703 lines
33 KiB
CSV
703 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,204000,146962245,3000,3000,3000,3000,992
|
|
20240702,203900,146962245,3000,3000,3000,3000,0
|
|
20240702,203800,146962245,3000,3000,3000,3000,0
|
|
20240702,203700,146962245,3000,3000,3000,3000,0
|
|
20240702,203600,146962245,3000,3000,3000,3000,0
|
|
20240702,203500,146962245,3000,3000,3000,3000,0
|
|
20240702,203400,146962245,3000,3000,3000,3000,0
|
|
20240702,203300,146962245,3000,3000,3000,3000,0
|
|
20240702,203200,146962245,3000,3000,3000,3000,0
|
|
20240702,203100,146962245,3000,3000,3000,3000,0
|
|
20240702,203000,146962245,3000,3000,3000,3000,0
|
|
20240702,202900,146962245,3000,3000,3000,3000,0
|
|
20240702,202800,146962245,3000,3000,3000,3000,0
|
|
20240702,202700,146962245,3000,3000,3000,3000,0
|
|
20240702,202600,146962245,3000,3000,3000,3000,0
|
|
20240702,202500,146962245,3000,3000,3000,3000,0
|
|
20240702,202400,146962245,3000,3000,3000,3000,0
|
|
20240702,202300,146962245,3000,3000,3000,3000,0
|
|
20240702,202200,146962245,3000,3000,3000,3000,0
|
|
20240702,202100,146962245,3000,3000,3000,3000,0
|
|
20240702,202000,146962245,3000,3000,3000,3000,0
|
|
20240702,201900,146962245,3000,3000,3000,3000,0
|
|
20240702,201800,146962245,3000,3000,3000,3000,0
|
|
20240702,201700,146962245,3000,3000,3000,3000,0
|
|
20240702,201600,146962245,3000,3000,3000,3000,0
|
|
20240702,201500,146962245,3000,3000,3000,3000,0
|
|
20240702,201400,146962245,3000,3000,3000,3000,0
|
|
20240702,201300,146962245,3000,3000,3000,3000,0
|
|
20240702,201200,146962245,3000,3000,3000,3000,0
|
|
20240702,201100,146962245,3000,3000,3000,3000,0
|
|
20240702,201000,146962245,3000,3000,3000,3000,992
|
|
20240702,200900,146962245,3000,3000,3000,3000,0
|
|
20240702,200800,146962245,3000,3000,3000,3000,0
|
|
20240702,200700,146962245,3000,3000,3000,3000,0
|
|
20240702,200600,146962245,3000,3000,3000,3000,0
|
|
20240702,200500,146962245,3000,3000,3000,3000,0
|
|
20240702,200400,146962245,3000,3000,3000,3000,0
|
|
20240702,200300,146962245,3000,3000,3000,3000,0
|
|
20240702,200200,146962245,3000,3000,3000,3000,0
|
|
20240702,200100,146962245,3000,3000,3000,3000,0
|
|
20240702,200000,146962245,3000,3000,3000,3000,0
|
|
20240702,195900,146962245,3000,3000,3000,3000,0
|
|
20240702,195800,146962245,3000,3000,3000,3000,0
|
|
20240702,195700,146962245,3000,3000,3000,3000,0
|
|
20240702,195600,146962245,3000,3000,3000,3000,0
|
|
20240702,195500,146962245,3000,3000,3000,3000,0
|
|
20240702,195400,146962245,3000,3000,3000,3000,0
|
|
20240702,195300,146962245,3000,3000,3000,3000,0
|
|
20240702,195200,146962245,3000,3000,3000,3000,0
|
|
20240702,195100,146962245,3000,3000,3000,3000,0
|
|
20240702,195000,146962245,3000,3000,3000,3000,0
|
|
20240702,194900,146962245,3000,3000,3000,3000,0
|
|
20240702,194800,146962245,3000,3000,3000,3000,0
|
|
20240702,194700,146962245,3000,3000,3000,3000,0
|
|
20240702,194600,146962245,3000,3000,3000,3000,0
|
|
20240702,194500,146962245,3000,3000,3000,3000,0
|
|
20240702,194400,146962245,3000,3000,3000,3000,0
|
|
20240702,194300,146962245,3000,3000,3000,3000,0
|
|
20240702,194200,146962245,3000,3000,3000,3000,0
|
|
20240702,194100,146962245,3000,3000,3000,3000,0
|
|
20240702,194000,146962245,3000,3000,3000,3000,992
|
|
20240702,193900,146962245,3000,3000,3000,3000,0
|
|
20240702,193800,146962245,3000,3000,3000,3000,0
|
|
20240702,193700,146962245,3000,3000,3000,3000,0
|
|
20240702,193600,146962245,3000,3000,3000,3000,0
|
|
20240702,193500,146962245,3000,3000,3000,3000,0
|
|
20240702,193400,146962245,3000,3000,3000,3000,0
|
|
20240702,193300,146962245,3000,3000,3000,3000,0
|
|
20240702,193200,146962245,3000,3000,3000,3000,0
|
|
20240702,193100,146962245,3000,3000,3000,3000,0
|
|
20240702,193000,146962245,3000,3000,3000,3000,0
|
|
20240702,192900,146962245,3000,3000,3000,3000,0
|
|
20240702,192800,146962245,3000,3000,3000,3000,0
|
|
20240702,192700,146962245,3000,3000,3000,3000,0
|
|
20240702,192600,146962245,3000,3000,3000,3000,0
|
|
20240702,192500,146962245,3000,3000,3000,3000,0
|
|
20240702,192400,146962245,3000,3000,3000,3000,0
|
|
20240702,192300,146962245,3000,3000,3000,3000,0
|
|
20240702,192200,146962245,3000,3000,3000,3000,0
|
|
20240702,192100,146962245,3000,3000,3000,3000,0
|
|
20240702,192000,146962245,3000,3000,3000,3000,0
|
|
20240702,191900,146962245,3000,3000,3000,3000,0
|
|
20240702,191800,146962245,3000,3000,3000,3000,0
|
|
20240702,191700,146962245,3000,3000,3000,3000,0
|
|
20240702,191600,146962245,3000,3000,3000,3000,0
|
|
20240702,191500,146962245,3000,3000,3000,3000,0
|
|
20240702,191400,146962245,3000,3000,3000,3000,0
|
|
20240702,191300,146962245,3000,3000,3000,3000,0
|
|
20240702,191200,146962245,3000,3000,3000,3000,0
|
|
20240702,191100,146962245,3000,3000,3000,3000,0
|
|
20240702,191000,146962245,3000,3000,3000,3000,992
|
|
20240702,190900,146962245,3000,3000,3000,3000,0
|
|
20240702,190800,146962245,3000,3000,3000,3000,0
|
|
20240702,190700,146962245,3000,3000,3000,3000,0
|
|
20240702,190600,146962245,3000,3000,3000,3000,0
|
|
20240702,190500,146962245,3000,3000,3000,3000,0
|
|
20240702,190400,146962245,3000,3000,3000,3000,0
|
|
20240702,190300,146962245,3000,3000,3000,3000,0
|
|
20240702,190200,146962245,3000,3000,3000,3000,0
|
|
20240702,190100,146962245,3000,3000,3000,3000,0
|
|
20240702,190000,146962245,3000,3000,3000,3000,0
|
|
20240702,185900,146962245,3000,3000,3000,3000,0
|
|
20240702,185800,146962245,3000,3000,3000,3000,0
|
|
20240702,185700,146962245,3000,3000,3000,3000,0
|
|
20240702,185600,146962245,3000,3000,3000,3000,0
|
|
20240702,185500,146962245,3000,3000,3000,3000,0
|
|
20240702,185400,146962245,3000,3000,3000,3000,0
|
|
20240702,185300,146962245,3000,3000,3000,3000,0
|
|
20240702,185200,146962245,3000,3000,3000,3000,0
|
|
20240702,185100,146962245,3000,3000,3000,3000,0
|
|
20240702,185000,146962245,3000,3000,3000,3000,0
|
|
20240702,184900,146962245,3000,3000,3000,3000,0
|
|
20240702,184800,146962245,3000,3000,3000,3000,0
|
|
20240702,184700,146962245,3000,3000,3000,3000,0
|
|
20240702,184600,146962245,3000,3000,3000,3000,0
|
|
20240702,184500,146962245,3000,3000,3000,3000,0
|
|
20240702,184400,146962245,3000,3000,3000,3000,0
|
|
20240702,184300,146962245,3000,3000,3000,3000,0
|
|
20240702,184200,146962245,3000,3000,3000,3000,0
|
|
20240702,184100,146962245,3000,3000,3000,3000,0
|
|
20240702,184000,146962245,3000,3000,3000,3000,992
|
|
20240702,183900,146962245,3000,3000,3000,3000,0
|
|
20240702,183800,146962245,3000,3000,3000,3000,0
|
|
20240702,183700,146962245,3000,3000,3000,3000,0
|
|
20240702,183600,146962245,3000,3000,3000,3000,0
|
|
20240702,183500,146962245,3000,3000,3000,3000,0
|
|
20240702,183400,146962245,3000,3000,3000,3000,0
|
|
20240702,183300,146962245,3000,3000,3000,3000,0
|
|
20240702,183200,146962245,3000,3000,3000,3000,0
|
|
20240702,183100,146962245,3000,3000,3000,3000,0
|
|
20240702,183000,146962245,3000,3000,3000,3000,0
|
|
20240702,182900,146962245,3000,3000,3000,3000,0
|
|
20240702,182800,146962245,3000,3000,3000,3000,0
|
|
20240702,182700,146962245,3000,3000,3000,3000,0
|
|
20240702,182600,146962245,3000,3000,3000,3000,0
|
|
20240702,182500,146962245,3000,3000,3000,3000,0
|
|
20240702,182400,146962245,3000,3000,3000,3000,0
|
|
20240702,182300,146962245,3000,3000,3000,3000,0
|
|
20240702,182200,146962245,3000,3000,3000,3000,0
|
|
20240702,182100,146962245,3000,3000,3000,3000,0
|
|
20240702,182000,146962245,3000,3000,3000,3000,0
|
|
20240702,181900,146962245,3000,3000,3000,3000,0
|
|
20240702,181800,146962245,3000,3000,3000,3000,0
|
|
20240702,181700,146962245,3000,3000,3000,3000,0
|
|
20240702,181600,146962245,3000,3000,3000,3000,0
|
|
20240702,181500,146962245,3000,3000,3000,3000,0
|
|
20240702,181400,146962245,3000,3000,3000,3000,0
|
|
20240702,181300,146962245,3000,3000,3000,3000,0
|
|
20240702,181200,146962245,3000,3000,3000,3000,0
|
|
20240702,181100,146962245,3000,3000,3000,3000,0
|
|
20240702,181000,146962245,3000,3000,3000,3000,992
|
|
20240702,180900,146962245,3000,3000,3000,3000,0
|
|
20240702,180800,146962245,3000,3000,3000,3000,0
|
|
20240702,180700,146962245,3000,3000,3000,3000,0
|
|
20240702,180600,146962245,3000,3000,3000,3000,0
|
|
20240702,180500,146962245,3000,3000,3000,3000,0
|
|
20240702,180400,146962245,3000,3000,3000,3000,0
|
|
20240702,180300,146962245,3000,3000,3000,3000,0
|
|
20240702,180200,146962245,3000,3000,3000,3000,0
|
|
20240702,180100,146962245,3000,3000,3000,3000,0
|
|
20240702,180000,146962245,3000,3000,3000,3000,0
|
|
20240702,175900,146962245,3000,3000,3000,3000,0
|
|
20240702,175800,146962245,3000,3000,3000,3000,0
|
|
20240702,175700,146962245,3000,3000,3000,3000,0
|
|
20240702,175600,146962245,3000,3000,3000,3000,0
|
|
20240702,175500,146962245,3000,3000,3000,3000,0
|
|
20240702,175400,146962245,3000,3000,3000,3000,0
|
|
20240702,175300,146962245,3000,3000,3000,3000,0
|
|
20240702,175200,146962245,3000,3000,3000,3000,0
|
|
20240702,175100,146962245,3000,3000,3000,3000,0
|
|
20240702,175000,146962245,3000,3000,3000,3000,0
|
|
20240702,174900,146962245,3000,3000,3000,3000,0
|
|
20240702,174800,146962245,3000,3000,3000,3000,0
|
|
20240702,174700,146962245,3000,3000,3000,3000,0
|
|
20240702,174600,146962245,3000,3000,3000,3000,0
|
|
20240702,174500,146962245,3000,3000,3000,3000,0
|
|
20240702,174400,146962245,3000,3000,3000,3000,0
|
|
20240702,174300,146962245,3000,3000,3000,3000,0
|
|
20240702,174200,146962245,3000,3000,3000,3000,0
|
|
20240702,174100,146962245,3000,3000,3000,3000,0
|
|
20240702,174000,146962245,3000,3000,3000,3000,992
|
|
20240702,173900,146962245,3000,3000,3000,3000,0
|
|
20240702,173800,146962245,3000,3000,3000,3000,0
|
|
20240702,173700,146962245,3000,3000,3000,3000,0
|
|
20240702,173600,146962245,3000,3000,3000,3000,0
|
|
20240702,173500,146962245,3000,3000,3000,3000,0
|
|
20240702,173400,146962245,3000,3000,3000,3000,0
|
|
20240702,173300,146962245,3000,3000,3000,3000,0
|
|
20240702,173200,146962245,3000,3000,3000,3000,0
|
|
20240702,173100,146962245,3000,3000,3000,3000,0
|
|
20240702,173000,146962245,3000,3000,3000,3000,0
|
|
20240702,172900,146962245,3000,3000,3000,3000,0
|
|
20240702,172800,146962245,3000,3000,3000,3000,0
|
|
20240702,172700,146962245,3000,3000,3000,3000,0
|
|
20240702,172600,146962245,3000,3000,3000,3000,0
|
|
20240702,172500,146962245,3000,3000,3000,3000,0
|
|
20240702,172400,146962245,3000,3000,3000,3000,0
|
|
20240702,172300,146962245,3000,3000,3000,3000,0
|
|
20240702,172200,146962245,3000,3000,3000,3000,0
|
|
20240702,172100,146962245,3000,3000,3000,3000,0
|
|
20240702,172000,146962245,3000,3000,3000,3000,0
|
|
20240702,171900,146962245,3000,3000,3000,3000,0
|
|
20240702,171800,146962245,3000,3000,3000,3000,0
|
|
20240702,171700,146962245,3000,3000,3000,3000,0
|
|
20240702,171600,146962245,3000,3000,3000,3000,0
|
|
20240702,171500,146962245,3000,3000,3000,3000,0
|
|
20240702,171400,146962245,3000,3000,3000,3000,0
|
|
20240702,171300,146962245,3000,3000,3000,3000,0
|
|
20240702,171200,146962245,3000,3000,3000,3000,0
|
|
20240702,171100,146962245,3000,3000,3000,3000,0
|
|
20240702,171000,146962245,3000,3000,3000,3000,992
|
|
20240702,170900,146962245,3000,3000,3000,3000,0
|
|
20240702,170800,146962245,3000,3000,3000,3000,0
|
|
20240702,170700,146962245,3000,3000,3000,3000,0
|
|
20240702,170600,146962245,3000,3000,3000,3000,0
|
|
20240702,170500,146962245,3000,3000,3000,3000,0
|
|
20240702,170400,146962245,3000,3000,3000,3000,0
|
|
20240702,170300,146962245,3000,3000,3000,3000,0
|
|
20240702,170200,146962245,3000,3000,3000,3000,0
|
|
20240702,170100,146962245,3000,3000,3000,3000,0
|
|
20240702,170000,146962245,3000,3000,3000,3000,0
|
|
20240702,165900,146962245,3000,3000,3000,3000,0
|
|
20240702,165800,146962245,3000,3000,3000,3000,0
|
|
20240702,165700,146962245,3000,3000,3000,3000,0
|
|
20240702,165600,146962245,3000,3000,3000,3000,0
|
|
20240702,165500,146962245,3000,3000,3000,3000,0
|
|
20240702,165400,146962245,3000,3000,3000,3000,0
|
|
20240702,165300,146962245,3000,3000,3000,3000,0
|
|
20240702,165200,146962245,3000,3000,3000,3000,0
|
|
20240702,165100,146962245,3000,3000,3000,3000,0
|
|
20240702,165000,146962245,3000,3000,3000,3000,0
|
|
20240702,164900,146962245,3000,3000,3000,3000,0
|
|
20240702,164800,146962245,3000,3000,3000,3000,0
|
|
20240702,164700,146962245,3000,3000,3000,3000,0
|
|
20240702,164600,146962245,3000,3000,3000,3000,0
|
|
20240702,164500,146962245,3000,3000,3000,3000,0
|
|
20240702,164400,146962245,3000,3000,3000,3000,0
|
|
20240702,164300,146962245,3000,3000,3000,3000,0
|
|
20240702,164200,146962245,3000,3000,3000,3000,0
|
|
20240702,164100,146962245,3000,3000,3000,3000,0
|
|
20240702,164000,146962245,3000,3000,3000,3000,992
|
|
20240702,163900,146962245,3000,3000,3000,3000,0
|
|
20240702,163800,146962245,3000,3000,3000,3000,0
|
|
20240702,163700,146962245,3000,3000,3000,3000,0
|
|
20240702,163600,146962245,3000,3000,3000,3000,0
|
|
20240702,163500,146962245,3000,3000,3000,3000,0
|
|
20240702,163400,146962245,3000,3000,3000,3000,0
|
|
20240702,163300,146962245,3000,3000,3000,3000,0
|
|
20240702,163200,146962245,3000,3000,3000,3000,0
|
|
20240702,163100,146962245,3000,3000,3000,3000,0
|
|
20240702,163000,146962245,3000,3000,3000,3000,0
|
|
20240702,162900,146962245,3000,3000,3000,3000,0
|
|
20240702,162800,146962245,3000,3000,3000,3000,0
|
|
20240702,162700,146962245,3000,3000,3000,3000,0
|
|
20240702,162600,146962245,3000,3000,3000,3000,0
|
|
20240702,162500,146962245,3000,3000,3000,3000,0
|
|
20240702,162400,146962245,3000,3000,3000,3000,0
|
|
20240702,162300,146962245,3000,3000,3000,3000,0
|
|
20240702,162200,146962245,3000,3000,3000,3000,0
|
|
20240702,162100,146962245,3000,3000,3000,3000,0
|
|
20240702,162000,146962245,3000,3000,3000,3000,0
|
|
20240702,161900,146962245,3000,3000,3000,3000,0
|
|
20240702,161800,146962245,3000,3000,3000,3000,0
|
|
20240702,161700,146962245,3000,3000,3000,3000,0
|
|
20240702,161600,146962245,3000,3000,3000,3000,0
|
|
20240702,161500,146962245,3000,3000,3000,3000,0
|
|
20240702,161400,146962245,3000,3000,3000,3000,0
|
|
20240702,161300,146962245,3000,3000,3000,3000,0
|
|
20240702,161200,146962245,3000,3000,3000,3000,0
|
|
20240702,161100,146962245,3000,3000,3000,3000,0
|
|
20240702,161000,146962245,3000,3000,3000,3000,992
|
|
20240702,160900,146962245,3000,3000,3000,3000,0
|
|
20240702,160800,146962245,3000,3000,3000,3000,0
|
|
20240702,160700,146962245,3000,3000,3000,3000,0
|
|
20240702,160600,146962245,3000,3000,3000,3000,0
|
|
20240702,160500,146962245,3000,3000,3000,3000,0
|
|
20240702,160400,146962245,3000,3000,3000,3000,0
|
|
20240702,160300,146962245,3000,3000,3000,3000,0
|
|
20240702,160200,146962245,3000,3000,3000,3000,0
|
|
20240702,160100,146962245,3000,3000,3000,3000,0
|
|
20240702,160000,146962245,3000,3000,3000,3000,0
|
|
20240702,155900,146962245,3000,3000,3000,3000,0
|
|
20240702,155800,146962245,3000,3000,3000,3000,0
|
|
20240702,155700,146962245,3000,3000,3000,3000,0
|
|
20240702,155600,146962245,3000,3000,3000,3000,0
|
|
20240702,155500,146962245,3000,3000,3000,3000,0
|
|
20240702,155400,146962245,3000,3000,3000,3000,0
|
|
20240702,155300,146962245,3000,3000,3000,3000,0
|
|
20240702,155200,146962245,3000,3000,3000,3000,0
|
|
20240702,155100,146962245,3000,3000,3000,3000,0
|
|
20240702,155000,146962245,3000,3000,3000,3000,0
|
|
20240702,154900,146962245,3000,3000,3000,3000,0
|
|
20240702,154800,146962245,3000,3000,3000,3000,0
|
|
20240702,154700,146962245,3000,3000,3000,3000,0
|
|
20240702,154600,146962245,3000,3000,3000,3000,0
|
|
20240702,154500,146962245,3000,3000,3000,3000,0
|
|
20240702,154400,146962245,3000,3000,3000,3000,0
|
|
20240702,154300,146962245,3000,3000,3000,3000,0
|
|
20240702,154200,146962245,3000,3000,3000,3000,0
|
|
20240702,154100,146962245,3000,3000,3000,3000,0
|
|
20240702,154000,146962245,3000,3000,3000,3000,992
|
|
20240702,153900,146962245,3000,3000,3000,3000,0
|
|
20240702,153800,146962245,3000,3000,3000,3000,0
|
|
20240702,153700,146962245,3000,3000,3000,3000,0
|
|
20240702,153600,146962245,3000,3000,3000,3000,0
|
|
20240702,153500,146962245,3000,3000,3000,3000,0
|
|
20240702,153400,146962245,3000,3000,3000,3000,0
|
|
20240702,153300,146962245,3000,3000,3000,3000,0
|
|
20240702,153200,146962245,3000,3000,3000,3000,0
|
|
20240702,153100,146962245,3000,3000,3000,3000,0
|
|
20240702,153000,146962245,3000,3000,3000,3000,992
|
|
20240702,152900,143986245,3000,3000,3000,3000,0
|
|
20240702,152800,143986245,3000,3000,3000,3000,0
|
|
20240702,152700,143986245,3000,3000,3000,3000,0
|
|
20240702,152600,143986245,3000,3000,3000,3000,0
|
|
20240702,152500,143986245,3000,3000,3000,3000,0
|
|
20240702,152400,143986245,3000,3000,3000,3000,0
|
|
20240702,152300,143986245,3000,3000,3000,3000,0
|
|
20240702,152200,143986245,3000,3000,3000,3000,0
|
|
20240702,152100,143986245,3000,3000,3000,3000,0
|
|
20240702,152000,143986245,3000,3000,3000,3000,0
|
|
20240702,151900,143986245,3000,3000,3000,3000,1
|
|
20240702,151800,143983245,2995,2995,2995,2995,1000
|
|
20240702,151700,140988245,3000,3000,3000,2995,1422
|
|
20240702,151600,136728850,3005,3005,3005,3005,3
|
|
20240702,151500,136719835,3005,3005,3005,3005,0
|
|
20240702,151400,136719835,3005,3005,3005,3005,0
|
|
20240702,151300,136719835,3005,3005,3005,3005,179
|
|
20240702,151200,136181940,3005,3005,3005,3005,0
|
|
20240702,151100,136181940,3005,3005,3005,3005,50
|
|
20240702,151000,136031690,3000,3000,3000,3000,0
|
|
20240702,150900,136031690,3000,3000,3000,3000,7
|
|
20240702,150800,136010690,3010,3010,3010,3010,0
|
|
20240702,150700,136010690,3010,3010,3010,3010,100
|
|
20240702,150600,135709690,3010,3010,3010,3010,111
|
|
20240702,150500,135375580,3010,3005,3010,3005,169
|
|
20240702,150400,134866935,3005,3005,3005,3005,0
|
|
20240702,150300,134866935,3005,3005,3005,3005,0
|
|
20240702,150200,134866935,3005,3005,3005,3005,0
|
|
20240702,150100,134866935,3005,3005,3005,3005,0
|
|
20240702,150000,134866935,3005,3005,3005,3005,6
|
|
20240702,145900,134848905,3005,3005,3005,3005,0
|
|
20240702,145800,134848905,3005,3005,3005,3005,105
|
|
20240702,145700,134533380,3005,3005,3005,3005,0
|
|
20240702,145600,134533380,3005,3005,3005,3005,0
|
|
20240702,145500,134533380,3005,3005,3005,3005,0
|
|
20240702,145400,134533380,3005,3005,3005,3005,50
|
|
20240702,145300,134383130,3005,3005,3005,3005,0
|
|
20240702,145200,134383130,3005,3005,3005,3005,50
|
|
20240702,145100,134232880,3010,3010,3010,3010,0
|
|
20240702,145000,134232880,3010,3010,3010,3010,0
|
|
20240702,144900,134232880,3010,3010,3010,3010,0
|
|
20240702,144800,134232880,3010,3010,3010,3010,0
|
|
20240702,144700,134232880,3010,3010,3010,3010,0
|
|
20240702,144600,134232880,3010,3010,3010,3010,20
|
|
20240702,144500,134172680,3010,3010,3010,3010,0
|
|
20240702,144400,134172680,3010,3010,3010,3010,0
|
|
20240702,144300,134172680,3010,3010,3010,3010,0
|
|
20240702,144200,134172680,3010,3010,3010,3010,0
|
|
20240702,144100,134172680,3010,3010,3010,3010,0
|
|
20240702,144000,134172680,3010,3010,3010,3010,0
|
|
20240702,143900,134172680,3010,3010,3010,3010,20
|
|
20240702,143800,134112480,3005,3005,3005,3005,0
|
|
20240702,143700,134112480,3005,3005,3005,3005,0
|
|
20240702,143600,134112480,3005,2995,3005,2995,123
|
|
20240702,143500,133743365,2990,2990,2990,2990,0
|
|
20240702,143400,133743365,2990,2990,2990,2990,0
|
|
20240702,143300,133743365,2990,2990,2990,2990,0
|
|
20240702,143200,133743365,2990,2990,2990,2990,0
|
|
20240702,143100,133743365,2990,2990,2990,2990,0
|
|
20240702,143000,133743365,2990,2990,2990,2990,3000
|
|
20240702,142900,124773365,2990,2990,2990,2990,0
|
|
20240702,142800,124773365,2990,2990,2990,2990,0
|
|
20240702,142700,124773365,2990,2990,2990,2990,360
|
|
20240702,142600,123696965,3010,3010,3010,3010,0
|
|
20240702,142500,123696965,3010,3010,3010,3010,0
|
|
20240702,142400,123696965,3010,3010,3010,3010,0
|
|
20240702,142300,123696965,3010,3010,3010,3010,0
|
|
20240702,142200,123696965,3010,2995,3010,2995,1787
|
|
20240702,142100,118341370,2985,2985,2985,2985,344
|
|
20240702,142000,117314530,2985,2985,2985,2985,200
|
|
20240702,141900,116717530,2985,2985,2985,2985,0
|
|
20240702,141800,116717530,2985,2985,2985,2985,1
|
|
20240702,141700,116714545,2980,2980,2980,2980,200
|
|
20240702,141600,116118545,2980,2980,2980,2980,0
|
|
20240702,141500,116118545,2980,2980,2980,2980,0
|
|
20240702,141400,116118545,2980,2980,2980,2980,0
|
|
20240702,141300,116118545,2980,2980,2980,2980,0
|
|
20240702,141200,116118545,2980,2980,2980,2980,369
|
|
20240702,141100,115018925,2985,2985,2985,2985,1
|
|
20240702,141000,115015940,2975,2975,2975,2975,1000
|
|
20240702,140900,112040940,2970,2970,2970,2970,0
|
|
20240702,140800,112040940,2970,2970,2970,2970,0
|
|
20240702,140700,112040940,2970,2970,2970,2970,0
|
|
20240702,140600,112040940,2970,2970,2970,2970,0
|
|
20240702,140500,112040940,2970,2970,2970,2970,0
|
|
20240702,140400,112040940,2970,2970,2970,2970,0
|
|
20240702,140300,112040940,2970,2970,2970,2970,0
|
|
20240702,140200,112040940,2970,2975,2975,2970,479
|
|
20240702,140100,110616805,2975,2975,2975,2975,0
|
|
20240702,140000,110616805,2975,2975,2975,2975,332
|
|
20240702,135900,109629105,2980,2980,2980,2980,0
|
|
20240702,135800,109629105,2980,2980,2980,2980,0
|
|
20240702,135700,109629105,2980,2980,2980,2980,0
|
|
20240702,135600,109629105,2980,2980,2980,2980,0
|
|
20240702,135500,109629105,2980,2980,2980,2980,0
|
|
20240702,135400,109629105,2980,2980,2980,2980,0
|
|
20240702,135300,109629105,2980,2980,2980,2980,0
|
|
20240702,135200,109629105,2980,2980,2980,2980,409
|
|
20240702,135100,108410285,2985,2985,2985,2985,0
|
|
20240702,135000,108410285,2985,2985,2985,2985,0
|
|
20240702,134900,108410285,2985,2985,2985,2985,20
|
|
20240702,134800,108350585,2985,2985,2985,2985,0
|
|
20240702,134700,108350585,2985,2985,2985,2985,0
|
|
20240702,134600,108350585,2985,2985,2985,2985,0
|
|
20240702,134500,108350585,2985,2985,2985,2985,0
|
|
20240702,134400,108350585,2985,2985,2985,2985,0
|
|
20240702,134300,108350585,2985,2985,2985,2985,0
|
|
20240702,134200,108350585,2985,2985,2985,2985,372
|
|
20240702,134100,107240165,2990,2990,2990,2990,0
|
|
20240702,134000,107240165,2990,2990,2990,2990,0
|
|
20240702,133900,107240165,2990,2990,2990,2990,0
|
|
20240702,133800,107240165,2990,2990,2990,2990,0
|
|
20240702,133700,107240165,2990,2990,2990,2990,1
|
|
20240702,133600,107237175,2995,2995,2995,2995,1
|
|
20240702,133500,107234180,2990,2990,2990,2990,0
|
|
20240702,133400,107234180,2990,2990,2990,2990,0
|
|
20240702,133300,107234180,2990,2990,2990,2990,0
|
|
20240702,133200,107234180,2990,2990,2990,2990,0
|
|
20240702,133100,107234180,2990,2990,2990,2990,0
|
|
20240702,133000,107234180,2990,2990,2990,2990,0
|
|
20240702,132900,107234180,2990,2980,2990,2980,3
|
|
20240702,132800,107225225,2950,2995,2995,2950,9707
|
|
20240702,132700,78467195,2990,2990,2990,2990,0
|
|
20240702,132600,78467195,2990,2990,2990,2990,0
|
|
20240702,132500,78467195,2990,2990,2990,2990,0
|
|
20240702,132400,78467195,2990,2990,2990,2990,0
|
|
20240702,132300,78467195,2990,2990,2990,2990,0
|
|
20240702,132200,78467195,2990,2990,2990,2990,101
|
|
20240702,132100,78165205,2995,2995,2995,2995,24
|
|
20240702,132000,78093325,2995,2995,2995,2995,0
|
|
20240702,131900,78093325,2995,2995,2995,2995,0
|
|
20240702,131800,78093325,2995,2995,2995,2995,0
|
|
20240702,131700,78093325,2995,2995,2995,2995,0
|
|
20240702,131600,78093325,2995,2995,2995,2995,400
|
|
20240702,131500,76895325,3000,3005,3005,3000,2
|
|
20240702,131400,76889320,2995,2995,2995,2995,0
|
|
20240702,131300,76889320,2995,2995,2995,2995,0
|
|
20240702,131200,76889320,2995,3005,3005,2995,397
|
|
20240702,131100,75700220,3010,3010,3010,3010,1
|
|
20240702,131000,75697210,3005,3005,3005,3005,1
|
|
20240702,130900,75694205,3010,3010,3010,3010,1
|
|
20240702,130800,75691195,3005,3005,3005,3005,662
|
|
20240702,130700,73701885,3005,3005,3005,3005,0
|
|
20240702,130600,73701885,3005,3005,3005,3005,0
|
|
20240702,130500,73701885,3005,3005,3005,3005,66
|
|
20240702,130400,73503555,3005,3005,3005,3005,0
|
|
20240702,130300,73503555,3005,3005,3005,3005,64
|
|
20240702,130200,73311235,3005,3005,3005,3005,148
|
|
20240702,130100,72866495,3000,3000,3000,3000,85
|
|
20240702,130000,72611495,3000,3000,3000,3000,0
|
|
20240702,125900,72611495,3000,3000,3000,3000,0
|
|
20240702,125800,72611495,3000,3000,3000,3000,0
|
|
20240702,125700,72611495,3000,3000,3000,3000,0
|
|
20240702,125600,72611495,3000,3000,3000,3000,0
|
|
20240702,125500,72611495,3000,3000,3000,3000,0
|
|
20240702,125400,72611495,3000,3000,3000,3000,0
|
|
20240702,125300,72611495,3000,3000,3000,3000,0
|
|
20240702,125200,72611495,3000,3000,3000,3000,0
|
|
20240702,125100,72611495,3000,3000,3000,3000,0
|
|
20240702,125000,72611495,3000,3000,3000,3000,1
|
|
20240702,124900,72608495,2980,2980,2980,2980,0
|
|
20240702,124800,72608495,2980,2980,2980,2980,500
|
|
20240702,124700,71118495,2980,2980,2980,2980,0
|
|
20240702,124600,71118495,2980,2980,2980,2980,0
|
|
20240702,124500,71118495,2980,2980,2980,2980,0
|
|
20240702,124400,71118495,2980,2980,2980,2980,0
|
|
20240702,124300,71118495,2980,2980,2980,2980,50
|
|
20240702,124200,70969495,2980,2980,2980,2980,0
|
|
20240702,124100,70969495,2980,2980,2980,2980,0
|
|
20240702,124000,70969495,2980,2980,2980,2980,0
|
|
20240702,123900,70969495,2980,2980,2980,2980,27
|
|
20240702,123800,70889035,3000,3000,3000,3000,1
|
|
20240702,123700,70886035,3000,3000,3000,3000,0
|
|
20240702,123600,70886035,3000,3000,3000,3000,0
|
|
20240702,123500,70886035,3000,3000,3000,3000,13
|
|
20240702,123400,70847035,3000,3000,3000,3000,0
|
|
20240702,123300,70847035,3000,2985,3000,2985,293
|
|
20240702,123200,69968125,2980,2980,2980,2980,0
|
|
20240702,123100,69968125,2980,2980,2980,2980,93
|
|
20240702,123000,69690985,2980,2980,2980,2980,2
|
|
20240702,122900,69685025,2970,2970,2970,2970,0
|
|
20240702,122800,69685025,2970,2970,2970,2970,0
|
|
20240702,122700,69685025,2970,2970,2970,2970,0
|
|
20240702,122600,69685025,2970,2970,2970,2970,0
|
|
20240702,122500,69685025,2970,2970,2970,2970,0
|
|
20240702,122400,69685025,2970,2970,2970,2970,6
|
|
20240702,122300,69667205,2965,2985,2985,2965,1500
|
|
20240702,122200,65202245,2985,2985,2985,2985,0
|
|
20240702,122100,65202245,2985,2985,2985,2985,5
|
|
20240702,122000,65187320,2990,2990,2990,2990,0
|
|
20240702,121900,65187320,2990,2990,2990,2990,0
|
|
20240702,121800,65187320,2990,2990,2990,2990,0
|
|
20240702,121700,65187320,2990,2990,2990,2990,20
|
|
20240702,121600,65127520,2990,2990,2990,2990,0
|
|
20240702,121500,65127520,2990,2990,2990,2990,0
|
|
20240702,121400,65127520,2990,2990,2990,2990,0
|
|
20240702,121300,65127520,2990,2990,2990,2990,0
|
|
20240702,121200,65127520,2990,2990,2990,2990,0
|
|
20240702,121100,65127520,2990,2990,2990,2990,0
|
|
20240702,121000,65127520,2990,2990,2990,2990,0
|
|
20240702,120900,65127520,2990,2990,2990,2990,0
|
|
20240702,120800,65127520,2990,2990,2990,2990,0
|
|
20240702,120700,65127520,2990,2990,2990,2990,0
|
|
20240702,120600,65127520,2990,2990,2990,2990,0
|
|
20240702,120500,65127520,2990,2990,2990,2990,0
|
|
20240702,120400,65127520,2990,2990,2990,2990,10
|
|
20240702,120300,65097620,2990,2990,2990,2990,0
|
|
20240702,120200,65097620,2990,2990,2990,2990,0
|
|
20240702,120100,65097620,2990,2990,2990,2990,0
|
|
20240702,120000,65097620,2990,2990,2990,2990,0
|
|
20240702,115900,65097620,2990,2990,2990,2990,0
|
|
20240702,115800,65097620,2990,2990,2990,2990,17
|
|
20240702,115700,65046790,2990,2990,2990,2990,0
|
|
20240702,115600,65046790,2990,2990,2990,2990,10
|
|
20240702,115500,65016890,2990,2990,2990,2990,11
|
|
20240702,115400,64984000,2970,2970,2970,2970,0
|
|
20240702,115300,64984000,2970,2970,2970,2970,0
|
|
20240702,115200,64984000,2970,2970,2970,2970,0
|
|
20240702,115100,64984000,2970,2980,2980,2970,1383
|
|
20240702,115000,60868985,2980,2980,2980,2980,0
|
|
20240702,114900,60868985,2980,2980,2980,2980,90
|
|
20240702,114800,60600785,2980,2980,2980,2980,0
|
|
20240702,114700,60600785,2980,2980,2980,2980,0
|
|
20240702,114600,60600785,2980,2980,2980,2980,0
|
|
20240702,114500,60600785,2980,2985,2985,2980,78
|
|
20240702,114400,60368340,2990,2990,2990,2990,0
|
|
20240702,114300,60368340,2990,2990,2990,2990,0
|
|
20240702,114200,60368340,2990,2990,2990,2990,0
|
|
20240702,114100,60368340,2990,2990,2990,2990,0
|
|
20240702,114000,60368340,2990,2990,2990,2990,0
|
|
20240702,113900,60368340,2990,2990,2990,2990,358
|
|
20240702,113800,59297920,2995,2995,2995,2995,0
|
|
20240702,113700,59297920,2995,2995,2995,2995,0
|
|
20240702,113600,59297920,2995,2995,2995,2995,0
|
|
20240702,113500,59297920,2995,2995,2995,2995,19
|
|
20240702,113400,59241015,2990,2990,2990,2990,0
|
|
20240702,113300,59241015,2990,2995,2995,2990,42
|
|
20240702,113200,59115430,2995,2995,2995,2995,0
|
|
20240702,113100,59115430,2995,2995,2995,2995,0
|
|
20240702,113000,59115430,2995,2995,2995,2995,0
|
|
20240702,112900,59115430,2995,2995,2995,2995,0
|
|
20240702,112800,59115430,2995,2995,2995,2995,0
|
|
20240702,112700,59115430,2995,2995,2995,2995,0
|
|
20240702,112600,59115430,2995,2995,2995,2995,0
|
|
20240702,112500,59115430,2995,2995,2995,2995,0
|
|
20240702,112400,59115430,2995,2995,2995,2995,0
|
|
20240702,112300,59115430,2995,2995,2995,2995,0
|
|
20240702,112200,59115430,2995,3000,3000,2995,1357
|
|
20240702,112100,55051050,3000,3000,3000,3000,0
|
|
20240702,112000,55051050,3000,3000,3000,3000,0
|
|
20240702,111900,55051050,3000,3000,3000,3000,0
|
|
20240702,111800,55051050,3000,3000,3000,3000,0
|
|
20240702,111700,55051050,3000,3000,3000,3000,0
|
|
20240702,111600,55051050,3000,3000,3000,3000,1461
|
|
20240702,111500,50668050,3000,3000,3000,3000,0
|
|
20240702,111400,50668050,3000,3000,3000,3000,0
|
|
20240702,111300,50668050,3000,3000,3000,3000,0
|
|
20240702,111200,50668050,3000,3000,3000,3000,0
|
|
20240702,111100,50668050,3000,3000,3000,3000,1
|
|
20240702,111000,50665050,3000,3000,3000,3000,0
|
|
20240702,110900,50665050,3000,3000,3000,3000,0
|
|
20240702,110800,50665050,3000,3000,3000,3000,0
|
|
20240702,110700,50665050,3000,3000,3000,3000,0
|
|
20240702,110600,50665050,3000,3000,3000,3000,0
|
|
20240702,110500,50665050,3000,3000,3000,3000,0
|
|
20240702,110400,50665050,3000,3000,3000,3000,0
|
|
20240702,110300,50665050,3000,3000,3000,3000,0
|
|
20240702,110200,50665050,3000,3000,3000,3000,0
|
|
20240702,110100,50665050,3000,3000,3000,3000,0
|
|
20240702,110000,50665050,3000,3000,3000,3000,0
|
|
20240702,105900,50665050,3000,3035,3035,3000,591
|
|
20240702,105800,48889230,3040,3040,3040,3040,0
|
|
20240702,105700,48889230,3040,3040,3040,3040,4
|
|
20240702,105600,48877070,3045,3045,3045,3045,0
|
|
20240702,105500,48877070,3045,3045,3045,3045,0
|
|
20240702,105400,48877070,3045,3040,3045,3040,69
|
|
20240702,105300,48667155,3045,3045,3045,3045,0
|
|
20240702,105200,48667155,3045,3040,3045,3040,309
|
|
20240702,105100,47726760,3035,3035,3035,3035,0
|
|
20240702,105000,47726760,3035,3035,3035,3035,0
|
|
20240702,104900,47726760,3035,3035,3035,3035,0
|
|
20240702,104800,47726760,3035,3035,3035,3035,0
|
|
20240702,104700,47726760,3035,3035,3035,3035,0
|
|
20240702,104600,47726760,3035,3025,3035,3025,600
|
|
20240702,104500,45906345,3025,3020,3025,3020,4
|
|
20240702,104400,45894260,3015,3015,3015,3015,0
|
|
20240702,104300,45894260,3015,3015,3015,3015,0
|
|
20240702,104200,45894260,3015,3015,3015,3015,0
|
|
20240702,104100,45894260,3015,3015,3015,3015,0
|
|
20240702,104000,45894260,3015,3015,3015,3015,0
|
|
20240702,103900,45894260,3015,3015,3015,3015,0
|
|
20240702,103800,45894260,3015,3015,3015,3015,0
|
|
20240702,103700,45894260,3015,3020,3020,3015,484
|
|
20240702,103600,44434750,3020,3020,3020,3020,200
|
|
20240702,103500,43830750,3015,3015,3015,3015,1
|
|
20240702,103400,43827735,3010,3010,3010,3010,0
|
|
20240702,103300,43827735,3010,3000,3010,3000,1027
|
|
20240702,103200,40741850,2995,2995,2995,2995,0
|
|
20240702,103100,40741850,2995,2990,2995,2990,402
|
|
20240702,103000,39539865,2985,2985,2985,2985,30
|
|
20240702,102900,39450315,2985,2985,2985,2985,0
|
|
20240702,102800,39450315,2985,2985,2985,2985,0
|
|
20240702,102700,39450315,2985,2985,2985,2985,20
|
|
20240702,102600,39390615,2985,2985,2985,2985,0
|
|
20240702,102500,39390615,2985,2985,2985,2985,0
|
|
20240702,102400,39390615,2985,2985,2985,2985,329
|
|
20240702,102300,38408550,2985,2985,2985,2985,0
|
|
20240702,102200,38408550,2985,2985,2985,2985,0
|
|
20240702,102100,38408550,2985,2985,2985,2985,0
|
|
20240702,102000,38408550,2985,2985,2985,2985,30
|
|
20240702,101900,38319000,2980,2980,2980,2980,0
|
|
20240702,101800,38319000,2980,2980,2980,2980,1189
|
|
20240702,101700,34775780,2980,2980,2980,2980,0
|
|
20240702,101600,34775780,2980,2980,2980,2980,0
|
|
20240702,101500,34775780,2980,2980,2980,2980,0
|
|
20240702,101400,34775780,2980,2980,2980,2980,0
|
|
20240702,101300,34775780,2980,2980,2980,2980,500
|
|
20240702,101200,33285780,2980,2980,2980,2980,0
|
|
20240702,101100,33285780,2980,2980,2980,2980,0
|
|
20240702,101000,33285780,2980,2980,2980,2980,200
|
|
20240702,100900,32689780,2980,2980,2980,2980,41
|
|
20240702,100800,32567600,2975,2975,2975,2975,0
|
|
20240702,100700,32567600,2975,2975,2975,2975,0
|
|
20240702,100600,32567600,2975,2975,2975,2975,50
|
|
20240702,100500,32418850,2970,2970,2970,2970,0
|
|
20240702,100400,32418850,2970,2970,2970,2970,0
|
|
20240702,100300,32418850,2970,2970,2970,2970,10
|
|
20240702,100200,32389150,2980,2980,2980,2980,0
|
|
20240702,100100,32389150,2980,2980,2980,2980,0
|
|
20240702,100000,32389150,2980,2975,2980,2975,53
|
|
20240702,095900,32231460,2980,2980,2980,2980,0
|
|
20240702,095800,32231460,2980,2980,2980,2980,12
|
|
20240702,095700,32195700,2980,2970,2980,2970,115
|
|
20240702,095600,31853715,2970,2970,2970,2970,0
|
|
20240702,095500,31853715,2970,2970,2970,2970,1
|
|
20240702,095400,31850745,2960,2960,2960,2960,50
|
|
20240702,095300,31702745,2960,2960,2960,2960,43
|
|
20240702,095200,31575465,2970,2975,2980,2970,423
|
|
20240702,095100,30319075,2960,2960,2960,2960,0
|
|
20240702,095000,30319075,2960,2960,2960,2960,0
|
|
20240702,094900,30319075,2960,2960,2960,2960,0
|
|
20240702,094800,30319075,2960,2960,2960,2960,1
|
|
20240702,094700,30316115,2980,2980,2980,2980,0
|
|
20240702,094600,30316115,2980,2980,2980,2980,0
|
|
20240702,094500,30316115,2980,2970,2980,2970,200
|
|
20240702,094400,29721685,2955,2955,2955,2955,317
|
|
20240702,094300,28784950,2970,2970,2970,2970,0
|
|
20240702,094200,28784950,2970,2970,2970,2970,8
|
|
20240702,094100,28761190,2960,2960,2960,2960,954
|
|
20240702,094000,25937350,2975,2965,2975,2965,63
|
|
20240702,093900,25750495,2960,2960,2960,2960,10
|
|
20240702,093800,25720895,2960,2960,2960,2960,0
|
|
20240702,093700,25720895,2960,2970,2970,2960,221
|
|
20240702,093600,25066725,2955,2960,2960,2955,290
|
|
20240702,093500,24208380,2980,2980,2980,2980,100
|
|
20240702,093400,23910380,2985,2960,2985,2955,734
|
|
20240702,093300,21739450,2960,2960,2960,2960,0
|
|
20240702,093200,21739450,2960,2960,2960,2960,2
|
|
20240702,093100,21733530,2960,2960,2960,2960,0
|
|
20240702,093000,21733530,2960,2960,2960,2960,14
|
|
20240702,092900,21692090,2960,2960,2960,2960,208
|
|
20240702,092800,21076410,2960,2965,2965,2960,501
|
|
20240702,092700,19591420,2975,2970,2975,2970,254
|
|
20240702,092600,18836540,2955,2955,2955,2955,600
|
|
20240702,092500,17063540,2955,2985,2990,2955,881
|
|
20240702,092400,14455820,2970,2970,2970,2970,587
|
|
20240702,092300,12712430,2970,2990,2990,2970,3306
|
|
20240702,092200,2866340,2995,3000,3000,2995,505
|
|
20240702,092100,1353785,3000,3010,3010,3000,100
|
|
20240702,092000,1053730,3010,3010,3010,3010,0
|
|
20240702,091900,1053730,3010,3010,3010,3010,0
|
|
20240702,091800,1053730,3010,3010,3010,3010,0
|
|
20240702,091700,1053730,3010,3010,3010,3010,0
|
|
20240702,091600,1053730,3010,3015,3015,3010,102
|
|
20240702,091500,746705,3020,3020,3020,3020,0
|
|
20240702,091400,746705,3020,3025,3025,3020,52
|
|
20240702,091300,589660,3040,3040,3040,3040,0
|
|
20240702,091200,589660,3040,3040,3040,3040,0
|
|
20240702,091100,589660,3040,3040,3040,3040,118
|
|
20240702,091000,230940,3030,3035,3035,3030,4
|
|
20240702,090900,218815,3045,3045,3045,3045,0
|
|
20240702,090800,218815,3045,3045,3045,3045,0
|
|
20240702,090700,218815,3045,3045,3045,3045,0
|
|
20240702,090600,218815,3045,3045,3045,3045,0
|
|
20240702,090500,218815,3045,3045,3045,3045,0
|
|
20240702,090400,218815,3045,3045,3045,3045,0
|
|
20240702,090300,218815,3045,3045,3045,3045,0
|
|
20240702,090200,218815,3045,3045,3055,3045,41
|
|
20240702,090100,93920,3045,2995,3050,2995,31
|
|
20240702,090000,0,2995,2995,2995,2995,0
|