688 lines
32 KiB
CSV
688 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,202500,299584460,3000,3000,3000,3000,4631
|
|
20240702,202400,299584460,3000,3000,3000,3000,0
|
|
20240702,202300,299584460,3000,3000,3000,3000,0
|
|
20240702,202200,299584460,3000,3000,3000,3000,0
|
|
20240702,202100,299584460,3000,3000,3000,3000,0
|
|
20240702,202000,299584460,3000,3000,3000,3000,0
|
|
20240702,201900,299584460,3000,3000,3000,3000,0
|
|
20240702,201800,299584460,3000,3000,3000,3000,0
|
|
20240702,201700,299584460,3000,3000,3000,3000,0
|
|
20240702,201600,299584460,3000,3000,3000,3000,0
|
|
20240702,201500,299584460,3000,3000,3000,3000,0
|
|
20240702,201400,299584460,3000,3000,3000,3000,0
|
|
20240702,201300,299584460,3000,3000,3000,3000,0
|
|
20240702,201200,299584460,3000,3000,3000,3000,0
|
|
20240702,201100,299584460,3000,3000,3000,3000,0
|
|
20240702,201000,299584460,3000,3000,3000,3000,0
|
|
20240702,200900,299584460,3000,3000,3000,3000,0
|
|
20240702,200800,299584460,3000,3000,3000,3000,0
|
|
20240702,200700,299584460,3000,3000,3000,3000,0
|
|
20240702,200600,299584460,3000,3000,3000,3000,0
|
|
20240702,200500,299584460,3000,3000,3000,3000,0
|
|
20240702,200400,299584460,3000,3000,3000,3000,0
|
|
20240702,200300,299584460,3000,3000,3000,3000,0
|
|
20240702,200200,299584460,3000,3000,3000,3000,0
|
|
20240702,200100,299584460,3000,3000,3000,3000,0
|
|
20240702,200000,299584460,3000,3000,3000,3000,0
|
|
20240702,195900,299584460,3000,3000,3000,3000,0
|
|
20240702,195800,299584460,3000,3000,3000,3000,0
|
|
20240702,195700,299584460,3000,3000,3000,3000,0
|
|
20240702,195600,299584460,3000,3000,3000,3000,0
|
|
20240702,195500,299584460,3000,3000,3000,3000,4631
|
|
20240702,195400,299584460,3000,3000,3000,3000,0
|
|
20240702,195300,299584460,3000,3000,3000,3000,0
|
|
20240702,195200,299584460,3000,3000,3000,3000,0
|
|
20240702,195100,299584460,3000,3000,3000,3000,0
|
|
20240702,195000,299584460,3000,3000,3000,3000,0
|
|
20240702,194900,299584460,3000,3000,3000,3000,0
|
|
20240702,194800,299584460,3000,3000,3000,3000,0
|
|
20240702,194700,299584460,3000,3000,3000,3000,0
|
|
20240702,194600,299584460,3000,3000,3000,3000,0
|
|
20240702,194500,299584460,3000,3000,3000,3000,0
|
|
20240702,194400,299584460,3000,3000,3000,3000,0
|
|
20240702,194300,299584460,3000,3000,3000,3000,0
|
|
20240702,194200,299584460,3000,3000,3000,3000,0
|
|
20240702,194100,299584460,3000,3000,3000,3000,0
|
|
20240702,194000,299584460,3000,3000,3000,3000,0
|
|
20240702,193900,299584460,3000,3000,3000,3000,0
|
|
20240702,193800,299584460,3000,3000,3000,3000,0
|
|
20240702,193700,299584460,3000,3000,3000,3000,0
|
|
20240702,193600,299584460,3000,3000,3000,3000,0
|
|
20240702,193500,299584460,3000,3000,3000,3000,0
|
|
20240702,193400,299584460,3000,3000,3000,3000,0
|
|
20240702,193300,299584460,3000,3000,3000,3000,0
|
|
20240702,193200,299584460,3000,3000,3000,3000,0
|
|
20240702,193100,299584460,3000,3000,3000,3000,0
|
|
20240702,193000,299584460,3000,3000,3000,3000,0
|
|
20240702,192900,299584460,3000,3000,3000,3000,0
|
|
20240702,192800,299584460,3000,3000,3000,3000,0
|
|
20240702,192700,299584460,3000,3000,3000,3000,0
|
|
20240702,192600,299584460,3000,3000,3000,3000,0
|
|
20240702,192500,299584460,3000,3000,3000,3000,4631
|
|
20240702,192400,299584460,3000,3000,3000,3000,0
|
|
20240702,192300,299584460,3000,3000,3000,3000,0
|
|
20240702,192200,299584460,3000,3000,3000,3000,0
|
|
20240702,192100,299584460,3000,3000,3000,3000,0
|
|
20240702,192000,299584460,3000,3000,3000,3000,0
|
|
20240702,191900,299584460,3000,3000,3000,3000,0
|
|
20240702,191800,299584460,3000,3000,3000,3000,0
|
|
20240702,191700,299584460,3000,3000,3000,3000,0
|
|
20240702,191600,299584460,3000,3000,3000,3000,0
|
|
20240702,191500,299584460,3000,3000,3000,3000,0
|
|
20240702,191400,299584460,3000,3000,3000,3000,0
|
|
20240702,191300,299584460,3000,3000,3000,3000,0
|
|
20240702,191200,299584460,3000,3000,3000,3000,0
|
|
20240702,191100,299584460,3000,3000,3000,3000,0
|
|
20240702,191000,299584460,3000,3000,3000,3000,0
|
|
20240702,190900,299584460,3000,3000,3000,3000,0
|
|
20240702,190800,299584460,3000,3000,3000,3000,0
|
|
20240702,190700,299584460,3000,3000,3000,3000,0
|
|
20240702,190600,299584460,3000,3000,3000,3000,0
|
|
20240702,190500,299584460,3000,3000,3000,3000,0
|
|
20240702,190400,299584460,3000,3000,3000,3000,0
|
|
20240702,190300,299584460,3000,3000,3000,3000,0
|
|
20240702,190200,299584460,3000,3000,3000,3000,0
|
|
20240702,190100,299584460,3000,3000,3000,3000,0
|
|
20240702,190000,299584460,3000,3000,3000,3000,0
|
|
20240702,185900,299584460,3000,3000,3000,3000,0
|
|
20240702,185800,299584460,3000,3000,3000,3000,0
|
|
20240702,185700,299584460,3000,3000,3000,3000,0
|
|
20240702,185600,299584460,3000,3000,3000,3000,0
|
|
20240702,185500,299584460,3000,3000,3000,3000,4631
|
|
20240702,185400,299584460,3000,3000,3000,3000,0
|
|
20240702,185300,299584460,3000,3000,3000,3000,0
|
|
20240702,185200,299584460,3000,3000,3000,3000,0
|
|
20240702,185100,299584460,3000,3000,3000,3000,0
|
|
20240702,185000,299584460,3000,3000,3000,3000,0
|
|
20240702,184900,299584460,3000,3000,3000,3000,0
|
|
20240702,184800,299584460,3000,3000,3000,3000,0
|
|
20240702,184700,299584460,3000,3000,3000,3000,0
|
|
20240702,184600,299584460,3000,3000,3000,3000,0
|
|
20240702,184500,299584460,3000,3000,3000,3000,0
|
|
20240702,184400,299584460,3000,3000,3000,3000,0
|
|
20240702,184300,299584460,3000,3000,3000,3000,0
|
|
20240702,184200,299584460,3000,3000,3000,3000,0
|
|
20240702,184100,299584460,3000,3000,3000,3000,0
|
|
20240702,184000,299584460,3000,3000,3000,3000,0
|
|
20240702,183900,299584460,3000,3000,3000,3000,0
|
|
20240702,183800,299584460,3000,3000,3000,3000,0
|
|
20240702,183700,299584460,3000,3000,3000,3000,0
|
|
20240702,183600,299584460,3000,3000,3000,3000,0
|
|
20240702,183500,299584460,3000,3000,3000,3000,0
|
|
20240702,183400,299584460,3000,3000,3000,3000,0
|
|
20240702,183300,299584460,3000,3000,3000,3000,0
|
|
20240702,183200,299584460,3000,3000,3000,3000,0
|
|
20240702,183100,299584460,3000,3000,3000,3000,0
|
|
20240702,183000,299584460,3000,3000,3000,3000,0
|
|
20240702,182900,299584460,3000,3000,3000,3000,0
|
|
20240702,182800,299584460,3000,3000,3000,3000,0
|
|
20240702,182700,299584460,3000,3000,3000,3000,0
|
|
20240702,182600,299584460,3000,3000,3000,3000,0
|
|
20240702,182500,299584460,3000,3000,3000,3000,4631
|
|
20240702,182400,299584460,3000,3000,3000,3000,0
|
|
20240702,182300,299584460,3000,3000,3000,3000,0
|
|
20240702,182200,299584460,3000,3000,3000,3000,0
|
|
20240702,182100,299584460,3000,3000,3000,3000,0
|
|
20240702,182000,299584460,3000,3000,3000,3000,0
|
|
20240702,181900,299584460,3000,3000,3000,3000,0
|
|
20240702,181800,299584460,3000,3000,3000,3000,0
|
|
20240702,181700,299584460,3000,3000,3000,3000,0
|
|
20240702,181600,299584460,3000,3000,3000,3000,0
|
|
20240702,181500,299584460,3000,3000,3000,3000,0
|
|
20240702,181400,299584460,3000,3000,3000,3000,0
|
|
20240702,181300,299584460,3000,3000,3000,3000,0
|
|
20240702,181200,299584460,3000,3000,3000,3000,0
|
|
20240702,181100,299584460,3000,3000,3000,3000,0
|
|
20240702,181000,299584460,3000,3000,3000,3000,0
|
|
20240702,180900,299584460,3000,3000,3000,3000,0
|
|
20240702,180800,299584460,3000,3000,3000,3000,0
|
|
20240702,180700,299584460,3000,3000,3000,3000,0
|
|
20240702,180600,299584460,3000,3000,3000,3000,0
|
|
20240702,180500,299584460,3000,3000,3000,3000,0
|
|
20240702,180400,299584460,3000,3000,3000,3000,0
|
|
20240702,180300,299584460,3000,3000,3000,3000,0
|
|
20240702,180200,299584460,3000,3000,3000,3000,0
|
|
20240702,180100,299584460,3000,3000,3000,3000,0
|
|
20240702,180000,299584460,3000,3000,3000,3000,0
|
|
20240702,175900,299584460,3000,3000,3000,3000,0
|
|
20240702,175800,299584460,3000,3000,3000,3000,0
|
|
20240702,175700,299584460,3000,3000,3000,3000,0
|
|
20240702,175600,299584460,3000,3000,3000,3000,0
|
|
20240702,175500,299584460,3000,3000,3000,3000,4631
|
|
20240702,175400,299584460,3000,3000,3000,3000,0
|
|
20240702,175300,299584460,3000,3000,3000,3000,0
|
|
20240702,175200,299584460,3000,3000,3000,3000,0
|
|
20240702,175100,299584460,3000,3000,3000,3000,0
|
|
20240702,175000,299584460,3000,3000,3000,3000,0
|
|
20240702,174900,299584460,3000,3000,3000,3000,0
|
|
20240702,174800,299584460,3000,3000,3000,3000,0
|
|
20240702,174700,299584460,3000,3000,3000,3000,0
|
|
20240702,174600,299584460,3000,3000,3000,3000,0
|
|
20240702,174500,299584460,3000,3000,3000,3000,0
|
|
20240702,174400,299584460,3000,3000,3000,3000,0
|
|
20240702,174300,299584460,3000,3000,3000,3000,0
|
|
20240702,174200,299584460,3000,3000,3000,3000,0
|
|
20240702,174100,299584460,3000,3000,3000,3000,0
|
|
20240702,174000,299584460,3000,3000,3000,3000,0
|
|
20240702,173900,299584460,3000,3000,3000,3000,0
|
|
20240702,173800,299584460,3000,3000,3000,3000,0
|
|
20240702,173700,299584460,3000,3000,3000,3000,0
|
|
20240702,173600,299584460,3000,3000,3000,3000,0
|
|
20240702,173500,299584460,3000,3000,3000,3000,0
|
|
20240702,173400,299584460,3000,3000,3000,3000,0
|
|
20240702,173300,299584460,3000,3000,3000,3000,0
|
|
20240702,173200,299584460,3000,3000,3000,3000,0
|
|
20240702,173100,299584460,3000,3000,3000,3000,0
|
|
20240702,173000,299584460,3000,3000,3000,3000,0
|
|
20240702,172900,299584460,3000,3000,3000,3000,0
|
|
20240702,172800,299584460,3000,3000,3000,3000,0
|
|
20240702,172700,299584460,3000,3000,3000,3000,0
|
|
20240702,172600,299584460,3000,3000,3000,3000,0
|
|
20240702,172500,299584460,3000,3000,3000,3000,4631
|
|
20240702,172400,299584460,3000,3000,3000,3000,0
|
|
20240702,172300,299584460,3000,3000,3000,3000,0
|
|
20240702,172200,299584460,3000,3000,3000,3000,0
|
|
20240702,172100,299584460,3000,3000,3000,3000,0
|
|
20240702,172000,299584460,3000,3000,3000,3000,0
|
|
20240702,171900,299584460,3000,3000,3000,3000,0
|
|
20240702,171800,299584460,3000,3000,3000,3000,0
|
|
20240702,171700,299584460,3000,3000,3000,3000,0
|
|
20240702,171600,299584460,3000,3000,3000,3000,0
|
|
20240702,171500,299584460,3000,3000,3000,3000,0
|
|
20240702,171400,299584460,3000,3000,3000,3000,0
|
|
20240702,171300,299584460,3000,3000,3000,3000,0
|
|
20240702,171200,299584460,3000,3000,3000,3000,0
|
|
20240702,171100,299584460,3000,3000,3000,3000,0
|
|
20240702,171000,299584460,3000,3000,3000,3000,0
|
|
20240702,170900,299584460,3000,3000,3000,3000,0
|
|
20240702,170800,299584460,3000,3000,3000,3000,0
|
|
20240702,170700,299584460,3000,3000,3000,3000,0
|
|
20240702,170600,299584460,3000,3000,3000,3000,0
|
|
20240702,170500,299584460,3000,3000,3000,3000,0
|
|
20240702,170400,299584460,3000,3000,3000,3000,0
|
|
20240702,170300,299584460,3000,3000,3000,3000,0
|
|
20240702,170200,299584460,3000,3000,3000,3000,0
|
|
20240702,170100,299584460,3000,3000,3000,3000,0
|
|
20240702,170000,299584460,3000,3000,3000,3000,0
|
|
20240702,165900,299584460,3000,3000,3000,3000,0
|
|
20240702,165800,299584460,3000,3000,3000,3000,0
|
|
20240702,165700,299584460,3000,3000,3000,3000,0
|
|
20240702,165600,299584460,3000,3000,3000,3000,0
|
|
20240702,165500,299584460,3000,3000,3000,3000,4631
|
|
20240702,165400,299584460,3000,3000,3000,3000,0
|
|
20240702,165300,299584460,3000,3000,3000,3000,0
|
|
20240702,165200,299584460,3000,3000,3000,3000,0
|
|
20240702,165100,299584460,3000,3000,3000,3000,0
|
|
20240702,165000,299584460,3000,3000,3000,3000,0
|
|
20240702,164900,299584460,3000,3000,3000,3000,0
|
|
20240702,164800,299584460,3000,3000,3000,3000,0
|
|
20240702,164700,299584460,3000,3000,3000,3000,0
|
|
20240702,164600,299584460,3000,3000,3000,3000,0
|
|
20240702,164500,299584460,3000,3000,3000,3000,0
|
|
20240702,164400,299584460,3000,3000,3000,3000,0
|
|
20240702,164300,299584460,3000,3000,3000,3000,0
|
|
20240702,164200,299584460,3000,3000,3000,3000,0
|
|
20240702,164100,299584460,3000,3000,3000,3000,0
|
|
20240702,164000,299584460,3000,3000,3000,3000,0
|
|
20240702,163900,299584460,3000,3000,3000,3000,0
|
|
20240702,163800,299584460,3000,3000,3000,3000,0
|
|
20240702,163700,299584460,3000,3000,3000,3000,0
|
|
20240702,163600,299584460,3000,3000,3000,3000,0
|
|
20240702,163500,299584460,3000,3000,3000,3000,0
|
|
20240702,163400,299584460,3000,3000,3000,3000,0
|
|
20240702,163300,299584460,3000,3000,3000,3000,0
|
|
20240702,163200,299584460,3000,3000,3000,3000,0
|
|
20240702,163100,299584460,3000,3000,3000,3000,0
|
|
20240702,163000,299584460,3000,3000,3000,3000,0
|
|
20240702,162900,299584460,3000,3000,3000,3000,0
|
|
20240702,162800,299584460,3000,3000,3000,3000,0
|
|
20240702,162700,299584460,3000,3000,3000,3000,0
|
|
20240702,162600,299584460,3000,3000,3000,3000,0
|
|
20240702,162500,299584460,3000,3000,3000,3000,4631
|
|
20240702,162400,299584460,3000,3000,3000,3000,0
|
|
20240702,162300,299584460,3000,3000,3000,3000,0
|
|
20240702,162200,299584460,3000,3000,3000,3000,0
|
|
20240702,162100,299584460,3000,3000,3000,3000,0
|
|
20240702,162000,299584460,3000,3000,3000,3000,0
|
|
20240702,161900,299584460,3000,3000,3000,3000,0
|
|
20240702,161800,299584460,3000,3000,3000,3000,0
|
|
20240702,161700,299584460,3000,3000,3000,3000,0
|
|
20240702,161600,299584460,3000,3000,3000,3000,0
|
|
20240702,161500,299584460,3000,3000,3000,3000,0
|
|
20240702,161400,299584460,3000,3000,3000,3000,0
|
|
20240702,161300,299584460,3000,3000,3000,3000,0
|
|
20240702,161200,299584460,3000,3000,3000,3000,0
|
|
20240702,161100,299584460,3000,3000,3000,3000,0
|
|
20240702,161000,299584460,3000,3000,3000,3000,0
|
|
20240702,160900,299584460,3000,3000,3000,3000,0
|
|
20240702,160800,299584460,3000,3000,3000,3000,0
|
|
20240702,160700,299584460,3000,3000,3000,3000,0
|
|
20240702,160600,299584460,3000,3000,3000,3000,0
|
|
20240702,160500,299584460,3000,3000,3000,3000,0
|
|
20240702,160400,299584460,3000,3000,3000,3000,0
|
|
20240702,160300,299584460,3000,3000,3000,3000,0
|
|
20240702,160200,299584460,3000,3000,3000,3000,0
|
|
20240702,160100,299584460,3000,3000,3000,3000,0
|
|
20240702,160000,299584460,3000,3000,3000,3000,0
|
|
20240702,155900,299584460,3000,3000,3000,3000,0
|
|
20240702,155800,299584460,3000,3000,3000,3000,0
|
|
20240702,155700,299584460,3000,3000,3000,3000,0
|
|
20240702,155600,299584460,3000,3000,3000,3000,0
|
|
20240702,155500,299584460,3000,3000,3000,3000,4631
|
|
20240702,155400,299584460,3000,3000,3000,3000,0
|
|
20240702,155300,299584460,3000,3000,3000,3000,0
|
|
20240702,155200,299584460,3000,3000,3000,3000,0
|
|
20240702,155100,299584460,3000,3000,3000,3000,0
|
|
20240702,155000,299584460,3000,3000,3000,3000,0
|
|
20240702,154900,299584460,3000,3000,3000,3000,0
|
|
20240702,154800,299584460,3000,3000,3000,3000,0
|
|
20240702,154700,299584460,3000,3000,3000,3000,0
|
|
20240702,154600,299584460,3000,3000,3000,3000,0
|
|
20240702,154500,299584460,3000,3000,3000,3000,0
|
|
20240702,154400,299584460,3000,3000,3000,3000,0
|
|
20240702,154300,299584460,3000,3000,3000,3000,0
|
|
20240702,154200,299584460,3000,3000,3000,3000,0
|
|
20240702,154100,299584460,3000,3000,3000,3000,0
|
|
20240702,154000,299584460,3000,3000,3000,3000,0
|
|
20240702,153900,299584460,3000,3000,3000,3000,0
|
|
20240702,153800,299584460,3000,3000,3000,3000,0
|
|
20240702,153700,299584460,3000,3000,3000,3000,0
|
|
20240702,153600,299584460,3000,3000,3000,3000,0
|
|
20240702,153500,299584460,3000,3000,3000,3000,0
|
|
20240702,153400,299584460,3000,3000,3000,3000,0
|
|
20240702,153300,299584460,3000,3000,3000,3000,0
|
|
20240702,153200,299584460,3000,3000,3000,3000,0
|
|
20240702,153100,299584460,3000,3000,3000,3000,0
|
|
20240702,153000,299584460,3000,3000,3000,3000,4631
|
|
20240702,152900,285691460,3010,3010,3010,3010,0
|
|
20240702,152800,285691460,3010,3010,3010,3010,0
|
|
20240702,152700,285691460,3010,3010,3010,3010,0
|
|
20240702,152600,285691460,3010,3010,3010,3010,0
|
|
20240702,152500,285691460,3010,3010,3010,3010,0
|
|
20240702,152400,285691460,3010,3010,3010,3010,0
|
|
20240702,152300,285691460,3010,3010,3010,3010,0
|
|
20240702,152200,285691460,3010,3010,3010,3010,0
|
|
20240702,152100,285691460,3010,3010,3010,3010,0
|
|
20240702,152000,285691460,3010,3010,3010,3010,0
|
|
20240702,151900,285691460,3010,3010,3010,3010,1
|
|
20240702,151800,285688450,3010,3005,3010,3000,1055
|
|
20240702,151700,282523425,3010,3010,3010,3010,4
|
|
20240702,151600,282511385,3010,3010,3010,3010,0
|
|
20240702,151500,282511385,3010,3000,3010,3000,380
|
|
20240702,151400,281368085,3000,3000,3000,3000,0
|
|
20240702,151300,281368085,3000,3000,3000,3000,0
|
|
20240702,151200,281368085,3000,3010,3010,3000,175
|
|
20240702,151100,280843020,3010,3005,3010,3000,12840
|
|
20240702,151000,242321325,3005,3005,3005,3005,18
|
|
20240702,150900,242267235,3000,3005,3005,3000,610
|
|
20240702,150800,240436685,3005,3005,3005,3005,3
|
|
20240702,150700,240427670,3005,3005,3005,3005,17
|
|
20240702,150600,240376585,3005,3005,3005,3005,517
|
|
20240702,150500,238823000,3010,3010,3010,3010,39
|
|
20240702,150400,238705610,3005,3005,3005,3005,1500
|
|
20240702,150300,234198110,3005,3010,3010,3005,2501
|
|
20240702,150200,226682600,3005,3010,3010,3005,2012
|
|
20240702,150100,220636480,3010,3010,3010,3010,0
|
|
20240702,150000,220636480,3010,3010,3010,3010,0
|
|
20240702,145900,220636480,3010,3010,3010,3010,14
|
|
20240702,145800,220594340,3010,3010,3010,3010,16
|
|
20240702,145700,220546180,3010,3010,3010,3010,7
|
|
20240702,145600,220525110,3010,3010,3010,3010,100
|
|
20240702,145500,220224110,3010,3010,3010,3010,0
|
|
20240702,145400,220224110,3010,3010,3010,3010,132
|
|
20240702,145300,219826790,3010,3010,3010,3010,3
|
|
20240702,145200,219817760,3010,3010,3010,3010,0
|
|
20240702,145100,219817760,3010,3010,3010,3010,0
|
|
20240702,145000,219817760,3010,3010,3010,3010,310
|
|
20240702,144900,218884660,3010,3010,3010,3010,999
|
|
20240702,144800,215877670,3005,3005,3005,3005,300
|
|
20240702,144700,214976170,3010,3010,3010,3010,1
|
|
20240702,144600,214973160,3010,3005,3010,3005,401
|
|
20240702,144500,213767650,3005,3005,3005,3005,0
|
|
20240702,144400,213767650,3005,3005,3005,3005,0
|
|
20240702,144300,213767650,3005,3005,3005,3005,1
|
|
20240702,144200,213764645,3010,3010,3010,3010,0
|
|
20240702,144100,213764645,3010,3010,3010,3010,0
|
|
20240702,144000,213764645,3010,3010,3010,3010,0
|
|
20240702,143900,213764645,3010,3005,3010,3005,802
|
|
20240702,143800,211354135,3005,3005,3005,3005,1
|
|
20240702,143700,211351130,3005,3005,3005,3005,1
|
|
20240702,143600,211348125,3000,3000,3000,3000,0
|
|
20240702,143500,211348125,3000,3000,3000,3000,5
|
|
20240702,143400,211333125,3005,3005,3005,3005,1
|
|
20240702,143300,211330120,3005,3005,3005,3005,777
|
|
20240702,143200,208995235,3005,3005,3005,3005,0
|
|
20240702,143100,208995235,3005,3005,3005,3005,0
|
|
20240702,143000,208995235,3005,3005,3005,3005,100
|
|
20240702,142900,208694735,3005,3010,3010,3005,509
|
|
20240702,142800,207165160,3010,3010,3010,3010,1
|
|
20240702,142700,207162150,3010,3010,3010,3010,2
|
|
20240702,142600,207156130,3010,3010,3010,3010,100
|
|
20240702,142500,206855130,3010,3010,3010,3010,0
|
|
20240702,142400,206855130,3010,3010,3010,3010,6
|
|
20240702,142300,206837070,3010,3010,3010,3010,0
|
|
20240702,142200,206837070,3010,3010,3010,3010,0
|
|
20240702,142100,206837070,3010,3010,3010,3010,0
|
|
20240702,142000,206837070,3010,3010,3010,3010,6
|
|
20240702,141900,206819010,3005,3005,3005,3005,15
|
|
20240702,141800,206773935,3010,3005,3010,3005,51
|
|
20240702,141700,206620675,3010,3010,3010,3010,0
|
|
20240702,141600,206620675,3010,3010,3010,3010,6
|
|
20240702,141500,206602615,3010,3010,3010,3010,1
|
|
20240702,141400,206599605,3010,3010,3010,3010,0
|
|
20240702,141300,206599605,3010,3010,3010,3010,2
|
|
20240702,141200,206593585,3010,3010,3010,3010,6
|
|
20240702,141100,206575525,3010,3010,3010,3010,0
|
|
20240702,141000,206575525,3010,3010,3010,3010,0
|
|
20240702,140900,206575525,3010,3010,3010,3010,3
|
|
20240702,140800,206566495,3010,3010,3010,3010,105
|
|
20240702,140700,206250445,3005,3005,3005,3005,0
|
|
20240702,140600,206250445,3005,3005,3005,3005,5
|
|
20240702,140500,206235420,3010,3010,3010,3010,0
|
|
20240702,140400,206235420,3010,3010,3010,3000,2272
|
|
20240702,140300,199404295,3005,3005,3005,3005,50
|
|
20240702,140200,199254045,3005,3005,3005,3005,0
|
|
20240702,140100,199254045,3005,3005,3005,3005,298
|
|
20240702,140000,198358555,3010,3010,3010,3010,6
|
|
20240702,135900,198340495,3010,3010,3010,3010,0
|
|
20240702,135800,198340495,3010,3010,3010,3010,0
|
|
20240702,135700,198340495,3010,3010,3010,3010,0
|
|
20240702,135600,198340495,3010,3010,3010,3010,6
|
|
20240702,135500,198322435,3010,3010,3010,3010,0
|
|
20240702,135400,198322435,3010,3010,3010,3010,0
|
|
20240702,135300,198322435,3010,3010,3010,3010,1
|
|
20240702,135200,198319425,3010,3010,3010,3010,56
|
|
20240702,135100,198150865,3010,3010,3010,3010,0
|
|
20240702,135000,198150865,3010,3010,3010,3010,0
|
|
20240702,134900,198150865,3010,3010,3010,3010,2
|
|
20240702,134800,198144845,3010,3010,3010,3010,5
|
|
20240702,134700,198129795,3010,3010,3010,3010,0
|
|
20240702,134600,198129795,3010,3010,3010,3010,0
|
|
20240702,134500,198129795,3010,3010,3010,3010,5
|
|
20240702,134400,198114745,3010,3010,3010,3010,10
|
|
20240702,134300,198084645,3010,3010,3010,3010,0
|
|
20240702,134200,198084645,3010,3010,3010,3010,0
|
|
20240702,134100,198084645,3010,3010,3010,3010,0
|
|
20240702,134000,198084645,3010,3010,3010,3010,6
|
|
20240702,133900,198066585,3005,3005,3005,3005,4
|
|
20240702,133800,198054565,3010,3010,3010,3010,0
|
|
20240702,133700,198054565,3010,3010,3010,3010,0
|
|
20240702,133600,198054565,3010,3010,3010,3010,291
|
|
20240702,133500,197178655,3005,3005,3005,3005,160
|
|
20240702,133400,196697855,3005,3005,3005,3005,1
|
|
20240702,133300,196694850,3005,3005,3005,3005,73
|
|
20240702,133200,196475485,3010,3010,3010,3010,6
|
|
20240702,133100,196457425,3010,3010,3010,3010,1
|
|
20240702,133000,196454415,3010,3010,3010,3010,0
|
|
20240702,132900,196454415,3010,3010,3010,3010,6
|
|
20240702,132800,196436355,3010,3010,3010,3010,6
|
|
20240702,132700,196418295,3010,3010,3010,3010,0
|
|
20240702,132600,196418295,3010,3010,3010,3010,9
|
|
20240702,132500,196391205,3010,3010,3010,3010,20
|
|
20240702,132400,196331005,3010,3010,3010,3010,5
|
|
20240702,132300,196315955,3010,3010,3010,3010,15
|
|
20240702,132200,196270805,3010,3010,3010,3010,0
|
|
20240702,132100,196270805,3010,3010,3010,3010,1
|
|
20240702,132000,196267795,3010,3010,3010,3010,6
|
|
20240702,131900,196249735,3010,3010,3010,3010,0
|
|
20240702,131800,196249735,3010,3010,3010,3010,1
|
|
20240702,131700,196246725,3010,3010,3010,3010,0
|
|
20240702,131600,196246725,3010,3010,3010,3010,6
|
|
20240702,131500,196228665,3010,3010,3010,3010,2
|
|
20240702,131400,196222645,3010,3010,3010,3010,20
|
|
20240702,131300,196162445,3000,3005,3005,3000,20000
|
|
20240702,131200,136157820,3010,3010,3010,3010,107
|
|
20240702,131100,135835750,3005,3005,3005,3005,525
|
|
20240702,131000,134258125,3005,3005,3005,3005,6000
|
|
20240702,130900,116228125,3005,3005,3005,3005,0
|
|
20240702,130800,116228125,3005,3010,3010,3005,7
|
|
20240702,130700,116207060,3010,3010,3010,3010,51
|
|
20240702,130600,116053550,3010,3010,3010,3010,0
|
|
20240702,130500,116053550,3010,3010,3010,3010,0
|
|
20240702,130400,116053550,3010,3010,3010,3010,5
|
|
20240702,130300,116038500,3005,3010,3010,3005,18
|
|
20240702,130200,115984325,3010,3010,3010,3010,745
|
|
20240702,130100,113741875,3015,3015,3015,3015,2
|
|
20240702,130000,113735845,3015,3015,3015,3015,6
|
|
20240702,125900,113717755,3010,3010,3010,3010,0
|
|
20240702,125800,113717755,3010,3010,3010,3010,0
|
|
20240702,125700,113717755,3010,3010,3010,3010,4
|
|
20240702,125600,113705715,3015,3015,3015,3015,7
|
|
20240702,125500,113684610,3015,3015,3015,3015,1
|
|
20240702,125400,113681595,3015,3015,3015,3015,2
|
|
20240702,125300,113675565,3015,3015,3015,3015,0
|
|
20240702,125200,113675565,3015,3015,3015,3015,6
|
|
20240702,125100,113657475,3015,3015,3015,3015,0
|
|
20240702,125000,113657475,3015,3015,3015,3015,100
|
|
20240702,124900,113355975,3015,3015,3015,3015,0
|
|
20240702,124800,113355975,3015,3015,3015,3015,6
|
|
20240702,124700,113337885,3015,3015,3015,3015,0
|
|
20240702,124600,113337885,3015,3015,3015,3015,4
|
|
20240702,124500,113325825,3010,3010,3010,3010,0
|
|
20240702,124400,113325825,3010,3015,3015,3010,9
|
|
20240702,124300,113298705,3010,3015,3015,3010,36
|
|
20240702,124200,113190330,3010,3010,3010,3010,0
|
|
20240702,124100,113190330,3010,3010,3010,3010,63
|
|
20240702,124000,113000700,3015,3015,3015,3015,5
|
|
20240702,123900,112985625,3010,3010,3010,3010,0
|
|
20240702,123800,112985625,3010,3010,3010,3010,0
|
|
20240702,123700,112985625,3010,3015,3015,3010,2
|
|
20240702,123600,112979600,3015,3015,3015,3015,6
|
|
20240702,123500,112961510,3010,3010,3010,3010,0
|
|
20240702,123400,112961510,3010,3010,3010,3010,0
|
|
20240702,123300,112961510,3010,3010,3010,3010,0
|
|
20240702,123200,112961510,3010,3015,3015,3010,33
|
|
20240702,123100,112862150,3015,3015,3015,3015,0
|
|
20240702,123000,112862150,3015,3015,3015,3015,0
|
|
20240702,122900,112862150,3015,3015,3015,3015,4
|
|
20240702,122800,112850090,3015,3015,3015,3015,0
|
|
20240702,122700,112850090,3015,3015,3015,3015,6
|
|
20240702,122600,112832000,3010,3010,3010,3010,0
|
|
20240702,122500,112832000,3010,3010,3010,3010,100
|
|
20240702,122400,112531000,3015,3015,3015,3015,0
|
|
20240702,122300,112531000,3015,3015,3015,3015,7
|
|
20240702,122200,112509895,3015,3015,3015,3015,0
|
|
20240702,122100,112509895,3015,3015,3015,3015,0
|
|
20240702,122000,112509895,3015,3015,3015,3015,0
|
|
20240702,121900,112509895,3015,3015,3015,3015,5
|
|
20240702,121800,112494820,3015,3015,3015,3015,0
|
|
20240702,121700,112494820,3015,3015,3015,3015,0
|
|
20240702,121600,112494820,3015,3015,3015,3015,0
|
|
20240702,121500,112494820,3015,3015,3015,3015,33
|
|
20240702,121400,112395325,3015,3015,3015,3015,0
|
|
20240702,121300,112395325,3015,3015,3015,3015,0
|
|
20240702,121200,112395325,3015,3015,3015,3015,1
|
|
20240702,121100,112392310,3015,3015,3015,3015,6
|
|
20240702,121000,112374220,3015,3015,3015,3015,22
|
|
20240702,120900,112307890,3015,3015,3015,3015,0
|
|
20240702,120800,112307890,3015,3010,3015,3010,203
|
|
20240702,120700,111696845,3015,3015,3015,3015,7
|
|
20240702,120600,111675740,3015,3015,3015,3015,73
|
|
20240702,120500,111455645,3015,3015,3015,3015,10
|
|
20240702,120400,111425495,3015,3015,3015,3015,16
|
|
20240702,120300,111377255,3015,3015,3015,3015,6
|
|
20240702,120200,111359165,3015,3015,3015,3015,1010
|
|
20240702,120100,108314015,3015,3015,3015,3015,11
|
|
20240702,120000,108280850,3015,3015,3015,3015,0
|
|
20240702,115900,108280850,3015,3015,3015,3015,6
|
|
20240702,115800,108262760,3015,3015,3015,3015,0
|
|
20240702,115700,108262760,3015,3015,3015,3015,6700
|
|
20240702,115600,88062260,3015,3015,3015,3015,0
|
|
20240702,115500,88062260,3015,3015,3015,3015,15
|
|
20240702,115400,88017035,3015,3015,3015,3015,10
|
|
20240702,115300,87986885,3015,3015,3015,3015,0
|
|
20240702,115200,87986885,3015,3015,3015,3015,955
|
|
20240702,115100,85107560,3015,3015,3015,3015,6
|
|
20240702,115000,85089470,3015,3015,3015,3015,0
|
|
20240702,114900,85089470,3015,3015,3015,3015,0
|
|
20240702,114800,85089470,3015,3015,3015,3015,0
|
|
20240702,114700,85089470,3015,3015,3015,3015,6
|
|
20240702,114600,85071380,3015,3015,3015,3015,9
|
|
20240702,114500,85044245,3015,3015,3015,3015,0
|
|
20240702,114400,85044245,3015,3015,3015,3015,0
|
|
20240702,114300,85044245,3015,3015,3015,3015,6
|
|
20240702,114200,85026155,3015,3015,3015,3015,4
|
|
20240702,114100,85014095,3015,3015,3015,3015,0
|
|
20240702,114000,85014095,3015,3015,3015,3015,0
|
|
20240702,113900,85014095,3015,3015,3015,3015,6
|
|
20240702,113800,84996005,3015,3015,3015,3015,1
|
|
20240702,113700,84992990,3010,3010,3010,3010,0
|
|
20240702,113600,84992990,3010,3010,3010,3010,0
|
|
20240702,113500,84992990,3010,3015,3015,3010,262
|
|
20240702,113400,84204345,3015,3015,3015,3015,0
|
|
20240702,113300,84204345,3015,3015,3015,3015,0
|
|
20240702,113200,84204345,3015,3015,3015,3015,120
|
|
20240702,113100,83842545,3015,3015,3015,3015,6
|
|
20240702,113000,83824455,3015,3015,3015,3015,4
|
|
20240702,112900,83812395,3015,3015,3015,3015,0
|
|
20240702,112800,83812395,3015,3015,3015,3015,0
|
|
20240702,112700,83812395,3015,3015,3015,3015,43
|
|
20240702,112600,83682750,3015,3015,3015,3015,2
|
|
20240702,112500,83676720,3010,3010,3010,3010,3
|
|
20240702,112400,83667690,3015,3015,3015,3015,0
|
|
20240702,112300,83667690,3015,3015,3015,3015,6
|
|
20240702,112200,83649600,3015,3015,3015,3015,0
|
|
20240702,112100,83649600,3015,3015,3015,3015,1658
|
|
20240702,112000,78650730,3015,3015,3015,3015,2
|
|
20240702,111900,78644700,3015,3015,3015,3015,6
|
|
20240702,111800,78626610,3015,3015,3015,3015,0
|
|
20240702,111700,78626610,3015,3015,3015,3015,25
|
|
20240702,111600,78551235,3015,3015,3015,3015,0
|
|
20240702,111500,78551235,3015,3015,3015,3015,5
|
|
20240702,111400,78536160,3005,3005,3005,3005,0
|
|
20240702,111300,78536160,3005,3010,3010,3005,587
|
|
20240702,111200,76772175,3015,3015,3015,3015,10
|
|
20240702,111100,76742025,3015,3015,3015,3015,6
|
|
20240702,111000,76723935,3015,3010,3015,3010,11
|
|
20240702,110900,76690775,3015,3015,3015,3015,5
|
|
20240702,110800,76675700,3015,3015,3015,3015,0
|
|
20240702,110700,76675700,3015,3015,3015,3015,0
|
|
20240702,110600,76675700,3015,3015,3015,3015,1
|
|
20240702,110500,76672685,3015,3015,3015,3015,12
|
|
20240702,110400,76636505,3015,3015,3015,3015,3
|
|
20240702,110300,76627460,3015,3010,3015,3010,21
|
|
20240702,110200,76564190,3010,3010,3010,3010,0
|
|
20240702,110100,76564190,3010,3010,3010,3010,82
|
|
20240702,110000,76317370,3010,3010,3010,3010,400
|
|
20240702,105900,75113370,3010,3010,3010,3010,0
|
|
20240702,105800,75113370,3010,3010,3010,3010,0
|
|
20240702,105700,75113370,3010,3010,3010,3010,0
|
|
20240702,105600,75113370,3010,3010,3010,3010,30
|
|
20240702,105500,75023070,3010,3005,3010,3005,928
|
|
20240702,105400,72231930,3010,3010,3010,3010,21
|
|
20240702,105300,72168720,3010,3010,3010,3010,5
|
|
20240702,105200,72153670,3010,3005,3010,3005,133
|
|
20240702,105100,71754000,3005,3005,3005,3005,0
|
|
20240702,105000,71754000,3005,3005,3005,3005,0
|
|
20240702,104900,71754000,3005,3005,3005,3005,0
|
|
20240702,104800,71754000,3005,3005,3005,3005,0
|
|
20240702,104700,71754000,3005,3010,3010,3005,6
|
|
20240702,104600,71735965,3005,3005,3005,3005,0
|
|
20240702,104500,71735965,3005,3005,3005,3005,60
|
|
20240702,104400,71555665,3010,3010,3010,3010,5
|
|
20240702,104300,71540615,3010,3010,3010,3010,15
|
|
20240702,104200,71495465,3010,3010,3010,3010,13
|
|
20240702,104100,71456335,3010,3010,3010,3010,0
|
|
20240702,104000,71456335,3010,3010,3010,3010,0
|
|
20240702,103900,71456335,3010,3010,3010,3010,7
|
|
20240702,103800,71435265,3010,3010,3010,3010,100
|
|
20240702,103700,71134265,3010,3010,3010,3010,2
|
|
20240702,103600,71128245,3010,3005,3010,3005,203
|
|
20240702,103500,70518215,3010,3010,3010,3010,5
|
|
20240702,103400,70503165,3010,3010,3010,3010,0
|
|
20240702,103300,70503165,3010,3010,3010,3010,952
|
|
20240702,103200,67637645,3010,3010,3010,3010,0
|
|
20240702,103100,67637645,3010,3010,3010,3010,175
|
|
20240702,103000,67110895,3010,3010,3010,3010,100
|
|
20240702,102900,66809895,3010,3010,3010,3010,3
|
|
20240702,102800,66800865,3010,3010,3010,3010,0
|
|
20240702,102700,66800865,3010,3010,3010,3010,3
|
|
20240702,102600,66791835,3005,3005,3005,3005,1032
|
|
20240702,102500,63690675,3010,3010,3010,3010,0
|
|
20240702,102400,63690675,3010,3010,3010,3010,5
|
|
20240702,102300,63675625,3010,3010,3010,3010,6
|
|
20240702,102200,63657565,3010,3010,3010,3010,15
|
|
20240702,102100,63612415,3010,3010,3010,3010,1
|
|
20240702,102000,63609405,3005,3005,3005,3005,0
|
|
20240702,101900,63609405,3005,3010,3010,3005,517
|
|
20240702,101800,62055735,3010,3010,3010,3010,957
|
|
20240702,101700,59175165,3010,3010,3010,3010,10
|
|
20240702,101600,59145065,3010,3010,3010,3010,1
|
|
20240702,101500,59142055,3010,3010,3010,3010,0
|
|
20240702,101400,59142055,3010,3010,3010,3010,0
|
|
20240702,101300,59142055,3010,3010,3015,3010,69
|
|
20240702,101200,58934355,3010,3010,3010,3010,2000
|
|
20240702,101100,52914355,3015,3015,3015,3015,1
|
|
20240702,101000,52911340,3015,3015,3015,3015,0
|
|
20240702,100900,52911340,3015,3015,3015,3010,9
|
|
20240702,100800,52884220,3015,3015,3015,3015,0
|
|
20240702,100700,52884220,3015,3015,3015,3015,1
|
|
20240702,100600,52881205,3015,3015,3015,3015,0
|
|
20240702,100500,52881205,3015,3015,3015,3015,1
|
|
20240702,100400,52878190,3015,3015,3015,3015,3
|
|
20240702,100300,52869145,3015,3015,3015,3015,3
|
|
20240702,100200,52860100,3015,3015,3015,3010,776
|
|
20240702,100100,50524310,3010,3010,3015,3010,829
|
|
20240702,100000,48029000,3015,3015,3015,3015,3
|
|
20240702,095900,48019955,3015,3015,3015,3015,0
|
|
20240702,095800,48019955,3015,3015,3015,3015,2
|
|
20240702,095700,48013925,3015,3015,3015,3015,3
|
|
20240702,095600,48004880,3015,3015,3015,3015,3
|
|
20240702,095500,47995835,3010,3015,3015,3010,358
|
|
20240702,095400,46918240,3015,3015,3015,3015,15
|
|
20240702,095300,46873015,3015,3010,3015,3010,1076
|
|
20240702,095200,43631625,3015,3015,3015,3015,1
|
|
20240702,095100,43628610,3015,3015,3015,3015,43
|
|
20240702,095000,43498965,3015,3015,3015,3010,35
|
|
20240702,094900,43393470,3015,3015,3015,3015,527
|
|
20240702,094800,41804565,3015,3015,3015,3015,2477
|
|
20240702,094700,34336410,3015,3015,3015,3015,7
|
|
20240702,094600,34315305,3015,3015,3015,3015,434
|
|
20240702,094500,33006795,3010,3015,3015,3010,174
|
|
20240702,094400,32482785,3015,3015,3015,3015,582
|
|
20240702,094300,30728055,3015,3015,3015,3015,0
|
|
20240702,094200,30728055,3015,3015,3015,3015,500
|
|
20240702,094100,29220555,3015,3015,3015,3015,676
|
|
20240702,094000,27182415,3020,3020,3020,3020,0
|
|
20240702,093900,27182415,3020,3015,3020,3015,1005
|
|
20240702,093800,24152325,3020,3015,3020,3015,1613
|
|
20240702,093700,19289115,3015,3015,3015,3015,37
|
|
20240702,093600,19177560,3015,3015,3020,3010,28
|
|
20240702,093500,19093100,3020,3020,3020,3015,3
|
|
20240702,093400,19084045,3015,3015,3015,3015,61
|
|
20240702,093300,18900130,3010,3015,3015,3010,1497
|
|
20240702,093200,14394135,3015,3010,3015,3010,21
|
|
20240702,093100,14330825,3015,3015,3015,3015,284
|
|
20240702,093000,13474565,3015,3015,3015,3015,63
|
|
20240702,092900,13284620,3015,3015,3020,3015,12
|
|
20240702,092800,13248430,3015,3010,3015,3010,1055
|
|
20240702,092700,10068380,3015,3020,3020,3015,112
|
|
20240702,092600,9730600,3020,3020,3020,3020,12
|
|
20240702,092500,9694360,3020,3020,3020,3020,0
|
|
20240702,092400,9694360,3020,3020,3020,3020,76
|
|
20240702,092300,9464840,3020,3020,3020,3020,112
|
|
20240702,092200,9126600,3020,3020,3020,3020,601
|
|
20240702,092100,7311580,3020,3020,3020,3020,0
|
|
20240702,092000,7311580,3020,3020,3020,3020,1
|
|
20240702,091900,7308560,3020,3020,3020,3010,203
|
|
20240702,091800,6697500,3020,3020,3020,3010,183
|
|
20240702,091700,6146435,3020,3020,3020,3020,32
|
|
20240702,091600,6049795,3020,3010,3020,3010,31
|
|
20240702,091500,5956275,3010,3010,3010,3010,0
|
|
20240702,091400,5956275,3010,3015,3015,3010,736
|
|
20240702,091300,3737520,3020,3020,3020,3020,11
|
|
20240702,091200,3704300,3020,3020,3020,3020,2
|
|
20240702,091100,3698260,3020,3020,3020,3020,21
|
|
20240702,091000,3634840,3020,3020,3020,3020,6
|
|
20240702,090900,3616720,3015,3015,3015,3015,0
|
|
20240702,090800,3616720,3015,3020,3020,3015,181
|
|
20240702,090700,3071000,3020,3020,3020,3020,11
|
|
20240702,090600,3037780,3020,3020,3020,3020,65
|
|
20240702,090500,2841480,3015,3015,3015,3015,18
|
|
20240702,090400,2787210,3020,3020,3020,3020,1
|
|
20240702,090300,2784190,3015,3015,3015,3015,50
|
|
20240702,090200,2633440,3020,3020,3020,3020,33
|
|
20240702,090100,2533780,3020,3020,3020,3020,0
|
|
20240702,090000,2533780,3020,3020,3020,3020,839
|