629 lines
29 KiB
CSV
629 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240701,192600,157373620,3000,3000,3000,3000,1393
|
|
20240701,192500,157373620,3000,3000,3000,3000,0
|
|
20240701,192400,157373620,3000,3000,3000,3000,0
|
|
20240701,192300,157373620,3000,3000,3000,3000,0
|
|
20240701,192200,157373620,3000,3000,3000,3000,0
|
|
20240701,192100,157373620,3000,3000,3000,3000,0
|
|
20240701,192000,157373620,3000,3000,3000,3000,0
|
|
20240701,191900,157373620,3000,3000,3000,3000,0
|
|
20240701,191800,157373620,3000,3000,3000,3000,0
|
|
20240701,191700,157373620,3000,3000,3000,3000,0
|
|
20240701,191600,157373620,3000,3000,3000,3000,0
|
|
20240701,191500,157373620,3000,3000,3000,3000,0
|
|
20240701,191400,157373620,3000,3000,3000,3000,0
|
|
20240701,191300,157373620,3000,3000,3000,3000,0
|
|
20240701,191200,157373620,3000,3000,3000,3000,0
|
|
20240701,191100,157373620,3000,3000,3000,3000,0
|
|
20240701,191000,157373620,3000,3000,3000,3000,0
|
|
20240701,190900,157373620,3000,3000,3000,3000,0
|
|
20240701,190800,157373620,3000,3000,3000,3000,0
|
|
20240701,190700,157373620,3000,3000,3000,3000,0
|
|
20240701,190600,157373620,3000,3000,3000,3000,0
|
|
20240701,190500,157373620,3000,3000,3000,3000,0
|
|
20240701,190400,157373620,3000,3000,3000,3000,0
|
|
20240701,190300,157373620,3000,3000,3000,3000,0
|
|
20240701,190200,157373620,3000,3000,3000,3000,0
|
|
20240701,190100,157373620,3000,3000,3000,3000,0
|
|
20240701,190000,157373620,3000,3000,3000,3000,0
|
|
20240701,185900,157373620,3000,3000,3000,3000,0
|
|
20240701,185800,157373620,3000,3000,3000,3000,0
|
|
20240701,185700,157373620,3000,3000,3000,3000,0
|
|
20240701,185600,157373620,3000,3000,3000,3000,1393
|
|
20240701,185500,157373620,3000,3000,3000,3000,0
|
|
20240701,185400,157373620,3000,3000,3000,3000,0
|
|
20240701,185300,157373620,3000,3000,3000,3000,0
|
|
20240701,185200,157373620,3000,3000,3000,3000,0
|
|
20240701,185100,157373620,3000,3000,3000,3000,0
|
|
20240701,185000,157373620,3000,3000,3000,3000,0
|
|
20240701,184900,157373620,3000,3000,3000,3000,0
|
|
20240701,184800,157373620,3000,3000,3000,3000,0
|
|
20240701,184700,157373620,3000,3000,3000,3000,0
|
|
20240701,184600,157373620,3000,3000,3000,3000,0
|
|
20240701,184500,157373620,3000,3000,3000,3000,0
|
|
20240701,184400,157373620,3000,3000,3000,3000,0
|
|
20240701,184300,157373620,3000,3000,3000,3000,0
|
|
20240701,184200,157373620,3000,3000,3000,3000,0
|
|
20240701,184100,157373620,3000,3000,3000,3000,0
|
|
20240701,184000,157373620,3000,3000,3000,3000,0
|
|
20240701,183900,157373620,3000,3000,3000,3000,0
|
|
20240701,183800,157373620,3000,3000,3000,3000,0
|
|
20240701,183700,157373620,3000,3000,3000,3000,0
|
|
20240701,183600,157373620,3000,3000,3000,3000,0
|
|
20240701,183500,157373620,3000,3000,3000,3000,0
|
|
20240701,183400,157373620,3000,3000,3000,3000,0
|
|
20240701,183300,157373620,3000,3000,3000,3000,0
|
|
20240701,183200,157373620,3000,3000,3000,3000,0
|
|
20240701,183100,157373620,3000,3000,3000,3000,0
|
|
20240701,183000,157373620,3000,3000,3000,3000,0
|
|
20240701,182900,157373620,3000,3000,3000,3000,0
|
|
20240701,182800,157373620,3000,3000,3000,3000,0
|
|
20240701,182700,157373620,3000,3000,3000,3000,0
|
|
20240701,182600,157373620,3000,3000,3000,3000,1393
|
|
20240701,182500,157373620,3000,3000,3000,3000,0
|
|
20240701,182400,157373620,3000,3000,3000,3000,0
|
|
20240701,182300,157373620,3000,3000,3000,3000,0
|
|
20240701,182200,157373620,3000,3000,3000,3000,0
|
|
20240701,182100,157373620,3000,3000,3000,3000,0
|
|
20240701,182000,157373620,3000,3000,3000,3000,0
|
|
20240701,181900,157373620,3000,3000,3000,3000,0
|
|
20240701,181800,157373620,3000,3000,3000,3000,0
|
|
20240701,181700,157373620,3000,3000,3000,3000,0
|
|
20240701,181600,157373620,3000,3000,3000,3000,0
|
|
20240701,181500,157373620,3000,3000,3000,3000,0
|
|
20240701,181400,157373620,3000,3000,3000,3000,0
|
|
20240701,181300,157373620,3000,3000,3000,3000,0
|
|
20240701,181200,157373620,3000,3000,3000,3000,0
|
|
20240701,181100,157373620,3000,3000,3000,3000,0
|
|
20240701,181000,157373620,3000,3000,3000,3000,0
|
|
20240701,180900,157373620,3000,3000,3000,3000,0
|
|
20240701,180800,157373620,3000,3000,3000,3000,0
|
|
20240701,180700,157373620,3000,3000,3000,3000,0
|
|
20240701,180600,157373620,3000,3000,3000,3000,0
|
|
20240701,180500,157373620,3000,3000,3000,3000,0
|
|
20240701,180400,157373620,3000,3000,3000,3000,0
|
|
20240701,180300,157373620,3000,3000,3000,3000,0
|
|
20240701,180200,157373620,3000,3000,3000,3000,0
|
|
20240701,180100,157373620,3000,3000,3000,3000,0
|
|
20240701,180000,157373620,3000,3000,3000,3000,0
|
|
20240701,175900,157373620,3000,3000,3000,3000,0
|
|
20240701,175800,157373620,3000,3000,3000,3000,0
|
|
20240701,175700,157373620,3000,3000,3000,3000,0
|
|
20240701,175600,157373620,3000,3000,3000,3000,1393
|
|
20240701,175500,157373620,3000,3000,3000,3000,0
|
|
20240701,175400,157373620,3000,3000,3000,3000,0
|
|
20240701,175300,157373620,3000,3000,3000,3000,0
|
|
20240701,175200,157373620,3000,3000,3000,3000,0
|
|
20240701,175100,157373620,3000,3000,3000,3000,0
|
|
20240701,175000,157373620,3000,3000,3000,3000,0
|
|
20240701,174900,157373620,3000,3000,3000,3000,0
|
|
20240701,174800,157373620,3000,3000,3000,3000,0
|
|
20240701,174700,157373620,3000,3000,3000,3000,0
|
|
20240701,174600,157373620,3000,3000,3000,3000,0
|
|
20240701,174500,157373620,3000,3000,3000,3000,0
|
|
20240701,174400,157373620,3000,3000,3000,3000,0
|
|
20240701,174300,157373620,3000,3000,3000,3000,0
|
|
20240701,174200,157373620,3000,3000,3000,3000,0
|
|
20240701,174100,157373620,3000,3000,3000,3000,0
|
|
20240701,174000,157373620,3000,3000,3000,3000,0
|
|
20240701,173900,157373620,3000,3000,3000,3000,0
|
|
20240701,173800,157373620,3000,3000,3000,3000,0
|
|
20240701,173700,157373620,3000,3000,3000,3000,0
|
|
20240701,173600,157373620,3000,3000,3000,3000,0
|
|
20240701,173500,157373620,3000,3000,3000,3000,0
|
|
20240701,173400,157373620,3000,3000,3000,3000,0
|
|
20240701,173300,157373620,3000,3000,3000,3000,0
|
|
20240701,173200,157373620,3000,3000,3000,3000,0
|
|
20240701,173100,157373620,3000,3000,3000,3000,0
|
|
20240701,173000,157373620,3000,3000,3000,3000,0
|
|
20240701,172900,157373620,3000,3000,3000,3000,0
|
|
20240701,172800,157373620,3000,3000,3000,3000,0
|
|
20240701,172700,157373620,3000,3000,3000,3000,0
|
|
20240701,172600,157373620,3000,3000,3000,3000,1393
|
|
20240701,172500,157373620,3000,3000,3000,3000,0
|
|
20240701,172400,157373620,3000,3000,3000,3000,0
|
|
20240701,172300,157373620,3000,3000,3000,3000,0
|
|
20240701,172200,157373620,3000,3000,3000,3000,0
|
|
20240701,172100,157373620,3000,3000,3000,3000,0
|
|
20240701,172000,157373620,3000,3000,3000,3000,0
|
|
20240701,171900,157373620,3000,3000,3000,3000,0
|
|
20240701,171800,157373620,3000,3000,3000,3000,0
|
|
20240701,171700,157373620,3000,3000,3000,3000,0
|
|
20240701,171600,157373620,3000,3000,3000,3000,0
|
|
20240701,171500,157373620,3000,3000,3000,3000,0
|
|
20240701,171400,157373620,3000,3000,3000,3000,0
|
|
20240701,171300,157373620,3000,3000,3000,3000,0
|
|
20240701,171200,157373620,3000,3000,3000,3000,0
|
|
20240701,171100,157373620,3000,3000,3000,3000,0
|
|
20240701,171000,157373620,3000,3000,3000,3000,0
|
|
20240701,170900,157373620,3000,3000,3000,3000,0
|
|
20240701,170800,157373620,3000,3000,3000,3000,0
|
|
20240701,170700,157373620,3000,3000,3000,3000,0
|
|
20240701,170600,157373620,3000,3000,3000,3000,0
|
|
20240701,170500,157373620,3000,3000,3000,3000,0
|
|
20240701,170400,157373620,3000,3000,3000,3000,0
|
|
20240701,170300,157373620,3000,3000,3000,3000,0
|
|
20240701,170200,157373620,3000,3000,3000,3000,0
|
|
20240701,170100,157373620,3000,3000,3000,3000,0
|
|
20240701,170000,157373620,3000,3000,3000,3000,0
|
|
20240701,165900,157373620,3000,3000,3000,3000,0
|
|
20240701,165800,157373620,3000,3000,3000,3000,0
|
|
20240701,165700,157373620,3000,3000,3000,3000,0
|
|
20240701,165600,157373620,3000,3000,3000,3000,1393
|
|
20240701,165500,157373620,3000,3000,3000,3000,0
|
|
20240701,165400,157373620,3000,3000,3000,3000,0
|
|
20240701,165300,157373620,3000,3000,3000,3000,0
|
|
20240701,165200,157373620,3000,3000,3000,3000,0
|
|
20240701,165100,157373620,3000,3000,3000,3000,0
|
|
20240701,165000,157373620,3000,3000,3000,3000,0
|
|
20240701,164900,157373620,3000,3000,3000,3000,0
|
|
20240701,164800,157373620,3000,3000,3000,3000,0
|
|
20240701,164700,157373620,3000,3000,3000,3000,0
|
|
20240701,164600,157373620,3000,3000,3000,3000,0
|
|
20240701,164500,157373620,3000,3000,3000,3000,0
|
|
20240701,164400,157373620,3000,3000,3000,3000,0
|
|
20240701,164300,157373620,3000,3000,3000,3000,0
|
|
20240701,164200,157373620,3000,3000,3000,3000,0
|
|
20240701,164100,157373620,3000,3000,3000,3000,0
|
|
20240701,164000,157373620,3000,3000,3000,3000,0
|
|
20240701,163900,157373620,3000,3000,3000,3000,0
|
|
20240701,163800,157373620,3000,3000,3000,3000,0
|
|
20240701,163700,157373620,3000,3000,3000,3000,0
|
|
20240701,163600,157373620,3000,3000,3000,3000,0
|
|
20240701,163500,157373620,3000,3000,3000,3000,0
|
|
20240701,163400,157373620,3000,3000,3000,3000,0
|
|
20240701,163300,157373620,3000,3000,3000,3000,0
|
|
20240701,163200,157373620,3000,3000,3000,3000,0
|
|
20240701,163100,157373620,3000,3000,3000,3000,0
|
|
20240701,163000,157373620,3000,3000,3000,3000,0
|
|
20240701,162900,157373620,3000,3000,3000,3000,0
|
|
20240701,162800,157373620,3000,3000,3000,3000,0
|
|
20240701,162700,157373620,3000,3000,3000,3000,0
|
|
20240701,162600,157373620,3000,3000,3000,3000,1393
|
|
20240701,162500,157373620,3000,3000,3000,3000,0
|
|
20240701,162400,157373620,3000,3000,3000,3000,0
|
|
20240701,162300,157373620,3000,3000,3000,3000,0
|
|
20240701,162200,157373620,3000,3000,3000,3000,0
|
|
20240701,162100,157373620,3000,3000,3000,3000,0
|
|
20240701,162000,157373620,3000,3000,3000,3000,0
|
|
20240701,161900,157373620,3000,3000,3000,3000,0
|
|
20240701,161800,157373620,3000,3000,3000,3000,0
|
|
20240701,161700,157373620,3000,3000,3000,3000,0
|
|
20240701,161600,157373620,3000,3000,3000,3000,0
|
|
20240701,161500,157373620,3000,3000,3000,3000,0
|
|
20240701,161400,157373620,3000,3000,3000,3000,0
|
|
20240701,161300,157373620,3000,3000,3000,3000,0
|
|
20240701,161200,157373620,3000,3000,3000,3000,0
|
|
20240701,161100,157373620,3000,3000,3000,3000,0
|
|
20240701,161000,157373620,3000,3000,3000,3000,0
|
|
20240701,160900,157373620,3000,3000,3000,3000,0
|
|
20240701,160800,157373620,3000,3000,3000,3000,0
|
|
20240701,160700,157373620,3000,3000,3000,3000,0
|
|
20240701,160600,157373620,3000,3000,3000,3000,0
|
|
20240701,160500,157373620,3000,3000,3000,3000,0
|
|
20240701,160400,157373620,3000,3000,3000,3000,0
|
|
20240701,160300,157373620,3000,3000,3000,3000,0
|
|
20240701,160200,157373620,3000,3000,3000,3000,0
|
|
20240701,160100,157373620,3000,3000,3000,3000,0
|
|
20240701,160000,157373620,3000,3000,3000,3000,0
|
|
20240701,155900,157373620,3000,3000,3000,3000,0
|
|
20240701,155800,157373620,3000,3000,3000,3000,0
|
|
20240701,155700,157373620,3000,3000,3000,3000,0
|
|
20240701,155600,157373620,3000,3000,3000,3000,1393
|
|
20240701,155500,157373620,3000,3000,3000,3000,0
|
|
20240701,155400,157373620,3000,3000,3000,3000,0
|
|
20240701,155300,157373620,3000,3000,3000,3000,0
|
|
20240701,155200,157373620,3000,3000,3000,3000,0
|
|
20240701,155100,157373620,3000,3000,3000,3000,0
|
|
20240701,155000,157373620,3000,3000,3000,3000,0
|
|
20240701,154900,157373620,3000,3000,3000,3000,0
|
|
20240701,154800,157373620,3000,3000,3000,3000,0
|
|
20240701,154700,157373620,3000,3000,3000,3000,0
|
|
20240701,154600,157373620,3000,3000,3000,3000,0
|
|
20240701,154500,157373620,3000,3000,3000,3000,0
|
|
20240701,154400,157373620,3000,3000,3000,3000,0
|
|
20240701,154300,157373620,3000,3000,3000,3000,0
|
|
20240701,154200,157373620,3000,3000,3000,3000,0
|
|
20240701,154100,157373620,3000,3000,3000,3000,0
|
|
20240701,154000,157373620,3000,3000,3000,3000,0
|
|
20240701,153900,157373620,3000,3000,3000,3000,0
|
|
20240701,153800,157373620,3000,3000,3000,3000,0
|
|
20240701,153700,157373620,3000,3000,3000,3000,0
|
|
20240701,153600,157373620,3000,3000,3000,3000,0
|
|
20240701,153500,157373620,3000,3000,3000,3000,0
|
|
20240701,153400,157373620,3000,3000,3000,3000,0
|
|
20240701,153300,157373620,3000,3000,3000,3000,0
|
|
20240701,153200,157373620,3000,3000,3000,3000,0
|
|
20240701,153100,157373620,3000,3000,3000,3000,0
|
|
20240701,153000,157373620,3000,3000,3000,3000,1393
|
|
20240701,152900,153194620,3015,3015,3015,3015,0
|
|
20240701,152800,153194620,3015,3015,3015,3015,0
|
|
20240701,152700,153194620,3015,3015,3015,3015,0
|
|
20240701,152600,153194620,3015,3015,3015,3015,0
|
|
20240701,152500,153194620,3015,3015,3015,3015,0
|
|
20240701,152400,153194620,3015,3015,3015,3015,0
|
|
20240701,152300,153194620,3015,3015,3015,3015,0
|
|
20240701,152200,153194620,3015,3015,3015,3015,0
|
|
20240701,152100,153194620,3015,3015,3015,3015,0
|
|
20240701,152000,153194620,3015,3015,3015,3015,0
|
|
20240701,151900,153194620,3015,3015,3015,3015,0
|
|
20240701,151800,153194620,3015,3015,3015,3015,0
|
|
20240701,151700,153194620,3015,3015,3015,3015,0
|
|
20240701,151600,153194620,3015,3005,3015,3005,161
|
|
20240701,151500,152710805,3010,3010,3010,3010,5
|
|
20240701,151400,152695755,3015,3010,3015,3010,6
|
|
20240701,151300,152677690,3010,3010,3010,3010,10
|
|
20240701,151200,152647590,3015,3015,3015,3015,11
|
|
20240701,151100,152614425,3015,3015,3015,3015,0
|
|
20240701,151000,152614425,3015,3015,3015,3015,0
|
|
20240701,150900,152614425,3015,3015,3015,3015,0
|
|
20240701,150800,152614425,3015,3015,3015,3015,0
|
|
20240701,150700,152614425,3015,3015,3015,3015,0
|
|
20240701,150600,152614425,3015,3015,3015,3015,0
|
|
20240701,150500,152614425,3015,3015,3015,3015,1
|
|
20240701,150400,152611410,3000,3015,3015,3000,25
|
|
20240701,150300,152536395,3005,3005,3005,3005,0
|
|
20240701,150200,152536395,3005,3010,3010,3005,2
|
|
20240701,150100,152530380,3020,3010,3020,3010,7
|
|
20240701,150000,152509260,3020,3010,3020,3010,2161
|
|
20240701,145900,145983050,3015,3010,3020,3010,3314
|
|
20240701,145800,135986985,3000,3000,3000,3000,0
|
|
20240701,145700,135986985,3000,3000,3000,3000,0
|
|
20240701,145600,135986985,3000,3010,3010,3000,2010
|
|
20240701,145500,129956885,3010,3010,3010,3010,10
|
|
20240701,145400,129926785,3010,3010,3010,3010,0
|
|
20240701,145300,129926785,3010,3010,3010,3010,0
|
|
20240701,145200,129926785,3010,3010,3010,3010,0
|
|
20240701,145100,129926785,3010,3010,3010,3010,1
|
|
20240701,145000,129923775,3000,3010,3010,3000,2001
|
|
20240701,144900,123915750,3010,3010,3010,3010,0
|
|
20240701,144800,123915750,3010,3010,3010,3010,0
|
|
20240701,144700,123915750,3010,3010,3010,3010,1
|
|
20240701,144600,123912740,3010,3010,3010,3010,0
|
|
20240701,144500,123912740,3010,3010,3010,3010,0
|
|
20240701,144400,123912740,3010,3010,3010,3010,0
|
|
20240701,144300,123912740,3010,3010,3010,3010,0
|
|
20240701,144200,123912740,3010,3010,3010,3010,0
|
|
20240701,144100,123912740,3010,3010,3010,3010,0
|
|
20240701,144000,123912740,3010,3010,3010,3010,0
|
|
20240701,143900,123912740,3010,3010,3010,3010,0
|
|
20240701,143800,123912740,3010,3010,3010,3010,0
|
|
20240701,143700,123912740,3010,3010,3010,3010,1
|
|
20240701,143600,123909730,3005,3005,3005,3005,0
|
|
20240701,143500,123909730,3005,3005,3005,3005,1000
|
|
20240701,143400,120904730,3010,3010,3010,3010,0
|
|
20240701,143300,120904730,3010,3010,3010,3010,0
|
|
20240701,143200,120904730,3010,3010,3010,3010,0
|
|
20240701,143100,120904730,3010,3010,3010,3010,0
|
|
20240701,143000,120904730,3010,3010,3010,3010,0
|
|
20240701,142900,120904730,3010,3010,3010,3010,487
|
|
20240701,142800,119438860,3015,3015,3015,3015,0
|
|
20240701,142700,119438860,3015,3015,3015,3015,1
|
|
20240701,142600,119435845,3010,3010,3010,3010,1
|
|
20240701,142500,119432835,3015,3015,3015,3015,0
|
|
20240701,142400,119432835,3015,3015,3015,3015,151
|
|
20240701,142300,118977570,3015,3015,3015,3015,0
|
|
20240701,142200,118977570,3015,3015,3015,3015,70
|
|
20240701,142100,118766520,3015,3015,3015,3015,0
|
|
20240701,142000,118766520,3015,3015,3015,3015,0
|
|
20240701,141900,118766520,3015,3015,3015,3015,0
|
|
20240701,141800,118766520,3015,3015,3015,3015,0
|
|
20240701,141700,118766520,3015,3015,3015,3015,0
|
|
20240701,141600,118766520,3015,3015,3015,3015,0
|
|
20240701,141500,118766520,3015,3015,3015,3015,0
|
|
20240701,141400,118766520,3015,3015,3015,3015,0
|
|
20240701,141300,118766520,3015,3015,3015,3015,0
|
|
20240701,141200,118766520,3015,3015,3015,3015,0
|
|
20240701,141100,118766520,3015,3010,3015,3010,1501
|
|
20240701,141000,114247280,3010,3010,3010,3010,0
|
|
20240701,140900,114247280,3010,3010,3010,3010,0
|
|
20240701,140800,114247280,3010,3010,3010,3010,0
|
|
20240701,140700,114247280,3010,3010,3010,3010,0
|
|
20240701,140600,114247280,3010,3010,3010,3010,0
|
|
20240701,140500,114247280,3010,3010,3010,3010,17
|
|
20240701,140400,114196110,3010,3010,3010,3010,0
|
|
20240701,140300,114196110,3010,3010,3010,3010,5
|
|
20240701,140200,114181060,3010,3010,3010,3010,0
|
|
20240701,140100,114181060,3010,3010,3010,3010,0
|
|
20240701,140000,114181060,3010,3010,3010,3010,0
|
|
20240701,135900,114181060,3010,3005,3010,3005,51
|
|
20240701,135800,114027555,3010,3010,3010,3010,0
|
|
20240701,135700,114027555,3010,3010,3010,3010,0
|
|
20240701,135600,114027555,3010,3010,3010,3010,0
|
|
20240701,135500,114027555,3010,3010,3010,3010,0
|
|
20240701,135400,114027555,3010,3010,3010,3010,0
|
|
20240701,135300,114027555,3010,3010,3010,3010,0
|
|
20240701,135200,114027555,3010,3010,3010,3010,0
|
|
20240701,135100,114027555,3010,3010,3010,3010,0
|
|
20240701,135000,114027555,3010,3010,3010,3010,0
|
|
20240701,134900,114027555,3010,3010,3010,3010,3
|
|
20240701,134800,114018525,3010,3010,3010,3010,2000
|
|
20240701,134700,107998525,3010,3010,3010,3010,0
|
|
20240701,134600,107998525,3010,3010,3010,3010,0
|
|
20240701,134500,107998525,3010,3005,3010,3005,212
|
|
20240701,134400,107361460,3010,3010,3010,3010,0
|
|
20240701,134300,107361460,3010,3010,3010,3010,0
|
|
20240701,134200,107361460,3010,3010,3010,3010,0
|
|
20240701,134100,107361460,3010,3010,3010,3010,0
|
|
20240701,134000,107361460,3010,3010,3010,3010,0
|
|
20240701,133900,107361460,3010,3010,3010,3010,0
|
|
20240701,133800,107361460,3010,3010,3010,3010,0
|
|
20240701,133700,107361460,3010,3010,3010,3010,0
|
|
20240701,133600,107361460,3010,3010,3010,3010,0
|
|
20240701,133500,107361460,3010,3010,3010,3010,0
|
|
20240701,133400,107361460,3010,3010,3010,3010,0
|
|
20240701,133300,107361460,3010,3010,3010,3010,500
|
|
20240701,133200,105856460,3010,3010,3010,3010,0
|
|
20240701,133100,105856460,3010,3010,3010,3010,0
|
|
20240701,133000,105856460,3010,3010,3010,3010,0
|
|
20240701,132900,105856460,3010,3010,3010,3010,0
|
|
20240701,132800,105856460,3010,3010,3010,3010,0
|
|
20240701,132700,105856460,3010,3010,3010,3010,1
|
|
20240701,132600,105853450,3005,3005,3005,3005,0
|
|
20240701,132500,105853450,3005,3005,3005,3005,0
|
|
20240701,132400,105853450,3005,3005,3005,3005,0
|
|
20240701,132300,105853450,3005,3005,3005,3005,0
|
|
20240701,132200,105853450,3005,3005,3005,3005,0
|
|
20240701,132100,105853450,3005,3005,3005,3005,284
|
|
20240701,132000,105000030,3005,3005,3005,3005,0
|
|
20240701,131900,105000030,3005,3005,3005,3005,0
|
|
20240701,131800,105000030,3005,3005,3005,3005,0
|
|
20240701,131700,105000030,3005,3005,3005,3005,0
|
|
20240701,131600,105000030,3005,3005,3005,3005,1
|
|
20240701,131500,104997025,3005,3005,3005,3005,0
|
|
20240701,131400,104997025,3005,3005,3005,3005,2
|
|
20240701,131300,104991015,3005,3005,3005,3005,10
|
|
20240701,131200,104960965,3005,3000,3005,3000,2
|
|
20240701,131100,104954960,3005,3000,3005,3000,470
|
|
20240701,131000,103544955,3005,3005,3005,3005,0
|
|
20240701,130900,103544955,3005,3005,3005,3005,0
|
|
20240701,130800,103544955,3005,3005,3005,3005,380
|
|
20240701,130700,102403055,3005,3005,3005,3005,1000
|
|
20240701,130600,99398055,3005,3005,3005,3005,400
|
|
20240701,130500,98196055,3005,3005,3005,3005,366
|
|
20240701,130400,97096225,3010,3010,3010,3010,0
|
|
20240701,130300,97096225,3010,3010,3010,3010,0
|
|
20240701,130200,97096225,3010,3010,3010,3010,0
|
|
20240701,130100,97096225,3010,3010,3010,3010,0
|
|
20240701,130000,97096225,3010,3010,3010,3010,0
|
|
20240701,125900,97096225,3010,3010,3010,3010,1
|
|
20240701,125800,97093215,3000,3000,3000,3000,700
|
|
20240701,125700,94993215,3000,3000,3000,3000,0
|
|
20240701,125600,94993215,3000,3000,3000,3000,1000
|
|
20240701,125500,91993215,3010,3010,3010,3010,0
|
|
20240701,125400,91993215,3010,3010,3010,3010,0
|
|
20240701,125300,91993215,3010,3010,3010,3010,1
|
|
20240701,125200,91990205,3000,3000,3000,3000,0
|
|
20240701,125100,91990205,3000,3000,3000,3000,0
|
|
20240701,125000,91990205,3000,3000,3000,3000,500
|
|
20240701,124900,90490205,3010,3010,3010,3010,0
|
|
20240701,124800,90490205,3010,3010,3010,3010,0
|
|
20240701,124700,90490205,3010,3010,3010,3010,0
|
|
20240701,124600,90490205,3010,3010,3010,3010,1
|
|
20240701,124500,90487195,2995,2995,2995,2995,0
|
|
20240701,124400,90487195,2995,2995,2995,2995,0
|
|
20240701,124300,90487195,2995,3000,3000,2995,250
|
|
20240701,124200,89738435,3010,3010,3010,3010,0
|
|
20240701,124100,89738435,3010,3010,3010,3010,1
|
|
20240701,124000,89735425,2995,2995,2995,2995,0
|
|
20240701,123900,89735425,2995,3000,3000,2995,804
|
|
20240701,123800,87327435,3010,3010,3010,3010,7
|
|
20240701,123700,87306365,3000,3000,3000,3000,0
|
|
20240701,123600,87306365,3000,3000,3000,3000,0
|
|
20240701,123500,87306365,3000,3005,3005,3000,502
|
|
20240701,123400,85800355,2995,2995,2995,2995,0
|
|
20240701,123300,85800355,2995,3000,3000,2995,9112
|
|
20240701,123200,58484645,3010,3010,3010,3010,0
|
|
20240701,123100,58484645,3010,3010,3010,3010,0
|
|
20240701,123000,58484645,3010,3010,3010,3010,58
|
|
20240701,122900,58310065,3005,3005,3005,3005,93
|
|
20240701,122800,58030600,3005,3005,3005,3005,0
|
|
20240701,122700,58030600,3005,3005,3005,3005,1000
|
|
20240701,122600,55025600,3010,3010,3010,3010,0
|
|
20240701,122500,55025600,3010,3010,3010,3010,33
|
|
20240701,122400,54926270,3010,3010,3010,3010,26
|
|
20240701,122300,54848010,3005,3005,3005,3005,0
|
|
20240701,122200,54848010,3005,3005,3005,3005,1000
|
|
20240701,122100,51843010,3005,3005,3005,3005,1300
|
|
20240701,122000,47936510,3010,3010,3010,3010,0
|
|
20240701,121900,47936510,3010,3010,3010,3010,0
|
|
20240701,121800,47936510,3010,3010,3010,3010,0
|
|
20240701,121700,47936510,3010,3010,3010,3010,0
|
|
20240701,121600,47936510,3010,3010,3010,3010,1
|
|
20240701,121500,47933500,3005,3005,3005,3005,0
|
|
20240701,121400,47933500,3005,3005,3005,3005,0
|
|
20240701,121300,47933500,3005,3005,3005,3005,2
|
|
20240701,121200,47927490,3005,3005,3005,3005,4
|
|
20240701,121100,47915470,3005,3005,3005,3005,1
|
|
20240701,121000,47912465,3005,3005,3005,3005,261
|
|
20240701,120900,47128160,3010,3010,3010,3010,50
|
|
20240701,120800,46977660,3010,3010,3010,3010,0
|
|
20240701,120700,46977660,3010,3010,3010,3010,0
|
|
20240701,120600,46977660,3010,3010,3010,3010,0
|
|
20240701,120500,46977660,3010,3010,3010,3010,0
|
|
20240701,120400,46977660,3010,3010,3010,3010,0
|
|
20240701,120300,46977660,3010,3010,3010,3010,0
|
|
20240701,120200,46977660,3010,3005,3010,3005,961
|
|
20240701,120100,44089605,3005,3005,3005,3005,100
|
|
20240701,120000,43789105,3005,3005,3005,3005,1
|
|
20240701,115900,43786100,3000,3000,3000,3000,25
|
|
20240701,115800,43711100,3005,3005,3005,3005,0
|
|
20240701,115700,43711100,3005,3005,3005,3005,20
|
|
20240701,115600,43651000,3005,3005,3005,3005,0
|
|
20240701,115500,43651000,3005,3005,3005,3005,0
|
|
20240701,115400,43651000,3005,3005,3005,3005,5
|
|
20240701,115300,43635975,3005,3005,3005,3005,0
|
|
20240701,115200,43635975,3005,3005,3005,3005,0
|
|
20240701,115100,43635975,3005,3005,3005,3005,0
|
|
20240701,115000,43635975,3005,3005,3005,3005,0
|
|
20240701,114900,43635975,3005,3005,3005,3005,1
|
|
20240701,114800,43632970,3010,3010,3010,3010,0
|
|
20240701,114700,43632970,3010,3010,3010,3010,0
|
|
20240701,114600,43632970,3010,3005,3010,3005,13
|
|
20240701,114500,43593900,3005,3005,3005,3005,200
|
|
20240701,114400,42992900,3010,3010,3010,3010,0
|
|
20240701,114300,42992900,3010,3010,3010,3010,0
|
|
20240701,114200,42992900,3010,3010,3010,3010,2
|
|
20240701,114100,42986880,3015,3015,3015,3015,0
|
|
20240701,114000,42986880,3015,3015,3015,3015,0
|
|
20240701,113900,42986880,3015,3015,3015,3015,1
|
|
20240701,113800,42983865,3015,3015,3015,3015,1
|
|
20240701,113700,42980850,3015,3005,3015,3005,218
|
|
20240701,113600,42325750,3005,3005,3005,3005,0
|
|
20240701,113500,42325750,3005,3005,3005,3005,0
|
|
20240701,113400,42325750,3005,3005,3005,3005,0
|
|
20240701,113300,42325750,3005,3005,3005,3005,0
|
|
20240701,113200,42325750,3005,3005,3005,3005,0
|
|
20240701,113100,42325750,3005,3005,3005,3005,426
|
|
20240701,113000,41045620,3005,3005,3005,3005,0
|
|
20240701,112900,41045620,3005,3005,3005,3005,100
|
|
20240701,112800,40745120,3005,3005,3005,3005,0
|
|
20240701,112700,40745120,3005,3005,3005,3005,0
|
|
20240701,112600,40745120,3005,3005,3005,3005,1
|
|
20240701,112500,40742115,2995,3005,3005,2995,781
|
|
20240701,112400,38401905,3005,3005,3005,3005,0
|
|
20240701,112300,38401905,3005,3005,3005,3005,0
|
|
20240701,112200,38401905,3005,3005,3005,3005,0
|
|
20240701,112100,38401905,3005,3005,3005,3005,0
|
|
20240701,112000,38401905,3005,3005,3005,3005,0
|
|
20240701,111900,38401905,3005,3005,3005,3005,98
|
|
20240701,111800,38107415,3005,3005,3005,3005,0
|
|
20240701,111700,38107415,3005,3005,3005,3005,4
|
|
20240701,111600,38095395,3005,3005,3005,3005,0
|
|
20240701,111500,38095395,3005,3005,3005,3005,0
|
|
20240701,111400,38095395,3005,3005,3005,3005,0
|
|
20240701,111300,38095395,3005,3005,3005,3005,0
|
|
20240701,111200,38095395,3005,3005,3005,3005,85
|
|
20240701,111100,37839970,3005,3005,3005,3005,0
|
|
20240701,111000,37839970,3005,3005,3005,3005,0
|
|
20240701,110900,37839970,3005,3000,3005,3000,275
|
|
20240701,110800,37014965,3000,3000,3000,3000,2746
|
|
20240701,110700,28776965,3005,3005,3005,3005,1
|
|
20240701,110600,28773960,3000,3000,3000,3000,0
|
|
20240701,110500,28773960,3000,3000,3000,3000,0
|
|
20240701,110400,28773960,3000,3000,3000,3000,0
|
|
20240701,110300,28773960,3000,3000,3000,3000,2
|
|
20240701,110200,28767960,3000,3000,3000,3000,0
|
|
20240701,110100,28767960,3000,3000,3000,3000,89
|
|
20240701,110000,28500960,3005,3005,3005,3005,10
|
|
20240701,105900,28470910,3000,3000,3000,3000,182
|
|
20240701,105800,27924910,3000,3000,3000,3000,0
|
|
20240701,105700,27924910,3000,3000,3000,3000,14
|
|
20240701,105600,27882910,3000,3000,3000,3000,1
|
|
20240701,105500,27879910,3000,3000,3000,3000,2
|
|
20240701,105400,27873910,3000,3000,3000,3000,101
|
|
20240701,105300,27570910,3000,3000,3000,3000,0
|
|
20240701,105200,27570910,3000,3000,3000,3000,0
|
|
20240701,105100,27570910,3000,3000,3000,3000,0
|
|
20240701,105000,27570910,3000,3000,3000,3000,80
|
|
20240701,104900,27330910,3000,3000,3000,3000,0
|
|
20240701,104800,27330910,3000,3000,3000,3000,1437
|
|
20240701,104700,23019910,3000,3000,3000,3000,20
|
|
20240701,104600,22959910,3005,3005,3005,3005,0
|
|
20240701,104500,22959910,3005,3005,3005,3005,0
|
|
20240701,104400,22959910,3005,3005,3005,3005,0
|
|
20240701,104300,22959910,3005,3005,3005,3005,0
|
|
20240701,104200,22959910,3005,3005,3005,3005,98
|
|
20240701,104100,22665420,3005,3005,3005,3005,4
|
|
20240701,104000,22653400,3005,3005,3005,3005,5
|
|
20240701,103900,22638375,3005,3005,3005,3005,12
|
|
20240701,103800,22602315,3005,3005,3005,3005,0
|
|
20240701,103700,22602315,3005,3005,3005,3005,0
|
|
20240701,103600,22602315,3005,3005,3005,3005,0
|
|
20240701,103500,22602315,3005,3005,3005,3005,0
|
|
20240701,103400,22602315,3005,3005,3005,3005,0
|
|
20240701,103300,22602315,3005,3005,3005,3005,0
|
|
20240701,103200,22602315,3005,3005,3005,3005,0
|
|
20240701,103100,22602315,3005,3005,3005,3005,0
|
|
20240701,103000,22602315,3005,3005,3005,3005,1
|
|
20240701,102900,22599310,3005,3005,3005,3005,1
|
|
20240701,102800,22596305,3000,3000,3000,3000,0
|
|
20240701,102700,22596305,3000,3000,3000,3000,246
|
|
20240701,102600,21858305,3000,3000,3000,3000,8
|
|
20240701,102500,21834305,3000,3000,3000,3000,1000
|
|
20240701,102400,18834305,3005,3005,3005,3005,0
|
|
20240701,102300,18834305,3005,3005,3005,3005,0
|
|
20240701,102200,18834305,3005,3005,3005,3005,4
|
|
20240701,102100,18822285,3005,3005,3005,3005,4
|
|
20240701,102000,18810265,3005,3005,3005,3005,7
|
|
20240701,101900,18789230,3005,3005,3005,3005,0
|
|
20240701,101800,18789230,3005,3005,3005,3005,3
|
|
20240701,101700,18780215,3005,3005,3005,3005,1
|
|
20240701,101600,18777210,3005,3005,3005,3005,1
|
|
20240701,101500,18774205,3005,3005,3005,3005,6
|
|
20240701,101400,18756175,3005,3005,3005,3005,2
|
|
20240701,101300,18750165,3005,3005,3005,3005,1
|
|
20240701,101200,18747160,3000,3005,3005,3000,1236
|
|
20240701,101100,15039155,3000,3000,3000,3000,0
|
|
20240701,101000,15039155,3000,3000,3000,3000,0
|
|
20240701,100900,15039155,3000,3000,3000,3000,0
|
|
20240701,100800,15039155,3000,3000,3000,3000,0
|
|
20240701,100700,15039155,3000,3000,3000,3000,0
|
|
20240701,100600,15039155,3000,3000,3000,3000,123
|
|
20240701,100500,14670155,3000,3000,3000,3000,0
|
|
20240701,100400,14670155,3000,3000,3000,3000,0
|
|
20240701,100300,14670155,3000,3000,3000,3000,0
|
|
20240701,100200,14670155,3000,3000,3000,3000,0
|
|
20240701,100100,14670155,3000,3000,3000,3000,0
|
|
20240701,100000,14670155,3000,3000,3000,3000,51
|
|
20240701,095900,14517155,3000,3000,3000,3000,165
|
|
20240701,095800,14022155,3000,3000,3000,3000,0
|
|
20240701,095700,14022155,3000,3000,3000,3000,159
|
|
20240701,095600,13545155,3005,3005,3005,3005,0
|
|
20240701,095500,13545155,3005,3000,3005,3000,703
|
|
20240701,095400,11435655,3005,3005,3005,3005,0
|
|
20240701,095300,11435655,3005,3005,3005,3005,0
|
|
20240701,095200,11435655,3005,3005,3005,3005,0
|
|
20240701,095100,11435655,3005,3005,3005,3005,0
|
|
20240701,095000,11435655,3005,3005,3005,3005,0
|
|
20240701,094900,11435655,3005,3005,3005,3005,0
|
|
20240701,094800,11435655,3005,3005,3005,3005,0
|
|
20240701,094700,11435655,3005,3005,3005,3005,10
|
|
20240701,094600,11405605,3005,3005,3005,3005,0
|
|
20240701,094500,11405605,3005,3005,3005,3005,0
|
|
20240701,094400,11405605,3005,3005,3005,3005,0
|
|
20240701,094300,11405605,3005,3005,3005,3005,0
|
|
20240701,094200,11405605,3005,3005,3005,3005,100
|
|
20240701,094100,11105105,3005,3005,3005,3005,0
|
|
20240701,094000,11105105,3005,3005,3005,3005,50
|
|
20240701,093900,10954855,3005,3005,3005,3005,0
|
|
20240701,093800,10954855,3005,3005,3005,3005,0
|
|
20240701,093700,10954855,3005,3005,3005,3005,0
|
|
20240701,093600,10954855,3005,3005,3005,3005,460
|
|
20240701,093500,9572555,3005,3005,3005,3005,40
|
|
20240701,093400,9452355,3005,3005,3005,3005,30
|
|
20240701,093300,9362205,3000,3000,3000,3000,0
|
|
20240701,093200,9362205,3000,3000,3000,3000,500
|
|
20240701,093100,7862205,2995,3010,3010,2995,1386
|
|
20240701,093000,3705395,3010,3010,3010,3010,0
|
|
20240701,092900,3705395,3010,3010,3010,3010,0
|
|
20240701,092800,3705395,3010,3010,3010,3010,0
|
|
20240701,092700,3705395,3010,3010,3010,3010,0
|
|
20240701,092600,3705395,3010,3010,3010,3010,0
|
|
20240701,092500,3705395,3010,3010,3010,3010,2
|
|
20240701,092400,3699375,3010,3010,3010,3010,0
|
|
20240701,092300,3699375,3010,3010,3010,3010,10
|
|
20240701,092200,3669275,3015,3015,3015,3015,0
|
|
20240701,092100,3669275,3015,3015,3015,3015,0
|
|
20240701,092000,3669275,3015,3015,3015,3015,0
|
|
20240701,091900,3669275,3015,3010,3015,3010,53
|
|
20240701,091800,3509740,3020,3010,3020,3010,452
|
|
20240701,091700,2149210,3010,3010,3010,3010,0
|
|
20240701,091600,2149210,3010,3010,3020,3010,53
|
|
20240701,091500,1989670,3010,3000,3010,3000,120
|
|
20240701,091400,1629470,3000,3000,3000,3000,0
|
|
20240701,091300,1629470,3000,3000,3000,3000,66
|
|
20240701,091200,1431470,3020,3020,3020,3020,0
|
|
20240701,091100,1431470,3020,3020,3020,3020,1
|
|
20240701,091000,1428450,3020,3020,3020,3020,0
|
|
20240701,090900,1428450,3020,3020,3020,3020,0
|
|
20240701,090800,1428450,3020,3020,3020,3020,250
|
|
20240701,090700,673450,3020,3020,3020,3020,2
|
|
20240701,090600,667410,3020,3020,3020,3020,0
|
|
20240701,090500,667410,3020,3020,3020,3020,55
|
|
20240701,090400,501310,3020,3020,3020,3020,9
|
|
20240701,090300,474130,3010,3010,3010,3010,0
|
|
20240701,090200,474130,3010,3010,3010,3010,0
|
|
20240701,090100,474130,3010,3010,3010,3010,1
|
|
20240701,090000,471120,3020,3020,3020,3020,156
|