
|
20240702,164000,154544865,3410,3410,3410,3410,0
|
|
20240702,163900,154544865,3410,3410,3410,3410,0
|
|
20240702,163800,154544865,3410,3410,3410,3410,0
|
|
20240702,163700,154544865,3410,3410,3410,3410,0
|
|
20240702,163600,154544865,3410,3410,3410,3410,0
|
|
20240702,163500,154544865,3410,3410,3410,3410,0
|
|
20240702,163400,154544865,3410,3410,3410,3410,0
|
|
20240702,163300,154544865,3410,3410,3410,3410,0
|
|
20240702,163200,154544865,3410,3410,3410,3410,0
|
|
20240702,163100,154544865,3410,3410,3410,3410,0
|
|
20240702,163000,154544865,3410,3410,3410,3410,0
|
|
20240702,162900,154544865,3410,3410,3410,3410,0
|
|
20240702,162800,154544865,3410,3410,3410,3410,0
|
|
20240702,162700,154544865,3410,3410,3410,3410,0
|
|
20240702,162600,154544865,3410,3410,3410,3410,0
|
|
20240702,162500,154544865,3410,3410,3410,3410,0
|
|
20240702,162400,154544865,3410,3410,3410,3410,7134
|
|
20240702,162300,154544865,3410,3410,3410,3410,0
|
|
20240702,162200,154544865,3410,3410,3410,3410,0
|
|
20240702,162100,154544865,3410,3410,3410,3410,0
|
|
20240702,162000,154544865,3410,3410,3410,3410,0
|
|
20240702,161900,154544865,3410,3410,3410,3410,0
|
|
20240702,161800,154544865,3410,3410,3410,3410,0
|
|
20240702,161700,154544865,3410,3410,3410,3410,0
|
|
20240702,161600,154544865,3410,3410,3410,3410,0
|
|
20240702,161500,154544865,3410,3410,3410,3410,0
|
|
20240702,161400,154544865,3410,3410,3410,3410,0
|
|
20240702,161300,154544865,3410,3410,3410,3410,0
|
|
20240702,161200,154544865,3410,3410,3410,3410,0
|
|
20240702,161100,154544865,3410,3410,3410,3410,0
|
|
20240702,161000,154544865,3410,3410,3410,3410,0
|
|
20240702,160900,154544865,3410,3410,3410,3410,0
|
|
20240702,160800,154544865,3410,3410,3410,3410,0
|
|
20240702,160700,154544865,3410,3410,3410,3410,0
|
|
20240702,160600,154544865,3410,3410,3410,3410,0
|
|
20240702,160500,154544865,3410,3410,3410,3410,0
|
|
20240702,160400,154544865,3410,3410,3410,3410,0
|
|
20240702,160300,154544865,3410,3410,3410,3410,0
|
|
20240702,160200,154544865,3410,3410,3410,3410,0
|
|
20240702,160100,154544865,3410,3410,3410,3410,0
|
|
20240702,160000,154544865,3410,3410,3410,3410,0
|
|
20240702,155900,154544865,3410,3410,3410,3410,0
|
|
20240702,155800,154544865,3410,3410,3410,3410,0
|
|
20240702,155700,154544865,3410,3410,3410,3410,0
|
|
20240702,155600,154544865,3410,3410,3410,3410,0
|
|
20240702,155500,154544865,3410,3410,3410,3410,0
|
|
20240702,155400,154544865,3410,3410,3410,3410,7134
|
|
20240702,155300,154544865,3410,3410,3410,3410,0
|
|
20240702,155200,154544865,3410,3410,3410,3410,0
|
|
20240702,155100,154544865,3410,3410,3410,3410,0
|
|
20240702,155000,154544865,3410,3410,3410,3410,0
|
|
20240702,154900,154544865,3410,3410,3410,3410,0
|
|
20240702,154800,154544865,3410,3410,3410,3410,0
|
|
20240702,154700,154544865,3410,3410,3410,3410,0
|
|
20240702,154600,154544865,3410,3410,3410,3410,0
|
|
20240702,154500,154544865,3410,3410,3410,3410,0
|
|
20240702,154400,154544865,3410,3410,3410,3410,0
|
|
20240702,154300,154544865,3410,3410,3410,3410,0
|
|
20240702,154200,154544865,3410,3410,3410,3410,0
|
|
20240702,154100,154544865,3410,3410,3410,3410,0
|
|
20240702,154000,154544865,3410,3410,3410,3410,0
|
|
20240702,153900,154544865,3410,3410,3410,3410,0
|
|
20240702,153800,154544865,3410,3410,3410,3410,0
|
|
20240702,153700,154544865,3410,3410,3410,3410,0
|
|
20240702,153600,154544865,3410,3410,3410,3410,0
|
|
20240702,153500,154544865,3410,3410,3410,3410,0
|
|
20240702,153400,154544865,3410,3410,3410,3410,0
|
|
20240702,153300,154544865,3410,3410,3410,3410,0
|
|
20240702,153200,154544865,3410,3410,3410,3410,0
|
|
20240702,153100,154544865,3410,3410,3410,3410,0
|
|
20240702,153000,154544865,3410,3410,3410,3410,7134
|
|
20240702,152900,130217925,3420,3420,3420,3420,0
|
|
20240702,152800,130217925,3420,3420,3420,3420,0
|
|
20240702,152700,130217925,3420,3420,3420,3420,0
|
|
20240702,152600,130217925,3420,3420,3420,3420,0
|
|
20240702,152500,130217925,3420,3420,3420,3420,0
|
|
20240702,152400,130217925,3420,3420,3420,3420,0
|
|
20240702,152300,130217925,3420,3420,3420,3420,0
|
|
20240702,152200,130217925,3420,3420,3420,3420,0
|
|
20240702,152100,130217925,3420,3420,3420,3420,0
|
|
20240702,152000,130217925,3420,3420,3420,3420,0
|
|
20240702,151900,130217925,3420,3415,3420,3415,56
|
|
20240702,151800,130026680,3415,3415,3415,3415,499
|
|
20240702,151700,128322595,3420,3420,3425,3420,177
|
|
20240702,151600,127717250,3420,3420,3420,3420,0
|
|
20240702,151500,127717250,3420,3420,3420,3420,6
|
|
20240702,151400,127696730,3425,3425,3425,3425,200
|
|
20240702,151300,127011730,3425,3425,3425,3425,1
|
|
20240702,151200,127008305,3415,3415,3415,3415,36
|
|
20240702,151100,126885365,3425,3425,3425,3425,15
|
|
20240702,151000,126833990,3425,3425,3425,3425,0
|
|
20240702,150900,126833990,3425,3420,3425,3415,2614
|
|
20240702,150800,117897265,3420,3420,3420,3420,0
|
|
20240702,150700,117897265,3420,3425,3425,3420,48
|
|
20240702,150600,117733100,3420,3420,3420,3420,2
|
|
20240702,150500,117726260,3425,3425,3425,3425,100
|
|
20240702,150400,117383760,3425,3425,3425,3425,0
|
|
20240702,150300,117383760,3425,3425,3425,3425,50
|
|
20240702,150200,117212510,3420,3420,3420,3420,464
|
|
20240702,150100,115625630,3425,3425,3425,3425,0
|
|
20240702,150000,115625630,3425,3425,3425,3425,0
|
|
20240702,145900,115625630,3425,3425,3425,3425,2
|
|
20240702,145800,115618780,3425,3425,3425,3425,2
|
|
20240702,145700,115611930,3420,3420,3420,3420,0
|
|
20240702,145600,115611930,3420,3420,3420,3420,161
|
|
20240702,145500,115061310,3420,3420,3420,3420,1000
|
|
20240702,145400,111641310,3425,3425,3425,3425,0
|
|
20240702,145300,111641310,3425,3425,3425,3425,50
|
|
20240702,145200,111470060,3420,3420,3420,3420,0
|
|
20240702,145100,111470060,3420,3420,3420,3420,15
|
|
20240702,145000,111418760,3420,3420,3420,3420,0
|
|
20240702,144900,111418760,3420,3420,3420,3420,0
|
|
20240702,144800,111418760,3420,3420,3420,3420,0
|
|
20240702,144700,111418760,3420,3420,3420,3420,100
|
|
20240702,144600,111076760,3420,3420,3420,3420,452
|
|
20240702,144500,109530920,3420,3425,3425,3420,550
|
|
20240702,144400,107647420,3425,3425,3425,3425,3
|
|
20240702,144300,107637145,3425,3425,3425,3420,63
|
|
20240702,144200,107421620,3425,3420,3425,3420,460
|
|
20240702,144100,105848220,3425,3425,3425,3425,0
|
|
20240702,144000,105848220,3425,3425,3425,3425,1
|
|
20240702,143900,105844795,3420,3420,3420,3420,2
|
|
20240702,143800,105837955,3425,3425,3425,3425,0
|
|
20240702,143700,105837955,3425,3430,3430,3425,71
|
|
20240702,143600,105594685,3430,3430,3430,3430,0
|
|
20240702,143500,105594685,3430,3430,3430,3430,0
|
|
20240702,143400,105594685,3430,3430,3430,3430,0
|
|
20240702,143300,105594685,3430,3430,3430,3430,22
|
|
20240702,143200,105519225,3435,3435,3435,3435,400
|
|
20240702,143100,104145225,3435,3435,3435,3435,0
|
|
20240702,143000,104145225,3435,3435,3435,3435,0
|
|
20240702,142900,104145225,3435,3435,3435,3435,1
|
|
20240702,142800,104141790,3435,3435,3435,3435,0
|
|
20240702,142700,104141790,3435,3435,3435,3435,1
|
|
20240702,142600,104138355,3425,3425,3425,3425,0
|
|
20240702,142500,104138355,3425,3425,3425,3425,0
|
|
20240702,142400,104138355,3425,3425,3425,3425,0
|
|
20240702,142300,104138355,3425,3425,3425,3425,148
|
|
20240702,142200,103631455,3430,3430,3430,3430,1
|
|
20240702,142100,103628025,3435,3435,3435,3435,0
|
|
20240702,142000,103628025,3435,3435,3435,3435,0
|
|
20240702,141900,103628025,3435,3435,3435,3435,0
|
|
20240702,141800,103628025,3435,3435,3435,3435,0
|
|
20240702,141700,103628025,3435,3435,3435,3435,0
|
|
20240702,141600,103628025,3435,3435,3435,3435,0
|
|
20240702,141500,103628025,3435,3435,3435,3435,0
|
|
20240702,141400,103628025,3435,3435,3435,3435,0
|
|
20240702,141300,103628025,3435,3435,3435,3435,0
|
|
20240702,141200,103628025,3435,3435,3435,3435,1
|
|
20240702,141100,103624590,3420,3420,3420,3420,0
|
|
20240702,141000,103624590,3420,3420,3420,3420,0
|
|
20240702,140900,103624590,3420,3420,3420,3420,0
|
|
20240702,140800,103624590,3420,3420,3420,3420,1
|
|
20240702,140700,103621170,3430,3430,3430,3430,874
|
|
20240702,140600,100623350,3430,3430,3430,3430,1
|
|
20240702,140500,100619920,3430,3430,3430,3430,3
|
|
20240702,140400,100609630,3430,3430,3430,3430,44
|
|
20240702,140300,100458710,3425,3425,3425,3425,0
|
|
20240702,140200,100458710,3425,3425,3425,3425,0
|
|
20240702,140100,100458710,3425,3425,3425,3425,0
|
|
20240702,140000,100458710,3425,3425,3425,3425,0
|
|
20240702,135900,100458710,3425,3425,3425,3425,0
|
|
20240702,135800,100458710,3425,3430,3430,3425,1324
|
|
20240702,135700,95924005,3440,3440,3440,3440,0
|
|
20240702,135600,95924005,3440,3440,3440,3440,0
|
|
20240702,135500,95924005,3440,3440,3440,3440,0
|
|
20240702,135400,95924005,3440,3440,3440,3440,0
|
|
20240702,135300,95924005,3440,3440,3440,3440,1
|
|
20240702,135200,95920565,3440,3440,3440,3440,0
|
|
20240702,135100,95920565,3440,3440,3440,3440,1
|
|
20240702,135000,95917125,3430,3430,3430,3430,0
|
|
20240702,134900,95917125,3430,3430,3430,3430,25
|
|
20240702,134800,95831375,3430,3430,3430,3430,0
|
|
20240702,134700,95831375,3430,3430,3430,3430,0
|
|
20240702,134600,95831375,3430,3430,3430,3430,21
|
|
20240702,134500,95759345,3440,3440,3440,3440,0
|
|
20240702,134400,95759345,3440,3440,3440,3440,50
|
|
20240702,134300,95587345,3440,3440,3440,3440,1
|
|
20240702,134200,95583905,3425,3425,3425,3425,500
|
|
20240702,134100,93871405,3440,3440,3440,3440,0
|
|
20240702,134000,93871405,3440,3440,3440,3440,0
|
|
20240702,133900,93871405,3440,3440,3440,3440,0
|
|
20240702,133800,93871405,3440,3440,3440,3440,0
|
|
20240702,133700,93871405,3440,3440,3440,3440,0
|
|
20240702,133600,93871405,3440,3440,3440,3440,0
|
|
20240702,133500,93871405,3440,3440,3440,3440,20
|
|
20240702,133400,93802605,3440,3440,3440,3440,0
|
|
20240702,133300,93802605,3440,3440,3440,3440,0
|
|
20240702,133200,93802605,3440,3440,3440,3440,1
|
|
20240702,133100,93799165,3440,3440,3440,3440,0
|
|
20240702,133000,93799165,3440,3440,3440,3440,0
|
|
20240702,132900,93799165,3440,3440,3440,3440,0
|
|
20240702,132800,93799165,3440,3440,3440,3440,0
|
|
20240702,132700,93799165,3440,3440,3440,3440,0
|
|
20240702,132600,93799165,3440,3440,3440,3440,0
|
|
20240702,132500,93799165,3440,3440,3440,3440,40
|
|
20240702,132400,93661565,3430,3425,3430,3425,108
|
|
20240702,132300,93291565,3425,3425,3425,3425,66
|
|
20240702,132200,93065515,3430,3430,3430,3430,0
|
|
20240702,132100,93065515,3430,3430,3430,3430,1
|
|
20240702,132000,93062085,3425,3425,3425,3425,0
|
|
20240702,131900,93062085,3425,3425,3425,3425,800
|
|
20240702,131800,90322085,3430,3430,3430,3430,0
|
|
20240702,131700,90322085,3430,3430,3430,3430,0
|
|
20240702,131600,90322085,3430,3430,3430,3430,28
|
|
20240702,131500,90226045,3425,3425,3425,3425,0
|
|
20240702,131400,90226045,3425,3430,3430,3425,1870
|
|
20240702,131300,83812550,3445,3445,3445,3445,0
|
|
20240702,131200,83812550,3445,3445,3445,3445,0
|
|
20240702,131100,83812550,3445,3445,3445,3445,0
|
|
20240702,131000,83812550,3445,3445,3445,3445,2
|
|
20240702,130900,83805660,3445,3445,3445,3445,0
|
|
20240702,130800,83805660,3445,3445,3445,3445,0
|
|
20240702,130700,83805660,3445,3445,3445,3445,0
|
|
20240702,130600,83805660,3445,3445,3445,3445,0
|
|
20240702,130500,83805660,3445,3445,3445,3445,0
|
|
20240702,130400,83805660,3445,3445,3445,3445,1
|
|
20240702,130300,83802215,3445,3440,3445,3440,100
|
|
20240702,130200,83458105,3440,3440,3440,3440,10
|
|
20240702,130100,83423705,3440,3440,3440,3440,0
|
|
20240702,130000,83423705,3440,3440,3440,3440,10
|
|
20240702,125900,83389305,3440,3440,3440,3440,0
|
|
20240702,125800,83389305,3440,3440,3440,3440,0
|
|
20240702,125700,83389305,3440,3440,3440,3440,33
|
|
20240702,125600,83275785,3440,3440,3440,3440,2
|
|
20240702,125500,83268905,3430,3440,3440,3430,823
|
|
20240702,125400,80442285,3440,3440,3440,3440,22
|
|
20240702,125300,80366605,3440,3440,3440,3440,0
|
|
20240702,125200,80366605,3440,3440,3440,3440,12
|
|
20240702,125100,80325325,3440,3440,3440,3440,2
|
|
20240702,125000,80318445,3445,3445,3445,3445,0
|
|
20240702,124900,80318445,3445,3445,3445,3445,0
|
|
20240702,124800,80318445,3445,3445,3445,3445,0
|
|
20240702,124700,80318445,3445,3445,3445,3445,5
|
|
20240702,124600,80301220,3445,3445,3445,3445,1
|
|
20240702,124500,80297775,3435,3435,3435,3435,0
|
|
20240702,124400,80297775,3435,3435,3435,3435,0
|
|
20240702,124300,80297775,3435,3435,3435,3435,50
|
|
20240702,124200,80126025,3445,3445,3445,3445,0
|
|
20240702,124100,80126025,3445,3445,3445,3445,2
|
|
20240702,124000,80119135,3445,3445,3445,3445,0
|
|
20240702,123900,80119135,3445,3445,3445,3445,0
|
|
20240702,123800,80119135,3445,3445,3445,3445,1
|
|
20240702,123700,80115690,3435,3435,3435,3435,5
|
|
20240702,123600,80098515,3435,3435,3435,3435,0
|
|
20240702,123500,80098515,3435,3435,3435,3435,0
|
|
20240702,123400,80098515,3435,3435,3435,3435,116
|
|
20240702,123300,79700055,3435,3435,3435,3435,0
|
|
20240702,123200,79700055,3435,3435,3435,3435,7
|
|
20240702,123100,79676010,3445,3445,3445,3445,3
|
|
20240702,123000,79665675,3435,3440,3440,3435,136
|
|
20240702,122900,79198510,3445,3445,3445,3445,0
|
|
20240702,122800,79198510,3445,3445,3445,3445,6
|
|
20240702,122700,79177840,3435,3435,3435,3435,0
|
|
20240702,122600,79177840,3435,3435,3435,3435,0
|
|
20240702,122500,79177840,3435,3435,3435,3435,0
|
|
20240702,122400,79177840,3435,3435,3435,3435,0
|
|
20240702,122300,79177840,3435,3435,3435,3435,0
|
|
20240702,122200,79177840,3435,3435,3435,3435,20
|
|
20240702,122100,79109140,3445,3445,3445,3445,0
|
|
20240702,122000,79109140,3445,3445,3445,3445,239
|
|
20240702,121900,78285785,3435,3435,3435,3435,0
|
|
20240702,121800,78285785,3435,3435,3435,3435,1000
|
|
20240702,121700,74850785,3440,3440,3440,3440,0
|
|
20240702,121600,74850785,3440,3440,3440,3440,0
|
|
20240702,121500,74850785,3440,3440,3440,3440,204
|
|
20240702,121400,74149025,3440,3440,3440,3440,0
|
|
20240702,121300,74149025,3440,3440,3440,3440,0
|
|
20240702,121200,74149025,3440,3440,3440,3440,600
|
|
20240702,121100,72085025,3440,3440,3440,3440,0
|
|
20240702,121000,72085025,3440,3440,3440,3440,0
|
|
20240702,120900,72085025,3440,3440,3440,3440,0
|
|
20240702,120800,72085025,3440,3440,3440,3440,0
|
|
20240702,120700,72085025,3440,3440,3440,3440,0
|
|
20240702,120600,72085025,3440,3440,3440,3440,0
|
|
20240702,120500,72085025,3440,3440,3440,3440,0
|
|
20240702,120400,72085025,3440,3440,3440,3440,290
|
|
20240702,120300,71087425,3440,3440,3440,3440,580
|
|
20240702,120200,69092225,3440,3440,3440,3440,253
|
|
20240702,120100,68221905,3435,3435,3435,3435,46
|
|
20240702,120000,68063895,3440,3440,3440,3440,737
|
|
20240702,115900,65528615,3445,3445,3445,3445,0
|
|
20240702,115800,65528615,3445,3445,3445,3445,20
|
|
20240702,115700,65459715,3445,3445,3445,3445,0
|
|
20240702,115600,65459715,3445,3445,3445,3445,0
|
|
20240702,115500,65459715,3445,3445,3445,3445,101
|
|
20240702,115400,65111770,3450,3450,3450,3450,0
|
|
20240702,115300,65111770,3450,3450,3450,3450,0
|
|
20240702,115200,65111770,3450,3450,3450,3450,10
|
|
20240702,115100,65077270,3450,3450,3450,3450,0
|
|
20240702,115000,65077270,3450,3450,3450,3450,0
|
|
20240702,114900,65077270,3450,3445,3450,3445,11
|
|
20240702,114800,65039370,3445,3445,3445,3445,0
|
|
20240702,114700,65039370,3445,3445,3445,3445,0
|
|
20240702,114600,65039370,3445,3445,3445,3445,92
|
|
20240702,114500,64722430,3445,3445,3445,3445,1
|
|
20240702,114400,64718985,3445,3445,3445,3445,0
|
|
20240702,114300,64718985,3445,3445,3445,3445,10
|
|
20240702,114200,64684535,3450,3450,3450,3450,0
|
|
20240702,114100,64684535,3450,3450,3450,3450,0
|
|
20240702,114000,64684535,3450,3450,3450,3450,0
|
|
20240702,113900,64684535,3450,3450,3450,3450,0
|
|
20240702,113800,64684535,3450,3450,3450,3450,0
|
|
20240702,113700,64684535,3450,3450,3450,3450,0
|
|
20240702,113600,64684535,3450,3450,3450,3450,0
|
|
20240702,113500,64684535,3450,3450,3450,3450,0
|
|
20240702,113400,64684535,3450,3450,3450,3450,0
|
|
20240702,113300,64684535,3450,3450,3450,3450,0
|
|
20240702,113200,64684535,3450,3450,3450,3450,7
|
|
20240702,113100,64660385,3450,3450,3450,3450,0
|
|
20240702,113000,64660385,3450,3450,3450,3450,0
|
|
20240702,112900,64660385,3450,3450,3450,3450,3
|
|
20240702,112800,64650035,3450,3450,3450,3450,0
|
|
20240702,112700,64650035,3450,3450,3450,3450,127
|
|
20240702,112600,64211885,3450,3450,3450,3450,1
|
|
20240702,112500,64208435,3445,3445,3445,3445,0
|
|
20240702,112400,64208435,3445,3445,3445,3445,8
|
|
20240702,112300,64180875,3445,3445,3445,3445,235
|
|
20240702,112200,63371300,3445,3445,3445,3445,0
|
|
20240702,112100,63371300,3445,3445,3445,3445,0
|
|
20240702,112000,63371300,3445,3445,3445,3445,0
|
|
20240702,111900,63371300,3445,3445,3445,3445,60
|
|
20240702,111800,63164600,3450,3450,3450,3450,0
|
|
20240702,111700,63164600,3450,3450,3450,3450,10
|
|
20240702,111600,63130100,3450,3450,3450,3450,1
|
|
20240702,111500,63126650,3455,3455,3455,3455,0
|
|
20240702,111400,63126650,3455,3455,3455,3455,0
|
|
20240702,111300,63126650,3455,3455,3455,3455,0
|
|
20240702,111200,63126650,3455,3455,3455,3455,0
|
|
20240702,111100,63126650,3455,3455,3455,3455,0
|
|
20240702,111000,63126650,3455,3455,3455,3455,0
|
|
20240702,110900,63126650,3455,3455,3455,3455,0
|
|
20240702,110800,63126650,3455,3455,3455,3455,0
|
|
20240702,110700,63126650,3455,3455,3455,3455,10
|
|
20240702,110600,63092100,3455,3455,3455,3455,198
|
|
20240702,110500,62408010,3450,3450,3450,3450,10
|
|
20240702,110400,62373510,3455,3455,3455,3455,0
|
|
20240702,110300,62373510,3455,3445,3455,3440,52
|
|
20240702,110200,62194355,3445,3445,3445,3445,3
|
|
20240702,110100,62184020,3445,3445,3445,3445,0
|
|
20240702,110000,62184020,3445,3445,3445,3445,0
|
|
20240702,105900,62184020,3445,3445,3445,3445,0
|
|
20240702,105800,62184020,3445,3445,3445,3445,0
|
|
20240702,105700,62184020,3445,3445,3445,3445,0
|
|
20240702,105600,62184020,3445,3445,3445,3445,0
|
|
20240702,105500,62184020,3445,3445,3445,3445,0
|
|
20240702,105400,62184020,3445,3445,3445,3445,0
|
|
20240702,105300,62184020,3445,3445,3445,3445,1
|
|
20240702,105200,62180575,3440,3440,3440,3440,2
|
|
20240702,105100,62173695,3440,3440,3440,3440,1
|
|
20240702,105000,62170255,3440,3440,3440,3440,1
|
|
20240702,104900,62166815,3435,3435,3435,3435,3
|
|
20240702,104800,62156510,3435,3435,3435,3435,126
|
|
20240702,104700,61723700,3435,3435,3435,3435,0
|
|
20240702,104600,61723700,3435,3440,3440,3435,18
|
|
20240702,104500,61661810,3445,3445,3445,3445,0
|
|
20240702,104400,61661810,3445,3445,3445,3445,305
|
|
20240702,104300,60611085,3450,3450,3450,3450,57
|
|
20240702,104200,60414435,3450,3450,3450,3450,0
|
|
20240702,104100,60414435,3450,3450,3450,3450,0
|
|
20240702,104000,60414435,3450,3450,3450,3450,12
|
|
20240702,103900,60373035,3450,3450,3450,3450,0
|
|
20240702,103800,60373035,3450,3455,3455,3450,340
|
|
20240702,103700,59199985,3460,3460,3460,3460,242
|
|
20240702,103600,58362665,3460,3460,3460,3460,0
|
|
20240702,103500,58362665,3460,3460,3460,3460,631
|
|
20240702,103400,56179405,3460,3460,3460,3460,300
|
|
20240702,103300,55141405,3460,3460,3460,3460,0
|
|
20240702,103200,55141405,3460,3460,3460,3460,0
|
|
20240702,103100,55141405,3460,3460,3460,3460,5
|
|
20240702,103000,55124105,3460,3460,3460,3460,11
|
|
20240702,102900,55086045,3460,3460,3460,3460,11
|
|
20240702,102800,55047985,3460,3455,3460,3455,496
|
|
20240702,102700,53331890,3450,3450,3450,3450,117
|
|
20240702,102600,52928240,3450,3445,3450,3445,188
|
|
20240702,102500,52280575,3445,3445,3445,3445,10
|
|
20240702,102400,52246125,3445,3445,3445,3445,10
|
|
20240702,102300,52211675,3445,3440,3445,3440,103
|
|
20240702,102200,51856855,3440,3435,3440,3435,111
|
|
20240702,102100,51475530,3435,3430,3435,3430,324
|
|
20240702,102000,50363765,3435,3435,3435,3435,0
|
|
20240702,101900,50363765,3435,3435,3435,3435,4
|
|
20240702,101800,50350025,3435,3435,3435,3435,0
|
|
20240702,101700,50350025,3435,3435,3435,3435,0
|
|
20240702,101600,50350025,3435,3435,3435,3435,0
|
|
20240702,101500,50350025,3435,3430,3435,3430,6
|
|
20240702,101400,50329440,3435,3435,3435,3435,5
|
|
20240702,101300,50312265,3430,3435,3435,3430,9
|
|
20240702,101200,50281375,3440,3440,3440,3440,5
|
|
20240702,101100,50264175,3445,3445,3445,3445,4
|
|
20240702,101000,50250395,3445,3445,3445,3445,12
|
|
20240702,100900,50209055,3430,3430,3430,3430,0
|
|
20240702,100800,50209055,3430,3440,3440,3430,90
|
|
20240702,100700,49900255,3440,3440,3440,3440,1
|
|
20240702,100600,49896815,3430,3430,3430,3430,590
|
|
20240702,100500,47873115,3430,3445,3445,3430,511
|
|
20240702,100400,46120305,3445,3445,3445,3445,0
|
|
20240702,100300,46120305,3445,3445,3445,3445,1
|
|
20240702,100200,46116860,3450,3450,3450,3450,0
|
|
20240702,100100,46116860,3450,3450,3450,3450,0
|
|
20240702,100000,46116860,3450,3450,3450,3450,0
|
|
20240702,095900,46116860,3450,3450,3450,3450,0
|
|
20240702,095800,46116860,3450,3450,3450,3450,0
|
|
20240702,095700,46116860,3450,3450,3450,3450,11
|
|
20240702,095600,46078910,3450,3450,3450,3450,29
|
|
20240702,095500,45978860,3450,3450,3450,3450,0
|
|
20240702,095400,45978860,3450,3450,3450,3450,106
|
|
20240702,095300,45613160,3445,3445,3445,3445,1402
|
|
20240702,095200,40783270,3445,3445,3445,3445,3
|
|
20240702,095100,40772935,3445,3445,3445,3445,0
|
|
20240702,095000,40772935,3445,3445,3445,3445,6
|
|
20240702,094900,40752265,3425,3440,3440,3425,334
|
|
20240702,094800,39607615,3445,3445,3445,3445,0
|
|
20240702,094700,39607615,3445,3445,3445,3445,4
|
|
20240702,094600,39593835,3425,3445,3445,3425,1863
|
|
20240702,094500,33209830,3445,3430,3445,3430,1011
|
|
20240702,094400,29741095,3435,3440,3440,3435,718
|
|
20240702,094300,27274260,3445,3445,3445,3445,0
|
|
20240702,094200,27274260,3445,3445,3445,3445,0
|
|
20240702,094100,27274260,3445,3445,3445,3445,20
|
|
20240702,094000,27205360,3445,3445,3445,3445,0
|
|
20240702,093900,27205360,3445,3445,3445,3445,4
|
|
20240702,093800,27191580,3445,3445,3445,3445,1
|
|
20240702,093700,27188135,3445,3445,3445,3445,1
|
|
20240702,093600,27184690,3440,3450,3450,3440,466
|
|
20240702,093500,25581185,3450,3450,3450,3450,31
|
|
20240702,093400,25474235,3455,3455,3455,3455,0
|
|
20240702,093300,25474235,3455,3455,3455,3455,0
|
|
20240702,093200,25474235,3455,3455,3455,3455,1
|
|
20240702,093100,25470780,3455,3455,3455,3455,0
|
|
20240702,093000,25470780,3455,3455,3455,3455,88
|
|
20240702,092900,25166740,3460,3460,3460,3460,31
|
|
20240702,092800,25059480,3465,3465,3465,3465,1
|
|
20240702,092700,25056015,3470,3470,3470,3470,238
|
|
20240702,092600,24230155,3460,3460,3460,3460,33
|
|
20240702,092500,24115975,3460,3460,3460,3460,457
|
|
20240702,092400,22534755,3455,3455,3455,3455,0
|
|
20240702,092300,22534755,3455,3450,3455,3445,517
|
|
20240702,092200,20750330,3440,3440,3440,3440,0
|
|
20240702,092100,20750330,3440,3440,3440,3440,149
|
|
20240702,092000,20237770,3440,3445,3445,3440,141
|
|
20240702,091900,19752725,3445,3450,3450,3445,20
|
|
20240702,091800,19683770,3450,3435,3450,3435,850
|
|
20240702,091700,16763945,3435,3445,3445,3435,27
|
|
20240702,091600,16671095,3450,3465,3465,3450,48
|
|
20240702,091500,16505265,3460,3465,3465,3460,10
|
|
20240702,091400,16470640,3470,3470,3470,3460,14
|
|
20240702,091300,16422160,3470,3460,3470,3435,119
|
|
20240702,091200,16009865,3435,3450,3470,3420,2458
|
|
20240702,091100,7566455,3475,3475,3475,3475,0
|
|
20240702,091000,7566455,3475,3450,3475,3450,62
|
|
20240702,090900,7351130,3485,3485,3485,3485,0
|
|
20240702,090800,7351130,3485,3450,3485,3435,1477
|
|
20240702,090700,2270660,3455,3455,3455,3455,1
|
|
20240702,090600,2267205,3455,3455,3455,3455,198
|
|
20240702,090500,1583115,3455,3455,3455,3455,0
|
|
20240702,090400,1583115,3455,3455,3455,3455,2
|
|
20240702,090300,1576205,3435,3440,3440,3435,3
|
|
20240702,090200,1565895,3435,3435,3435,3435,3
|
|
20240702,090100,1555590,3460,3460,3460,3460,58
|
|
20240702,090000,1354910,3430,3430,3430,3430,393
|