650 lines
32 KiB
CSV
650 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,194700,2534161245,3150,3150,3150,3150,28343
|
|
20240702,194600,2534161245,3150,3150,3150,3150,0
|
|
20240702,194500,2534161245,3150,3150,3150,3150,0
|
|
20240702,194400,2534161245,3150,3150,3150,3150,0
|
|
20240702,194300,2534161245,3150,3150,3150,3150,0
|
|
20240702,194200,2534161245,3150,3150,3150,3150,0
|
|
20240702,194100,2534161245,3150,3150,3150,3150,0
|
|
20240702,194000,2534161245,3150,3150,3150,3150,0
|
|
20240702,193900,2534161245,3150,3150,3150,3150,0
|
|
20240702,193800,2534161245,3150,3150,3150,3150,0
|
|
20240702,193700,2534161245,3150,3150,3150,3150,0
|
|
20240702,193600,2534161245,3150,3150,3150,3150,0
|
|
20240702,193500,2534161245,3150,3150,3150,3150,0
|
|
20240702,193400,2534161245,3150,3150,3150,3150,0
|
|
20240702,193300,2534161245,3150,3150,3150,3150,0
|
|
20240702,193200,2534161245,3150,3150,3150,3150,0
|
|
20240702,193100,2534161245,3150,3150,3150,3150,0
|
|
20240702,193000,2534161245,3150,3150,3150,3150,0
|
|
20240702,192900,2534161245,3150,3150,3150,3150,0
|
|
20240702,192800,2534161245,3150,3150,3150,3150,0
|
|
20240702,192700,2534161245,3150,3150,3150,3150,0
|
|
20240702,192600,2534161245,3150,3150,3150,3150,0
|
|
20240702,192500,2534161245,3150,3150,3150,3150,0
|
|
20240702,192400,2534161245,3150,3150,3150,3150,0
|
|
20240702,192300,2534161245,3150,3150,3150,3150,0
|
|
20240702,192200,2534161245,3150,3150,3150,3150,0
|
|
20240702,192100,2534161245,3150,3150,3150,3150,0
|
|
20240702,192000,2534161245,3150,3150,3150,3150,0
|
|
20240702,191900,2534161245,3150,3150,3150,3150,0
|
|
20240702,191800,2534161245,3150,3150,3150,3150,0
|
|
20240702,191700,2534161245,3150,3150,3150,3150,28343
|
|
20240702,191600,2534161245,3150,3150,3150,3150,0
|
|
20240702,191500,2534161245,3150,3150,3150,3150,0
|
|
20240702,191400,2534161245,3150,3150,3150,3150,0
|
|
20240702,191300,2534161245,3150,3150,3150,3150,0
|
|
20240702,191200,2534161245,3150,3150,3150,3150,0
|
|
20240702,191100,2534161245,3150,3150,3150,3150,0
|
|
20240702,191000,2534161245,3150,3150,3150,3150,0
|
|
20240702,190900,2534161245,3150,3150,3150,3150,0
|
|
20240702,190800,2534161245,3150,3150,3150,3150,0
|
|
20240702,190700,2534161245,3150,3150,3150,3150,0
|
|
20240702,190600,2534161245,3150,3150,3150,3150,0
|
|
20240702,190500,2534161245,3150,3150,3150,3150,0
|
|
20240702,190400,2534161245,3150,3150,3150,3150,0
|
|
20240702,190300,2534161245,3150,3150,3150,3150,0
|
|
20240702,190200,2534161245,3150,3150,3150,3150,0
|
|
20240702,190100,2534161245,3150,3150,3150,3150,0
|
|
20240702,190000,2534161245,3150,3150,3150,3150,0
|
|
20240702,185900,2534161245,3150,3150,3150,3150,0
|
|
20240702,185800,2534161245,3150,3150,3150,3150,0
|
|
20240702,185700,2534161245,3150,3150,3150,3150,0
|
|
20240702,185600,2534161245,3150,3150,3150,3150,0
|
|
20240702,185500,2534161245,3150,3150,3150,3150,0
|
|
20240702,185400,2534161245,3150,3150,3150,3150,0
|
|
20240702,185300,2534161245,3150,3150,3150,3150,0
|
|
20240702,185200,2534161245,3150,3150,3150,3150,0
|
|
20240702,185100,2534161245,3150,3150,3150,3150,0
|
|
20240702,185000,2534161245,3150,3150,3150,3150,0
|
|
20240702,184900,2534161245,3150,3150,3150,3150,0
|
|
20240702,184800,2534161245,3150,3150,3150,3150,0
|
|
20240702,184700,2534161245,3150,3150,3150,3150,28343
|
|
20240702,184600,2534161245,3150,3150,3150,3150,0
|
|
20240702,184500,2534161245,3150,3150,3150,3150,0
|
|
20240702,184400,2534161245,3150,3150,3150,3150,0
|
|
20240702,184300,2534161245,3150,3150,3150,3150,0
|
|
20240702,184200,2534161245,3150,3150,3150,3150,0
|
|
20240702,184100,2534161245,3150,3150,3150,3150,0
|
|
20240702,184000,2534161245,3150,3150,3150,3150,0
|
|
20240702,183900,2534161245,3150,3150,3150,3150,0
|
|
20240702,183800,2534161245,3150,3150,3150,3150,0
|
|
20240702,183700,2534161245,3150,3150,3150,3150,0
|
|
20240702,183600,2534161245,3150,3150,3150,3150,0
|
|
20240702,183500,2534161245,3150,3150,3150,3150,0
|
|
20240702,183400,2534161245,3150,3150,3150,3150,0
|
|
20240702,183300,2534161245,3150,3150,3150,3150,0
|
|
20240702,183200,2534161245,3150,3150,3150,3150,0
|
|
20240702,183100,2534161245,3150,3150,3150,3150,0
|
|
20240702,183000,2534161245,3150,3150,3150,3150,0
|
|
20240702,182900,2534161245,3150,3150,3150,3150,0
|
|
20240702,182800,2534161245,3150,3150,3150,3150,0
|
|
20240702,182700,2534161245,3150,3150,3150,3150,0
|
|
20240702,182600,2534161245,3150,3150,3150,3150,0
|
|
20240702,182500,2534161245,3150,3150,3150,3150,0
|
|
20240702,182400,2534161245,3150,3150,3150,3150,0
|
|
20240702,182300,2534161245,3150,3150,3150,3150,0
|
|
20240702,182200,2534161245,3150,3150,3150,3150,0
|
|
20240702,182100,2534161245,3150,3150,3150,3150,0
|
|
20240702,182000,2534161245,3150,3150,3150,3150,0
|
|
20240702,181900,2534161245,3150,3150,3150,3150,0
|
|
20240702,181800,2534161245,3150,3150,3150,3150,0
|
|
20240702,181700,2534161245,3150,3150,3150,3150,28343
|
|
20240702,181600,2534161245,3150,3150,3150,3150,0
|
|
20240702,181500,2534161245,3150,3150,3150,3150,0
|
|
20240702,181400,2534161245,3150,3150,3150,3150,0
|
|
20240702,181300,2534161245,3150,3150,3150,3150,0
|
|
20240702,181200,2534161245,3150,3150,3150,3150,0
|
|
20240702,181100,2534161245,3150,3150,3150,3150,0
|
|
20240702,181000,2534161245,3150,3150,3150,3150,0
|
|
20240702,180900,2534161245,3150,3150,3150,3150,0
|
|
20240702,180800,2534161245,3150,3150,3150,3150,0
|
|
20240702,180700,2534161245,3150,3150,3150,3150,0
|
|
20240702,180600,2534161245,3150,3150,3150,3150,0
|
|
20240702,180500,2534161245,3150,3150,3150,3150,0
|
|
20240702,180400,2534161245,3150,3150,3150,3150,0
|
|
20240702,180300,2534161245,3150,3150,3150,3150,0
|
|
20240702,180200,2534161245,3150,3150,3150,3150,0
|
|
20240702,180100,2534161245,3150,3150,3150,3150,0
|
|
20240702,180000,2534161245,3150,3150,3150,3150,0
|
|
20240702,175900,2534161245,3150,3150,3150,3150,0
|
|
20240702,175800,2534161245,3150,3150,3150,3150,0
|
|
20240702,175700,2534161245,3150,3150,3150,3150,0
|
|
20240702,175600,2534161245,3150,3150,3150,3150,0
|
|
20240702,175500,2534161245,3150,3150,3150,3150,0
|
|
20240702,175400,2534161245,3150,3150,3150,3150,0
|
|
20240702,175300,2534161245,3150,3150,3150,3150,0
|
|
20240702,175200,2534161245,3150,3150,3150,3150,0
|
|
20240702,175100,2534161245,3150,3150,3150,3150,0
|
|
20240702,175000,2534161245,3150,3150,3150,3150,0
|
|
20240702,174900,2534161245,3150,3150,3150,3150,0
|
|
20240702,174800,2534161245,3150,3150,3150,3150,0
|
|
20240702,174700,2534161245,3150,3150,3150,3150,28343
|
|
20240702,174600,2534161245,3150,3150,3150,3150,0
|
|
20240702,174500,2534161245,3150,3150,3150,3150,0
|
|
20240702,174400,2534161245,3150,3150,3150,3150,0
|
|
20240702,174300,2534161245,3150,3150,3150,3150,0
|
|
20240702,174200,2534161245,3150,3150,3150,3150,0
|
|
20240702,174100,2534161245,3150,3150,3150,3150,0
|
|
20240702,174000,2534161245,3150,3150,3150,3150,0
|
|
20240702,173900,2534161245,3150,3150,3150,3150,0
|
|
20240702,173800,2534161245,3150,3150,3150,3150,0
|
|
20240702,173700,2534161245,3150,3150,3150,3150,0
|
|
20240702,173600,2534161245,3150,3150,3150,3150,0
|
|
20240702,173500,2534161245,3150,3150,3150,3150,0
|
|
20240702,173400,2534161245,3150,3150,3150,3150,0
|
|
20240702,173300,2534161245,3150,3150,3150,3150,0
|
|
20240702,173200,2534161245,3150,3150,3150,3150,0
|
|
20240702,173100,2534161245,3150,3150,3150,3150,0
|
|
20240702,173000,2534161245,3150,3150,3150,3150,0
|
|
20240702,172900,2534161245,3150,3150,3150,3150,0
|
|
20240702,172800,2534161245,3150,3150,3150,3150,0
|
|
20240702,172700,2534161245,3150,3150,3150,3150,0
|
|
20240702,172600,2534161245,3150,3150,3150,3150,0
|
|
20240702,172500,2534161245,3150,3150,3150,3150,0
|
|
20240702,172400,2534161245,3150,3150,3150,3150,0
|
|
20240702,172300,2534161245,3150,3150,3150,3150,0
|
|
20240702,172200,2534161245,3150,3150,3150,3150,0
|
|
20240702,172100,2534161245,3150,3150,3150,3150,0
|
|
20240702,172000,2534161245,3150,3150,3150,3150,0
|
|
20240702,171900,2534161245,3150,3150,3150,3150,0
|
|
20240702,171800,2534161245,3150,3150,3150,3150,0
|
|
20240702,171700,2534161245,3150,3150,3150,3150,28343
|
|
20240702,171600,2534161245,3150,3150,3150,3150,0
|
|
20240702,171500,2534161245,3150,3150,3150,3150,0
|
|
20240702,171400,2534161245,3150,3150,3150,3150,0
|
|
20240702,171300,2534161245,3150,3150,3150,3150,0
|
|
20240702,171200,2534161245,3150,3150,3150,3150,0
|
|
20240702,171100,2534161245,3150,3150,3150,3150,0
|
|
20240702,171000,2534161245,3150,3150,3150,3150,0
|
|
20240702,170900,2534161245,3150,3150,3150,3150,0
|
|
20240702,170800,2534161245,3150,3150,3150,3150,0
|
|
20240702,170700,2534161245,3150,3150,3150,3150,0
|
|
20240702,170600,2534161245,3150,3150,3150,3150,0
|
|
20240702,170500,2534161245,3150,3150,3150,3150,0
|
|
20240702,170400,2534161245,3150,3150,3150,3150,0
|
|
20240702,170300,2534161245,3150,3150,3150,3150,0
|
|
20240702,170200,2534161245,3150,3150,3150,3150,0
|
|
20240702,170100,2534161245,3150,3150,3150,3150,0
|
|
20240702,170000,2534161245,3150,3150,3150,3150,0
|
|
20240702,165900,2534161245,3150,3150,3150,3150,0
|
|
20240702,165800,2534161245,3150,3150,3150,3150,0
|
|
20240702,165700,2534161245,3150,3150,3150,3150,0
|
|
20240702,165600,2534161245,3150,3150,3150,3150,0
|
|
20240702,165500,2534161245,3150,3150,3150,3150,0
|
|
20240702,165400,2534161245,3150,3150,3150,3150,0
|
|
20240702,165300,2534161245,3150,3150,3150,3150,0
|
|
20240702,165200,2534161245,3150,3150,3150,3150,0
|
|
20240702,165100,2534161245,3150,3150,3150,3150,0
|
|
20240702,165000,2534161245,3150,3150,3150,3150,0
|
|
20240702,164900,2534161245,3150,3150,3150,3150,0
|
|
20240702,164800,2534161245,3150,3150,3150,3150,0
|
|
20240702,164700,2534161245,3150,3150,3150,3150,28343
|
|
20240702,164600,2534161245,3150,3150,3150,3150,0
|
|
20240702,164500,2534161245,3150,3150,3150,3150,0
|
|
20240702,164400,2534161245,3150,3150,3150,3150,0
|
|
20240702,164300,2534161245,3150,3150,3150,3150,0
|
|
20240702,164200,2534161245,3150,3150,3150,3150,0
|
|
20240702,164100,2534161245,3150,3150,3150,3150,0
|
|
20240702,164000,2534161245,3150,3150,3150,3150,0
|
|
20240702,163900,2534161245,3150,3150,3150,3150,0
|
|
20240702,163800,2534161245,3150,3150,3150,3150,0
|
|
20240702,163700,2534161245,3150,3150,3150,3150,0
|
|
20240702,163600,2534161245,3150,3150,3150,3150,0
|
|
20240702,163500,2534161245,3150,3150,3150,3150,0
|
|
20240702,163400,2534161245,3150,3150,3150,3150,0
|
|
20240702,163300,2534161245,3150,3150,3150,3150,0
|
|
20240702,163200,2534161245,3150,3150,3150,3150,0
|
|
20240702,163100,2534161245,3150,3150,3150,3150,0
|
|
20240702,163000,2534161245,3150,3150,3150,3150,0
|
|
20240702,162900,2534161245,3150,3150,3150,3150,0
|
|
20240702,162800,2534161245,3150,3150,3150,3150,0
|
|
20240702,162700,2534161245,3150,3150,3150,3150,0
|
|
20240702,162600,2534161245,3150,3150,3150,3150,0
|
|
20240702,162500,2534161245,3150,3150,3150,3150,0
|
|
20240702,162400,2534161245,3150,3150,3150,3150,0
|
|
20240702,162300,2534161245,3150,3150,3150,3150,0
|
|
20240702,162200,2534161245,3150,3150,3150,3150,0
|
|
20240702,162100,2534161245,3150,3150,3150,3150,0
|
|
20240702,162000,2534161245,3150,3150,3150,3150,0
|
|
20240702,161900,2534161245,3150,3150,3150,3150,0
|
|
20240702,161800,2534161245,3150,3150,3150,3150,0
|
|
20240702,161700,2534161245,3150,3150,3150,3150,28343
|
|
20240702,161600,2534161245,3150,3150,3150,3150,0
|
|
20240702,161500,2534161245,3150,3150,3150,3150,0
|
|
20240702,161400,2534161245,3150,3150,3150,3150,0
|
|
20240702,161300,2534161245,3150,3150,3150,3150,0
|
|
20240702,161200,2534161245,3150,3150,3150,3150,0
|
|
20240702,161100,2534161245,3150,3150,3150,3150,0
|
|
20240702,161000,2534161245,3150,3150,3150,3150,0
|
|
20240702,160900,2534161245,3150,3150,3150,3150,0
|
|
20240702,160800,2534161245,3150,3150,3150,3150,0
|
|
20240702,160700,2534161245,3150,3150,3150,3150,0
|
|
20240702,160600,2534161245,3150,3150,3150,3150,0
|
|
20240702,160500,2534161245,3150,3150,3150,3150,0
|
|
20240702,160400,2534161245,3150,3150,3150,3150,0
|
|
20240702,160300,2534161245,3150,3150,3150,3150,0
|
|
20240702,160200,2534161245,3150,3150,3150,3150,0
|
|
20240702,160100,2534161245,3150,3150,3150,3150,0
|
|
20240702,160000,2534161245,3150,3150,3150,3150,0
|
|
20240702,155900,2534161245,3150,3150,3150,3150,0
|
|
20240702,155800,2534161245,3150,3150,3150,3150,0
|
|
20240702,155700,2534161245,3150,3150,3150,3150,0
|
|
20240702,155600,2534161245,3150,3150,3150,3150,0
|
|
20240702,155500,2534161245,3150,3150,3150,3150,0
|
|
20240702,155400,2534161245,3150,3150,3150,3150,0
|
|
20240702,155300,2534161245,3150,3150,3150,3150,0
|
|
20240702,155200,2534161245,3150,3150,3150,3150,0
|
|
20240702,155100,2534161245,3150,3150,3150,3150,0
|
|
20240702,155000,2534161245,3150,3150,3150,3150,0
|
|
20240702,154900,2534161245,3150,3150,3150,3150,0
|
|
20240702,154800,2534161245,3150,3150,3150,3150,0
|
|
20240702,154700,2534161245,3150,3150,3150,3150,28343
|
|
20240702,154600,2534161245,3150,3150,3150,3150,0
|
|
20240702,154500,2534161245,3150,3150,3150,3150,0
|
|
20240702,154400,2534161245,3150,3150,3150,3150,0
|
|
20240702,154300,2534161245,3150,3150,3150,3150,0
|
|
20240702,154200,2534161245,3150,3150,3150,3150,0
|
|
20240702,154100,2534161245,3150,3150,3150,3150,0
|
|
20240702,154000,2534161245,3150,3150,3150,3150,0
|
|
20240702,153900,2534161245,3150,3150,3150,3150,0
|
|
20240702,153800,2534161245,3150,3150,3150,3150,0
|
|
20240702,153700,2534161245,3150,3150,3150,3150,0
|
|
20240702,153600,2534161245,3150,3150,3150,3150,0
|
|
20240702,153500,2534161245,3150,3150,3150,3150,0
|
|
20240702,153400,2534161245,3150,3150,3150,3150,0
|
|
20240702,153300,2534161245,3150,3150,3150,3150,0
|
|
20240702,153200,2534161245,3150,3150,3150,3150,0
|
|
20240702,153100,2534161245,3150,3150,3150,3150,0
|
|
20240702,153000,2534161245,3150,3150,3150,3150,28343
|
|
20240702,152900,2444880795,3140,3140,3140,3140,0
|
|
20240702,152800,2444880795,3140,3140,3140,3140,0
|
|
20240702,152700,2444880795,3140,3140,3140,3140,0
|
|
20240702,152600,2444880795,3140,3140,3140,3140,0
|
|
20240702,152500,2444880795,3140,3140,3140,3140,0
|
|
20240702,152400,2444880795,3140,3140,3140,3140,0
|
|
20240702,152300,2444880795,3140,3140,3140,3140,0
|
|
20240702,152200,2444880795,3140,3140,3140,3140,0
|
|
20240702,152100,2444880795,3140,3140,3140,3140,0
|
|
20240702,152000,2444880795,3140,3140,3140,3140,0
|
|
20240702,151900,2444880795,3140,3130,3140,3125,5220
|
|
20240702,151800,2428530085,3130,3130,3130,3125,1197
|
|
20240702,151700,2424788885,3130,3130,3130,3125,148
|
|
20240702,151600,2424325835,3125,3125,3130,3125,444
|
|
20240702,151500,2422936970,3125,3130,3130,3125,2007
|
|
20240702,151400,2416665085,3130,3130,3130,3125,1410
|
|
20240702,151300,2412254785,3130,3125,3130,3125,1118
|
|
20240702,151200,2408760390,3125,3130,3130,3125,47
|
|
20240702,151100,2408613510,3130,3110,3130,3110,6466
|
|
20240702,151000,2388453475,3110,3110,3110,3110,1978
|
|
20240702,150900,2382301895,3115,3115,3115,3115,9
|
|
20240702,150800,2382273860,3115,3115,3115,3115,140
|
|
20240702,150700,2381837760,3115,3120,3120,3110,5562
|
|
20240702,150600,2364525850,3120,3120,3120,3120,0
|
|
20240702,150500,2364525850,3120,3120,3125,3115,1715
|
|
20240702,150400,2359174915,3120,3120,3120,3120,4
|
|
20240702,150300,2359162435,3120,3120,3120,3120,333
|
|
20240702,150200,2358123475,3120,3120,3120,3120,516
|
|
20240702,150100,2356513555,3125,3120,3125,3120,216
|
|
20240702,150000,2355838675,3120,3120,3130,3120,90
|
|
20240702,145900,2355557820,3125,3125,3125,3120,1752
|
|
20240702,145800,2350085065,3125,3120,3125,3120,2146
|
|
20240702,145700,2343386375,3115,3120,3125,3115,3552
|
|
20240702,145600,2332303905,3115,3115,3115,3115,100
|
|
20240702,145500,2331992405,3115,3115,3115,3110,2206
|
|
20240702,145400,2325120720,3110,3115,3115,3110,2332
|
|
20240702,145300,2317858130,3110,3110,3110,3110,1325
|
|
20240702,145200,2313737380,3110,3110,3110,3110,0
|
|
20240702,145100,2313737380,3110,3120,3120,3110,1557
|
|
20240702,145000,2308894040,3120,3115,3120,3115,1211
|
|
20240702,144900,2305118220,3115,3115,3115,3115,207
|
|
20240702,144800,2304473415,3115,3120,3120,3115,1011
|
|
20240702,144700,2301324095,3115,3125,3125,3115,1032
|
|
20240702,144600,2298109195,3125,3130,3130,3125,2945
|
|
20240702,144500,2288896180,3135,3145,3145,3135,2177
|
|
20240702,144400,2282059955,3145,3120,3150,3120,23057
|
|
20240702,144300,2209635835,3120,3110,3120,3110,5864
|
|
20240702,144200,2191364975,3105,3105,3110,3105,476
|
|
20240702,144100,2189885635,3105,3105,3110,3105,1391
|
|
20240702,144000,2185566455,3110,3115,3115,3105,1918
|
|
20240702,143900,2179606650,3110,3115,3115,3110,4576
|
|
20240702,143800,2165371780,3110,3110,3110,3110,500
|
|
20240702,143700,2163816780,3115,3115,3115,3115,0
|
|
20240702,143600,2163816780,3115,3115,3115,3115,32
|
|
20240702,143500,2163717100,3105,3110,3110,3105,2004
|
|
20240702,143400,2157494665,3110,3110,3110,3110,49
|
|
20240702,143300,2157342275,3110,3115,3115,3110,9
|
|
20240702,143200,2157314250,3115,3100,3115,3100,20
|
|
20240702,143100,2157251980,3110,3110,3110,3105,2719
|
|
20240702,143000,2148802055,3110,3115,3115,3110,282
|
|
20240702,142900,2147923725,3115,3120,3120,3110,9328
|
|
20240702,142800,2118821900,3120,3120,3120,3115,1415
|
|
20240702,142700,2114407115,3120,3120,3120,3120,3677
|
|
20240702,142600,2102934875,3120,3110,3120,3110,3645
|
|
20240702,142500,2091585580,3115,3120,3125,3115,2938
|
|
20240702,142400,2082418835,3120,3125,3125,3115,120
|
|
20240702,142300,2082044910,3110,3110,3125,3110,8077
|
|
20240702,142200,2056861870,3110,3100,3110,3100,13957
|
|
20240702,142100,2013486030,3100,3105,3105,3100,1007
|
|
20240702,142000,2010364315,3105,3105,3105,3105,0
|
|
20240702,141900,2010364315,3105,3095,3105,3095,11125
|
|
20240702,141800,1975873955,3095,3090,3095,3090,13817
|
|
20240702,141700,1933150410,3095,3095,3095,3095,0
|
|
20240702,141600,1933150410,3095,3095,3095,3095,0
|
|
20240702,141500,1933150410,3095,3095,3095,3095,3
|
|
20240702,141400,1933141125,3095,3095,3095,3095,142
|
|
20240702,141300,1932701635,3095,3095,3095,3095,0
|
|
20240702,141200,1932701635,3095,3095,3095,3095,0
|
|
20240702,141100,1932701635,3095,3095,3095,3095,0
|
|
20240702,141000,1932701635,3095,3095,3095,3095,0
|
|
20240702,140900,1932701635,3095,3090,3095,3090,2669
|
|
20240702,140800,1924447665,3075,3085,3085,3075,2900
|
|
20240702,140700,1915509810,3090,3090,3090,3090,0
|
|
20240702,140600,1915509810,3090,3085,3090,3085,656
|
|
20240702,140500,1913486000,3090,3090,3090,3090,0
|
|
20240702,140400,1913486000,3090,3090,3090,3090,608
|
|
20240702,140300,1911607280,3090,3090,3090,3090,30
|
|
20240702,140200,1911514580,3090,3090,3090,3090,775
|
|
20240702,140100,1909119830,3085,3090,3090,3085,349
|
|
20240702,140000,1908041500,3090,3090,3090,3090,24
|
|
20240702,135900,1907967340,3090,3100,3100,3090,125
|
|
20240702,135800,1907580090,3100,3095,3100,3095,2284
|
|
20240702,135700,1900504945,3095,3090,3100,3090,882
|
|
20240702,135600,1897777005,3090,3090,3090,3090,1426
|
|
20240702,135500,1893370665,3090,3090,3090,3090,16
|
|
20240702,135400,1893321225,3095,3095,3095,3095,8057
|
|
20240702,135300,1868384810,3095,3095,3095,3090,2037
|
|
20240702,135200,1862080760,3090,3090,3090,3090,1046
|
|
20240702,135100,1858848620,3090,3075,3090,3075,1154
|
|
20240702,135000,1855283320,3090,3080,3090,3075,898
|
|
20240702,134900,1852517440,3080,3090,3105,3080,2167
|
|
20240702,134800,1845832990,3090,3105,3105,3090,2833
|
|
20240702,134700,1837036540,3105,3105,3105,3105,500
|
|
20240702,134600,1835484040,3090,3080,3090,3080,1073
|
|
20240702,134500,1832171615,3090,3095,3095,3080,3620
|
|
20240702,134400,1821008045,3095,3110,3110,3095,10177
|
|
20240702,134300,1789426180,3110,3110,3125,3105,12700
|
|
20240702,134200,1749883235,3115,3115,3120,3110,7227
|
|
20240702,134100,1727396175,3115,3110,3120,3105,6268
|
|
20240702,134000,1707900340,3100,3120,3120,3100,17753
|
|
20240702,133900,1652814355,3115,3150,3150,3100,20934
|
|
20240702,133800,1587575205,3150,3080,3165,3075,108159
|
|
20240702,133700,1252223535,3080,3075,3080,3075,11381
|
|
20240702,133600,1217170155,3080,3080,3080,3080,2
|
|
20240702,133500,1217163995,3080,3070,3080,3070,9882
|
|
20240702,133400,1186767605,3070,3070,3070,3070,6489
|
|
20240702,133300,1166846375,3070,3065,3070,3065,5445
|
|
20240702,133200,1150146790,3065,3055,3065,3055,850
|
|
20240702,133100,1147546470,3055,3055,3055,3055,0
|
|
20240702,133000,1147546470,3055,3055,3055,3055,558
|
|
20240702,132900,1145841780,3055,3055,3055,3055,0
|
|
20240702,132800,1145841780,3055,3055,3055,3055,634
|
|
20240702,132700,1143904910,3055,3055,3055,3055,0
|
|
20240702,132600,1143904910,3055,3055,3055,3055,0
|
|
20240702,132500,1143904910,3055,3055,3055,3055,1
|
|
20240702,132400,1143901855,3050,3050,3055,3050,2094
|
|
20240702,132300,1137515150,3055,3055,3055,3055,3162
|
|
20240702,132200,1127855240,3055,3055,3055,3055,1984
|
|
20240702,132100,1121794120,3055,3055,3055,3055,2017
|
|
20240702,132000,1115632185,3055,3060,3060,3050,3904
|
|
20240702,131900,1103714730,3060,3060,3065,3060,1120
|
|
20240702,131800,1100284875,3070,3060,3070,3060,720
|
|
20240702,131700,1098074485,3055,3055,3055,3055,5
|
|
20240702,131600,1098059210,3055,3060,3075,3055,8173
|
|
20240702,131500,1072982990,3060,3060,3060,3060,646
|
|
20240702,131400,1071006230,3060,3060,3060,3060,0
|
|
20240702,131300,1071006230,3060,3060,3060,3060,0
|
|
20240702,131200,1071006230,3060,3055,3060,3055,2
|
|
20240702,131100,1071000115,3050,3060,3060,3050,2
|
|
20240702,131000,1070994005,3065,3065,3065,3065,0
|
|
20240702,130900,1070994005,3065,3065,3065,3065,0
|
|
20240702,130800,1070994005,3065,3050,3065,3050,7439
|
|
20240702,130700,1048261085,3055,3055,3055,3055,0
|
|
20240702,130600,1048261085,3055,3045,3055,3045,1478
|
|
20240702,130500,1043757120,3045,3045,3045,3045,0
|
|
20240702,130400,1043757120,3045,3045,3045,3045,2
|
|
20240702,130300,1043751030,3040,3040,3040,3040,246
|
|
20240702,130200,1043003190,3045,3045,3045,3045,5
|
|
20240702,130100,1042987965,3045,3045,3045,3045,1
|
|
20240702,130000,1042984920,3040,3040,3040,3040,700
|
|
20240702,125900,1040856920,3045,3045,3045,3045,0
|
|
20240702,125800,1040856920,3045,3045,3045,3045,0
|
|
20240702,125700,1040856920,3045,3045,3045,3045,0
|
|
20240702,125600,1040856920,3045,3045,3045,3045,0
|
|
20240702,125500,1040856920,3045,3045,3045,3045,0
|
|
20240702,125400,1040856920,3045,3040,3045,3040,3
|
|
20240702,125300,1040847795,3040,3035,3040,3035,194
|
|
20240702,125200,1040259000,3035,3035,3035,3035,9
|
|
20240702,125100,1040231685,3035,3035,3035,3030,1028
|
|
20240702,125000,1037113415,3040,3040,3040,3040,0
|
|
20240702,124900,1037113415,3040,3040,3040,3040,0
|
|
20240702,124800,1037113415,3040,3040,3040,3040,1100
|
|
20240702,124700,1033769415,3045,3045,3045,3045,0
|
|
20240702,124600,1033769415,3045,3045,3045,3045,0
|
|
20240702,124500,1033769415,3045,3045,3045,3045,0
|
|
20240702,124400,1033769415,3045,3045,3045,3045,90
|
|
20240702,124300,1033495365,3045,3045,3045,3045,0
|
|
20240702,124200,1033495365,3045,3045,3045,3045,0
|
|
20240702,124100,1033495365,3045,3045,3045,3045,50
|
|
20240702,124000,1033343115,3045,3030,3045,3030,243
|
|
20240702,123900,1032606810,3025,3025,3025,3025,50
|
|
20240702,123800,1032455560,3030,3030,3030,3030,0
|
|
20240702,123700,1032455560,3030,3030,3030,3030,1982
|
|
20240702,123600,1026450100,3050,3040,3050,3040,31
|
|
20240702,123500,1026355850,3050,3050,3050,3050,0
|
|
20240702,123400,1026355850,3050,3050,3050,3050,0
|
|
20240702,123300,1026355850,3050,3050,3050,3050,40
|
|
20240702,123200,1026233850,3055,3055,3055,3055,0
|
|
20240702,123100,1026233850,3055,3045,3055,3045,207
|
|
20240702,123000,1025602505,3030,3055,3055,3025,1080
|
|
20240702,122900,1022326210,3050,3055,3055,3050,1233
|
|
20240702,122800,1018559400,3060,3060,3060,3060,29
|
|
20240702,122700,1018470660,3060,3060,3060,3060,91
|
|
20240702,122600,1018192200,3060,3060,3060,3060,986
|
|
20240702,122500,1015175040,3065,3065,3065,3060,358
|
|
20240702,122400,1014077950,3070,3090,3090,3070,840
|
|
20240702,122300,1011494345,3090,3090,3090,3090,2010
|
|
20240702,122200,1005283445,3090,3090,3090,3090,701
|
|
20240702,122100,1003117355,3090,3075,3095,3075,13615
|
|
20240702,122000,961210745,3075,3070,3075,3070,290
|
|
20240702,121900,960320440,3070,3070,3070,3070,5686
|
|
20240702,121800,942864420,3070,3065,3070,3065,2445
|
|
20240702,121700,935358280,3070,3075,3075,3065,1380
|
|
20240702,121600,931121735,3070,3055,3075,3055,18182
|
|
20240702,121500,875537580,3055,3055,3055,3050,1103
|
|
20240702,121400,872168415,3050,3055,3055,3050,201
|
|
20240702,121300,871555360,3050,3050,3050,3050,3356
|
|
20240702,121200,861319560,3055,3035,3055,3020,29776
|
|
20240702,121100,770727050,3030,3020,3030,3020,2436
|
|
20240702,121000,763346240,3020,3020,3020,3020,8
|
|
20240702,120900,763322080,3030,3030,3030,3030,1
|
|
20240702,120800,763319050,3025,3015,3025,3015,4850
|
|
20240702,120700,748657050,3020,3020,3020,3020,0
|
|
20240702,120600,748657050,3020,3020,3020,3020,3
|
|
20240702,120500,748647990,3015,3010,3015,3010,618
|
|
20240702,120400,746784870,3010,3010,3010,3010,232
|
|
20240702,120300,746086550,3010,3010,3010,3010,1000
|
|
20240702,120200,743076550,3015,3015,3015,3015,0
|
|
20240702,120100,743076550,3015,3015,3015,3015,0
|
|
20240702,120000,743076550,3015,3015,3015,3015,1505
|
|
20240702,115900,738538975,3015,3015,3015,3015,0
|
|
20240702,115800,738538975,3015,3000,3015,3000,353
|
|
20240702,115700,737479960,3010,3010,3010,3010,500
|
|
20240702,115600,735974960,3010,3000,3010,3000,131
|
|
20240702,115500,735581950,3010,3010,3010,3010,10
|
|
20240702,115400,735551850,3010,3010,3010,3010,0
|
|
20240702,115300,735551850,3010,3005,3010,3005,3161
|
|
20240702,115200,726037750,3005,3005,3005,3005,15
|
|
20240702,115100,725992675,3005,3005,3005,3005,0
|
|
20240702,115000,725992675,3005,3005,3005,3005,0
|
|
20240702,114900,725992675,3005,3005,3005,3005,0
|
|
20240702,114800,725992675,3005,3005,3005,3005,1
|
|
20240702,114700,725989670,3000,3000,3000,3000,7
|
|
20240702,114600,725968670,3005,3005,3005,3005,1
|
|
20240702,114500,725965665,3010,3005,3010,3005,71
|
|
20240702,114400,725752305,3010,3010,3010,3010,0
|
|
20240702,114300,725752305,3010,3010,3010,3010,670
|
|
20240702,114200,723735605,3010,3010,3010,3010,20
|
|
20240702,114100,723675405,3010,3010,3010,3010,1
|
|
20240702,114000,723672395,3010,3010,3010,3010,0
|
|
20240702,113900,723672395,3010,3010,3010,3010,0
|
|
20240702,113800,723672395,3010,3010,3010,3010,1
|
|
20240702,113700,723669385,3000,3000,3000,3000,0
|
|
20240702,113600,723669385,3000,3000,3000,3000,0
|
|
20240702,113500,723669385,3000,3000,3000,3000,1
|
|
20240702,113400,723666385,3010,3010,3010,3010,0
|
|
20240702,113300,723666385,3010,3010,3010,3010,0
|
|
20240702,113200,723666385,3010,3010,3010,3010,0
|
|
20240702,113100,723666385,3010,3010,3010,3010,0
|
|
20240702,113000,723666385,3010,3010,3010,3010,0
|
|
20240702,112900,723666385,3010,3010,3010,3010,1
|
|
20240702,112800,723663375,3005,3000,3005,3000,170
|
|
20240702,112700,723153275,3000,3000,3000,3000,850
|
|
20240702,112600,720603275,3005,3005,3005,3005,0
|
|
20240702,112500,720603275,3005,3005,3005,3005,0
|
|
20240702,112400,720603275,3005,3005,3005,3005,8
|
|
20240702,112300,720579235,3005,3005,3005,3005,11
|
|
20240702,112200,720546180,3005,3005,3005,3005,0
|
|
20240702,112100,720546180,3005,3005,3005,3005,0
|
|
20240702,112000,720546180,3005,3000,3005,3000,219
|
|
20240702,111900,719888175,3015,3000,3015,3000,3713
|
|
20240702,111800,708749160,3000,3000,3000,3000,0
|
|
20240702,111700,708749160,3000,3000,3000,3000,0
|
|
20240702,111600,708749160,3000,3005,3005,3000,500
|
|
20240702,111500,707249110,3010,3010,3010,3010,100
|
|
20240702,111400,706948110,3010,3010,3010,3010,0
|
|
20240702,111300,706948110,3010,3010,3010,3010,0
|
|
20240702,111200,706948110,3010,3010,3010,3010,0
|
|
20240702,111100,706948110,3010,3010,3010,3010,0
|
|
20240702,111000,706948110,3010,3010,3010,3010,4
|
|
20240702,110900,706936070,3010,3005,3010,3005,100
|
|
20240702,110800,706635160,3010,3010,3010,3010,0
|
|
20240702,110700,706635160,3010,3010,3010,3010,10
|
|
20240702,110600,706605060,3015,3015,3015,3015,0
|
|
20240702,110500,706605060,3015,3015,3015,3015,0
|
|
20240702,110400,706605060,3015,3010,3015,3000,13688
|
|
20240702,110300,665529005,3015,3015,3015,3015,0
|
|
20240702,110200,665529005,3015,3015,3015,3015,1
|
|
20240702,110100,665525990,3010,3010,3010,3010,798
|
|
20240702,110000,663124010,3000,3000,3000,3000,1400
|
|
20240702,105900,658924010,3010,3010,3010,3010,0
|
|
20240702,105800,658924010,3010,3010,3010,3005,146
|
|
20240702,105700,658485270,3005,3005,3005,3005,569
|
|
20240702,105600,656775425,3005,3005,3005,3005,2
|
|
20240702,105500,656769415,3005,3005,3005,3005,500
|
|
20240702,105400,655266915,3005,3005,3005,3005,864
|
|
20240702,105300,652670595,3010,3010,3010,3010,56
|
|
20240702,105200,652502035,3010,3010,3010,3010,3023
|
|
20240702,105100,643402805,3015,3015,3015,3015,59
|
|
20240702,105000,643224920,3015,3015,3015,3015,0
|
|
20240702,104900,643224920,3015,3015,3015,3015,0
|
|
20240702,104800,643224920,3015,3015,3015,3015,0
|
|
20240702,104700,643224920,3015,3015,3015,3015,0
|
|
20240702,104600,643224920,3015,3015,3015,3015,0
|
|
20240702,104500,643224920,3015,3010,3015,3010,19
|
|
20240702,104400,643167725,3015,3015,3015,3015,0
|
|
20240702,104300,643167725,3015,3020,3020,3010,4751
|
|
20240702,104200,628858980,3020,3015,3020,3015,157
|
|
20240702,104100,628385620,3015,3010,3015,3010,2787
|
|
20240702,104000,619993740,3010,3010,3010,3010,900
|
|
20240702,103900,617284740,3015,3015,3020,3015,302
|
|
20240702,103800,616374200,3015,3020,3020,3010,513
|
|
20240702,103700,614829565,3020,3010,3020,3010,1511
|
|
20240702,103600,610274790,3010,3010,3010,3010,80
|
|
20240702,103500,610033990,3010,3010,3010,3010,22
|
|
20240702,103400,609967770,3015,3015,3015,3015,111
|
|
20240702,103300,609633105,3015,3015,3015,3015,29
|
|
20240702,103200,609545670,3020,3020,3020,3020,0
|
|
20240702,103100,609545670,3020,3020,3020,3020,0
|
|
20240702,103000,609545670,3020,3020,3020,3010,155
|
|
20240702,102900,609078110,3020,3015,3020,3010,133
|
|
20240702,102800,608677605,3015,3015,3015,3015,0
|
|
20240702,102700,608677605,3015,3015,3015,3015,19
|
|
20240702,102600,608620320,3015,3015,3015,3015,58
|
|
20240702,102500,608445450,3015,3030,3030,3015,821
|
|
20240702,102400,605970120,3020,3030,3030,3020,770
|
|
20240702,102300,603644220,3035,3010,3035,3010,11694
|
|
20240702,102200,568181955,3010,3010,3010,3010,10
|
|
20240702,102100,568151855,3010,3010,3010,3010,0
|
|
20240702,102000,568151855,3010,3010,3010,3010,0
|
|
20240702,101900,568151855,3010,3005,3010,3005,1219
|
|
20240702,101800,564488755,3010,3010,3010,3010,0
|
|
20240702,101700,564488755,3010,3005,3010,3005,1469
|
|
20240702,101600,560074405,3005,3005,3010,3005,724
|
|
20240702,101500,557898775,3010,3010,3010,3010,0
|
|
20240702,101400,557898775,3010,3010,3010,3010,0
|
|
20240702,101300,557898775,3010,3010,3010,3010,100
|
|
20240702,101200,557597775,3010,3005,3010,3005,18
|
|
20240702,101100,557543680,3005,3000,3005,3000,3017
|
|
20240702,101000,548492670,3000,3000,3000,3000,0
|
|
20240702,100900,548492670,3000,3000,3000,3000,100
|
|
20240702,100800,548192670,3000,3000,3000,3000,1
|
|
20240702,100700,548189670,3000,2995,3000,2995,20
|
|
20240702,100600,548129720,3000,3000,3000,3000,0
|
|
20240702,100500,548129720,3000,3000,3000,3000,0
|
|
20240702,100400,548129720,3000,3000,3000,3000,51
|
|
20240702,100300,547976720,2995,2995,2995,2995,272
|
|
20240702,100200,547162080,2995,2995,2995,2995,0
|
|
20240702,100100,547162080,2995,2995,2995,2995,95
|
|
20240702,100000,546877555,3000,3000,3000,3000,1017
|
|
20240702,095900,543826555,3000,3000,3000,2995,125
|
|
20240702,095800,543452055,3000,3000,3000,3000,4018
|
|
20240702,095700,531398055,3000,2985,3000,2985,5055
|
|
20240702,095600,516262740,2990,2990,2990,2990,1
|
|
20240702,095500,516259750,2985,2980,2990,2980,3351
|
|
20240702,095400,506254925,2980,2980,2980,2980,1230
|
|
20240702,095300,502589525,2970,2975,2980,2970,10435
|
|
20240702,095200,471579240,2975,2980,2980,2970,3235
|
|
20240702,095100,461953310,2985,2985,2985,2985,17
|
|
20240702,095000,461902565,2985,2975,2985,2975,1567
|
|
20240702,094900,457240220,2975,2980,2985,2970,9899
|
|
20240702,094800,427818055,2975,2980,2980,2975,3670
|
|
20240702,094700,416882955,2985,2985,2985,2980,21
|
|
20240702,094600,416820275,2980,2980,2980,2980,679
|
|
20240702,094500,414796855,2980,2985,2985,2980,13
|
|
20240702,094400,414758055,2985,2985,2985,2980,1103
|
|
20240702,094300,411469810,2985,2985,2985,2980,2988
|
|
20240702,094200,402553855,2980,2985,2985,2980,6710
|
|
20240702,094100,382547205,2990,2995,2995,2985,1302
|
|
20240702,094000,378653770,2995,2995,2995,2990,3
|
|
20240702,093900,378644790,2990,2995,2995,2990,2663
|
|
20240702,093800,370675270,2995,2990,2995,2990,1341
|
|
20240702,093700,366665650,2990,2985,2990,2985,1061
|
|
20240702,093600,363497510,2985,2980,2985,2975,5548
|
|
20240702,093500,346958085,2990,2980,2990,2980,1358
|
|
20240702,093400,342911225,2980,2985,2995,2980,2476
|
|
20240702,093300,335532565,2980,2995,2995,2980,383
|
|
20240702,093200,334389945,2980,2985,2995,2980,6787
|
|
20240702,093100,314138225,2995,2995,2995,2985,367
|
|
20240702,093000,313040680,2995,2995,2995,2995,380
|
|
20240702,092900,311902580,2985,2995,2995,2985,15912
|
|
20240702,092800,264337335,3000,3005,3005,2995,1038
|
|
20240702,092700,261226045,3000,2995,3000,2995,1300
|
|
20240702,092600,257327540,2995,3000,3000,2995,8170
|
|
20240702,092500,232824595,3000,3005,3005,3000,2948
|
|
20240702,092400,223977885,3015,3005,3015,3005,1747
|
|
20240702,092300,218728140,3005,3000,3005,3000,1476
|
|
20240702,092200,214296135,3000,3000,3000,3000,2123
|
|
20240702,092100,207927135,3005,3005,3005,3005,103
|
|
20240702,092000,207617620,3000,3000,3000,3000,1159
|
|
20240702,091900,204140620,3005,2995,3005,2995,4634
|
|
20240702,091800,190257380,2995,2990,2995,2985,2492
|
|
20240702,091700,182810825,2995,3010,3010,2985,8842
|
|
20240702,091600,156364510,3020,3015,3020,3000,33244
|
|
20240702,091500,56560735,3010,3010,3020,3010,1205
|
|
20240702,091400,52933675,3015,3020,3020,3015,152
|
|
20240702,091300,52475390,3015,3020,3020,3015,5182
|
|
20240702,091200,36851260,3020,3020,3020,3005,102
|
|
20240702,091100,36544640,3005,3020,3020,3005,8839
|
|
20240702,091000,9924610,3025,3020,3025,3015,549
|
|
20240702,090900,8266790,3020,3025,3025,3020,120
|
|
20240702,090800,7904370,3030,3030,3030,3030,101
|
|
20240702,090700,7598340,3035,3040,3040,3015,1245
|
|
20240702,090600,3837615,3050,3050,3050,3050,0
|
|
20240702,090500,3837615,3050,3045,3050,3045,259
|
|
20240702,090400,3048080,3050,3050,3050,3050,100
|
|
20240702,090300,2743080,3050,3055,3055,3050,18
|
|
20240702,090200,2688140,3055,3055,3055,3055,10
|
|
20240702,090100,2657590,3055,3055,3055,3030,723
|
|
20240702,090000,461305,3055,3055,3055,3055,151
|