631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,192800,235206020,2965,2965,2965,2965,7303
|
|
20240607,192700,235206020,2965,2965,2965,2965,0
|
|
20240607,192600,235206020,2965,2965,2965,2965,0
|
|
20240607,192500,235206020,2965,2965,2965,2965,0
|
|
20240607,192400,235206020,2965,2965,2965,2965,0
|
|
20240607,192300,235206020,2965,2965,2965,2965,0
|
|
20240607,192200,235206020,2965,2965,2965,2965,0
|
|
20240607,192100,235206020,2965,2965,2965,2965,0
|
|
20240607,192000,235206020,2965,2965,2965,2965,0
|
|
20240607,191900,235206020,2965,2965,2965,2965,0
|
|
20240607,191800,235206020,2965,2965,2965,2965,0
|
|
20240607,191700,235206020,2965,2965,2965,2965,0
|
|
20240607,191600,235206020,2965,2965,2965,2965,0
|
|
20240607,191500,235206020,2965,2965,2965,2965,0
|
|
20240607,191400,235206020,2965,2965,2965,2965,0
|
|
20240607,191300,235206020,2965,2965,2965,2965,0
|
|
20240607,191200,235206020,2965,2965,2965,2965,0
|
|
20240607,191100,235206020,2965,2965,2965,2965,0
|
|
20240607,191000,235206020,2965,2965,2965,2965,0
|
|
20240607,190900,235206020,2965,2965,2965,2965,0
|
|
20240607,190800,235206020,2965,2965,2965,2965,0
|
|
20240607,190700,235206020,2965,2965,2965,2965,0
|
|
20240607,190600,235206020,2965,2965,2965,2965,0
|
|
20240607,190500,235206020,2965,2965,2965,2965,0
|
|
20240607,190400,235206020,2965,2965,2965,2965,0
|
|
20240607,190300,235206020,2965,2965,2965,2965,0
|
|
20240607,190200,235206020,2965,2965,2965,2965,0
|
|
20240607,190100,235206020,2965,2965,2965,2965,0
|
|
20240607,190000,235206020,2965,2965,2965,2965,0
|
|
20240607,185900,235206020,2965,2965,2965,2965,0
|
|
20240607,185800,235206020,2965,2965,2965,2965,7303
|
|
20240607,185700,235206020,2965,2965,2965,2965,0
|
|
20240607,185600,235206020,2965,2965,2965,2965,0
|
|
20240607,185500,235206020,2965,2965,2965,2965,0
|
|
20240607,185400,235206020,2965,2965,2965,2965,0
|
|
20240607,185300,235206020,2965,2965,2965,2965,0
|
|
20240607,185200,235206020,2965,2965,2965,2965,0
|
|
20240607,185100,235206020,2965,2965,2965,2965,0
|
|
20240607,185000,235206020,2965,2965,2965,2965,0
|
|
20240607,184900,235206020,2965,2965,2965,2965,0
|
|
20240607,184800,235206020,2965,2965,2965,2965,0
|
|
20240607,184700,235206020,2965,2965,2965,2965,0
|
|
20240607,184600,235206020,2965,2965,2965,2965,0
|
|
20240607,184500,235206020,2965,2965,2965,2965,0
|
|
20240607,184400,235206020,2965,2965,2965,2965,0
|
|
20240607,184300,235206020,2965,2965,2965,2965,0
|
|
20240607,184200,235206020,2965,2965,2965,2965,0
|
|
20240607,184100,235206020,2965,2965,2965,2965,0
|
|
20240607,184000,235206020,2965,2965,2965,2965,0
|
|
20240607,183900,235206020,2965,2965,2965,2965,0
|
|
20240607,183800,235206020,2965,2965,2965,2965,0
|
|
20240607,183700,235206020,2965,2965,2965,2965,0
|
|
20240607,183600,235206020,2965,2965,2965,2965,0
|
|
20240607,183500,235206020,2965,2965,2965,2965,0
|
|
20240607,183400,235206020,2965,2965,2965,2965,0
|
|
20240607,183300,235206020,2965,2965,2965,2965,0
|
|
20240607,183200,235206020,2965,2965,2965,2965,0
|
|
20240607,183100,235206020,2965,2965,2965,2965,0
|
|
20240607,183000,235206020,2965,2965,2965,2965,0
|
|
20240607,182900,235206020,2965,2965,2965,2965,0
|
|
20240607,182800,235206020,2965,2965,2965,2965,7303
|
|
20240607,182700,235206020,2965,2965,2965,2965,0
|
|
20240607,182600,235206020,2965,2965,2965,2965,0
|
|
20240607,182500,235206020,2965,2965,2965,2965,0
|
|
20240607,182400,235206020,2965,2965,2965,2965,0
|
|
20240607,182300,235206020,2965,2965,2965,2965,0
|
|
20240607,182200,235206020,2965,2965,2965,2965,0
|
|
20240607,182100,235206020,2965,2965,2965,2965,0
|
|
20240607,182000,235206020,2965,2965,2965,2965,0
|
|
20240607,181900,235206020,2965,2965,2965,2965,0
|
|
20240607,181800,235206020,2965,2965,2965,2965,0
|
|
20240607,181700,235206020,2965,2965,2965,2965,0
|
|
20240607,181600,235206020,2965,2965,2965,2965,0
|
|
20240607,181500,235206020,2965,2965,2965,2965,0
|
|
20240607,181400,235206020,2965,2965,2965,2965,0
|
|
20240607,181300,235206020,2965,2965,2965,2965,0
|
|
20240607,181200,235206020,2965,2965,2965,2965,0
|
|
20240607,181100,235206020,2965,2965,2965,2965,0
|
|
20240607,181000,235206020,2965,2965,2965,2965,0
|
|
20240607,180900,235206020,2965,2965,2965,2965,0
|
|
20240607,180800,235206020,2965,2965,2965,2965,0
|
|
20240607,180700,235206020,2965,2965,2965,2965,0
|
|
20240607,180600,235206020,2965,2965,2965,2965,0
|
|
20240607,180500,235206020,2965,2965,2965,2965,0
|
|
20240607,180400,235206020,2965,2965,2965,2965,0
|
|
20240607,180300,235206020,2965,2965,2965,2965,0
|
|
20240607,180200,235206020,2965,2965,2965,2965,0
|
|
20240607,180100,235206020,2965,2965,2965,2965,0
|
|
20240607,180000,235206020,2965,2965,2965,2965,0
|
|
20240607,175900,235206020,2965,2965,2965,2965,0
|
|
20240607,175800,235206020,2965,2965,2965,2965,7303
|
|
20240607,175700,235206020,2965,2965,2965,2965,0
|
|
20240607,175600,235206020,2965,2965,2965,2965,0
|
|
20240607,175500,235206020,2965,2965,2965,2965,0
|
|
20240607,175400,235206020,2965,2965,2965,2965,0
|
|
20240607,175300,235206020,2965,2965,2965,2965,0
|
|
20240607,175200,235206020,2965,2965,2965,2965,0
|
|
20240607,175100,235206020,2965,2965,2965,2965,0
|
|
20240607,175000,235206020,2965,2965,2965,2965,0
|
|
20240607,174900,235206020,2965,2965,2965,2965,0
|
|
20240607,174800,235206020,2965,2965,2965,2965,0
|
|
20240607,174700,235206020,2965,2965,2965,2965,0
|
|
20240607,174600,235206020,2965,2965,2965,2965,0
|
|
20240607,174500,235206020,2965,2965,2965,2965,0
|
|
20240607,174400,235206020,2965,2965,2965,2965,0
|
|
20240607,174300,235206020,2965,2965,2965,2965,0
|
|
20240607,174200,235206020,2965,2965,2965,2965,0
|
|
20240607,174100,235206020,2965,2965,2965,2965,0
|
|
20240607,174000,235206020,2965,2965,2965,2965,0
|
|
20240607,173900,235206020,2965,2965,2965,2965,0
|
|
20240607,173800,235206020,2965,2965,2965,2965,0
|
|
20240607,173700,235206020,2965,2965,2965,2965,0
|
|
20240607,173600,235206020,2965,2965,2965,2965,0
|
|
20240607,173500,235206020,2965,2965,2965,2965,0
|
|
20240607,173400,235206020,2965,2965,2965,2965,0
|
|
20240607,173300,235206020,2965,2965,2965,2965,0
|
|
20240607,173200,235206020,2965,2965,2965,2965,0
|
|
20240607,173100,235206020,2965,2965,2965,2965,0
|
|
20240607,173000,235206020,2965,2965,2965,2965,0
|
|
20240607,172900,235206020,2965,2965,2965,2965,0
|
|
20240607,172800,235206020,2965,2965,2965,2965,7303
|
|
20240607,172700,235206020,2965,2965,2965,2965,0
|
|
20240607,172600,235206020,2965,2965,2965,2965,0
|
|
20240607,172500,235206020,2965,2965,2965,2965,0
|
|
20240607,172400,235206020,2965,2965,2965,2965,0
|
|
20240607,172300,235206020,2965,2965,2965,2965,0
|
|
20240607,172200,235206020,2965,2965,2965,2965,0
|
|
20240607,172100,235206020,2965,2965,2965,2965,0
|
|
20240607,172000,235206020,2965,2965,2965,2965,0
|
|
20240607,171900,235206020,2965,2965,2965,2965,0
|
|
20240607,171800,235206020,2965,2965,2965,2965,0
|
|
20240607,171700,235206020,2965,2965,2965,2965,0
|
|
20240607,171600,235206020,2965,2965,2965,2965,0
|
|
20240607,171500,235206020,2965,2965,2965,2965,0
|
|
20240607,171400,235206020,2965,2965,2965,2965,0
|
|
20240607,171300,235206020,2965,2965,2965,2965,0
|
|
20240607,171200,235206020,2965,2965,2965,2965,0
|
|
20240607,171100,235206020,2965,2965,2965,2965,0
|
|
20240607,171000,235206020,2965,2965,2965,2965,0
|
|
20240607,170900,235206020,2965,2965,2965,2965,0
|
|
20240607,170800,235206020,2965,2965,2965,2965,0
|
|
20240607,170700,235206020,2965,2965,2965,2965,0
|
|
20240607,170600,235206020,2965,2965,2965,2965,0
|
|
20240607,170500,235206020,2965,2965,2965,2965,0
|
|
20240607,170400,235206020,2965,2965,2965,2965,0
|
|
20240607,170300,235206020,2965,2965,2965,2965,0
|
|
20240607,170200,235206020,2965,2965,2965,2965,0
|
|
20240607,170100,235206020,2965,2965,2965,2965,0
|
|
20240607,170000,235206020,2965,2965,2965,2965,0
|
|
20240607,165900,235206020,2965,2965,2965,2965,0
|
|
20240607,165800,235206020,2965,2965,2965,2965,7303
|
|
20240607,165700,235206020,2965,2965,2965,2965,0
|
|
20240607,165600,235206020,2965,2965,2965,2965,0
|
|
20240607,165500,235206020,2965,2965,2965,2965,0
|
|
20240607,165400,235206020,2965,2965,2965,2965,0
|
|
20240607,165300,235206020,2965,2965,2965,2965,0
|
|
20240607,165200,235206020,2965,2965,2965,2965,0
|
|
20240607,165100,235206020,2965,2965,2965,2965,0
|
|
20240607,165000,235206020,2965,2965,2965,2965,0
|
|
20240607,164900,235206020,2965,2965,2965,2965,0
|
|
20240607,164800,235206020,2965,2965,2965,2965,0
|
|
20240607,164700,235206020,2965,2965,2965,2965,0
|
|
20240607,164600,235206020,2965,2965,2965,2965,0
|
|
20240607,164500,235206020,2965,2965,2965,2965,0
|
|
20240607,164400,235206020,2965,2965,2965,2965,0
|
|
20240607,164300,235206020,2965,2965,2965,2965,0
|
|
20240607,164200,235206020,2965,2965,2965,2965,0
|
|
20240607,164100,235206020,2965,2965,2965,2965,0
|
|
20240607,164000,235206020,2965,2965,2965,2965,0
|
|
20240607,163900,235206020,2965,2965,2965,2965,0
|
|
20240607,163800,235206020,2965,2965,2965,2965,0
|
|
20240607,163700,235206020,2965,2965,2965,2965,0
|
|
20240607,163600,235206020,2965,2965,2965,2965,0
|
|
20240607,163500,235206020,2965,2965,2965,2965,0
|
|
20240607,163400,235206020,2965,2965,2965,2965,0
|
|
20240607,163300,235206020,2965,2965,2965,2965,0
|
|
20240607,163200,235206020,2965,2965,2965,2965,0
|
|
20240607,163100,235206020,2965,2965,2965,2965,0
|
|
20240607,163000,235206020,2965,2965,2965,2965,0
|
|
20240607,162900,235206020,2965,2965,2965,2965,0
|
|
20240607,162800,235206020,2965,2965,2965,2965,7303
|
|
20240607,162700,235206020,2965,2965,2965,2965,0
|
|
20240607,162600,235206020,2965,2965,2965,2965,0
|
|
20240607,162500,235206020,2965,2965,2965,2965,0
|
|
20240607,162400,235206020,2965,2965,2965,2965,0
|
|
20240607,162300,235206020,2965,2965,2965,2965,0
|
|
20240607,162200,235206020,2965,2965,2965,2965,0
|
|
20240607,162100,235206020,2965,2965,2965,2965,0
|
|
20240607,162000,235206020,2965,2965,2965,2965,0
|
|
20240607,161900,235206020,2965,2965,2965,2965,0
|
|
20240607,161800,235206020,2965,2965,2965,2965,0
|
|
20240607,161700,235206020,2965,2965,2965,2965,0
|
|
20240607,161600,235206020,2965,2965,2965,2965,0
|
|
20240607,161500,235206020,2965,2965,2965,2965,0
|
|
20240607,161400,235206020,2965,2965,2965,2965,0
|
|
20240607,161300,235206020,2965,2965,2965,2965,0
|
|
20240607,161200,235206020,2965,2965,2965,2965,0
|
|
20240607,161100,235206020,2965,2965,2965,2965,0
|
|
20240607,161000,235206020,2965,2965,2965,2965,0
|
|
20240607,160900,235206020,2965,2965,2965,2965,0
|
|
20240607,160800,235206020,2965,2965,2965,2965,0
|
|
20240607,160700,235206020,2965,2965,2965,2965,0
|
|
20240607,160600,235206020,2965,2965,2965,2965,0
|
|
20240607,160500,235206020,2965,2965,2965,2965,0
|
|
20240607,160400,235206020,2965,2965,2965,2965,0
|
|
20240607,160300,235206020,2965,2965,2965,2965,0
|
|
20240607,160200,235206020,2965,2965,2965,2965,0
|
|
20240607,160100,235206020,2965,2965,2965,2965,0
|
|
20240607,160000,235206020,2965,2965,2965,2965,0
|
|
20240607,155900,235206020,2965,2965,2965,2965,0
|
|
20240607,155800,235206020,2965,2965,2965,2965,7303
|
|
20240607,155700,235206020,2965,2965,2965,2965,0
|
|
20240607,155600,235206020,2965,2965,2965,2965,0
|
|
20240607,155500,235206020,2965,2965,2965,2965,0
|
|
20240607,155400,235206020,2965,2965,2965,2965,0
|
|
20240607,155300,235206020,2965,2965,2965,2965,0
|
|
20240607,155200,235206020,2965,2965,2965,2965,0
|
|
20240607,155100,235206020,2965,2965,2965,2965,0
|
|
20240607,155000,235206020,2965,2965,2965,2965,0
|
|
20240607,154900,235206020,2965,2965,2965,2965,0
|
|
20240607,154800,235206020,2965,2965,2965,2965,0
|
|
20240607,154700,235206020,2965,2965,2965,2965,0
|
|
20240607,154600,235206020,2965,2965,2965,2965,0
|
|
20240607,154500,235206020,2965,2965,2965,2965,0
|
|
20240607,154400,235206020,2965,2965,2965,2965,0
|
|
20240607,154300,235206020,2965,2965,2965,2965,0
|
|
20240607,154200,235206020,2965,2965,2965,2965,0
|
|
20240607,154100,235206020,2965,2965,2965,2965,0
|
|
20240607,154000,235206020,2965,2965,2965,2965,0
|
|
20240607,153900,235206020,2965,2965,2965,2965,0
|
|
20240607,153800,235206020,2965,2965,2965,2965,0
|
|
20240607,153700,235206020,2965,2965,2965,2965,0
|
|
20240607,153600,235206020,2965,2965,2965,2965,0
|
|
20240607,153500,235206020,2965,2965,2965,2965,0
|
|
20240607,153400,235206020,2965,2965,2965,2965,0
|
|
20240607,153300,235206020,2965,2965,2965,2965,0
|
|
20240607,153200,235206020,2965,2965,2965,2965,0
|
|
20240607,153100,235206020,2965,2965,2965,2965,0
|
|
20240607,153000,235206020,2965,2965,2965,2965,7303
|
|
20240607,152900,213552625,2990,2990,2990,2990,0
|
|
20240607,152800,213552625,2990,2990,2990,2990,0
|
|
20240607,152700,213552625,2990,2990,2990,2990,0
|
|
20240607,152600,213552625,2990,2990,2990,2990,0
|
|
20240607,152500,213552625,2990,2990,2990,2990,0
|
|
20240607,152400,213552625,2990,2990,2990,2990,0
|
|
20240607,152300,213552625,2990,2990,2990,2990,0
|
|
20240607,152200,213552625,2990,2990,2990,2990,0
|
|
20240607,152100,213552625,2990,2990,2990,2990,0
|
|
20240607,152000,213552625,2990,2990,2990,2990,0
|
|
20240607,151900,213552625,2990,2965,2990,2965,209
|
|
20240607,151800,212931805,2965,2970,2985,2965,2767
|
|
20240607,151700,204722160,2970,2970,2970,2970,0
|
|
20240607,151600,204722160,2970,2970,2975,2970,111
|
|
20240607,151500,204392200,2970,2975,2985,2970,425
|
|
20240607,151400,203128585,2975,2970,2975,2970,103
|
|
20240607,151300,202822595,2970,2970,2970,2970,0
|
|
20240607,151200,202822595,2970,2970,2970,2970,0
|
|
20240607,151100,202822595,2970,2970,2970,2970,0
|
|
20240607,151000,202822595,2970,2970,2985,2970,374
|
|
20240607,150900,201711235,2970,2970,2970,2970,0
|
|
20240607,150800,201711235,2970,2970,2970,2970,1
|
|
20240607,150700,201708265,2990,2990,2990,2990,0
|
|
20240607,150600,201708265,2990,2990,2990,2990,0
|
|
20240607,150500,201708265,2990,2975,2990,2975,555
|
|
20240607,150400,200056315,2990,2990,2990,2990,0
|
|
20240607,150300,200056315,2990,2990,2990,2990,0
|
|
20240607,150200,200056315,2990,2990,2990,2990,0
|
|
20240607,150100,200056315,2990,2975,2990,2970,772
|
|
20240607,150000,197762035,2990,2990,2990,2990,0
|
|
20240607,145900,197762035,2990,2990,2990,2990,0
|
|
20240607,145800,197762035,2990,2980,2990,2980,22
|
|
20240607,145700,197696465,2980,2980,2980,2980,4
|
|
20240607,145600,197684545,2990,2990,2990,2990,3
|
|
20240607,145500,197675575,2990,2990,2990,2990,0
|
|
20240607,145400,197675575,2990,2990,2990,2990,20
|
|
20240607,145300,197615775,2990,2990,2990,2990,6
|
|
20240607,145200,197597835,2990,2970,2990,2970,820
|
|
20240607,145100,195160615,2970,2970,2970,2970,43
|
|
20240607,145000,195032905,2970,2970,2970,2970,45
|
|
20240607,144900,194899255,2980,2970,2980,2970,447
|
|
20240607,144800,193571225,2980,2970,2980,2970,942
|
|
20240607,144700,190772535,2980,2980,2980,2980,0
|
|
20240607,144600,190772535,2980,2980,2980,2975,104
|
|
20240607,144500,190463065,2980,2975,2980,2975,1727
|
|
20240607,144400,185325120,2975,2975,2975,2975,1
|
|
20240607,144300,185322145,2980,2980,2980,2980,0
|
|
20240607,144200,185322145,2980,2980,2980,2980,2
|
|
20240607,144100,185316185,2980,2980,2980,2980,0
|
|
20240607,144000,185316185,2980,2975,2980,2975,253
|
|
20240607,143900,184563385,2980,2980,2980,2980,496
|
|
20240607,143800,183085305,2990,2990,2990,2990,0
|
|
20240607,143700,183085305,2990,2990,2990,2990,0
|
|
20240607,143600,183085305,2990,2990,2990,2990,0
|
|
20240607,143500,183085305,2990,2990,2990,2990,10
|
|
20240607,143400,183055405,2990,2990,2990,2990,0
|
|
20240607,143300,183055405,2990,2980,2990,2980,5
|
|
20240607,143200,183040495,2990,2990,2990,2990,0
|
|
20240607,143100,183040495,2990,2990,2990,2990,0
|
|
20240607,143000,183040495,2990,2990,2990,2990,1
|
|
20240607,142900,183037505,2995,2995,2995,2995,0
|
|
20240607,142800,183037505,2995,2995,2995,2995,0
|
|
20240607,142700,183037505,2995,2995,2995,2995,0
|
|
20240607,142600,183037505,2995,2995,2995,2995,0
|
|
20240607,142500,183037505,2995,2995,2995,2995,0
|
|
20240607,142400,183037505,2995,2995,2995,2995,10
|
|
20240607,142300,183007555,2995,2995,2995,2995,1
|
|
20240607,142200,183004560,2980,2980,2980,2980,0
|
|
20240607,142100,183004560,2980,2980,2980,2980,0
|
|
20240607,142000,183004560,2980,2980,2980,2980,0
|
|
20240607,141900,183004560,2980,2980,2980,2980,1
|
|
20240607,141800,183001580,2995,2995,2995,2995,0
|
|
20240607,141700,183001580,2995,2995,2995,2995,0
|
|
20240607,141600,183001580,2995,2995,2995,2995,0
|
|
20240607,141500,183001580,2995,2995,2995,2995,1
|
|
20240607,141400,182998585,2980,2980,2980,2980,0
|
|
20240607,141300,182998585,2980,2980,2980,2980,0
|
|
20240607,141200,182998585,2980,2980,2980,2980,16
|
|
20240607,141100,182950905,2995,2980,2995,2980,137
|
|
20240607,141000,182542150,2980,2980,2980,2980,0
|
|
20240607,140900,182542150,2980,2980,2980,2980,91
|
|
20240607,140800,182270970,2985,3000,3000,2985,72
|
|
20240607,140700,182055730,3000,3000,3000,3000,10
|
|
20240607,140600,182025730,3000,2990,3000,2990,2
|
|
20240607,140500,182019740,2990,2990,2990,2990,1
|
|
20240607,140400,182016750,3000,3000,3000,3000,0
|
|
20240607,140300,182016750,3000,3000,3000,3000,0
|
|
20240607,140200,182016750,3000,3000,3000,3000,0
|
|
20240607,140100,182016750,3000,3005,3005,2990,50
|
|
20240607,140000,181867210,3005,3005,3005,3005,0
|
|
20240607,135900,181867210,3005,3005,3005,3005,169
|
|
20240607,135800,181359365,3005,3005,3005,3005,0
|
|
20240607,135700,181359365,3005,3005,3005,3005,0
|
|
20240607,135600,181359365,3005,3005,3005,3005,1
|
|
20240607,135500,181356360,2995,2995,2995,2995,0
|
|
20240607,135400,181356360,2995,2995,2995,2995,0
|
|
20240607,135300,181356360,2995,2995,2995,2995,0
|
|
20240607,135200,181356360,2995,2995,2995,2995,302
|
|
20240607,135100,180451870,3005,3005,3005,3005,0
|
|
20240607,135000,180451870,3005,3005,3005,3005,1
|
|
20240607,134900,180448865,2995,2995,2995,2995,0
|
|
20240607,134800,180448865,2995,2995,2995,2995,1
|
|
20240607,134700,180445870,3005,3005,3005,3005,0
|
|
20240607,134600,180445870,3005,3005,3005,3005,0
|
|
20240607,134500,180445870,3005,3005,3005,3005,427
|
|
20240607,134400,179162735,3005,3005,3005,3005,1
|
|
20240607,134300,179159730,2995,2995,2995,2995,0
|
|
20240607,134200,179159730,2995,2995,2995,2995,256
|
|
20240607,134100,178393010,2995,2995,2995,2995,0
|
|
20240607,134000,178393010,2995,2995,2995,2995,0
|
|
20240607,133900,178393010,2995,2995,2995,2995,1
|
|
20240607,133800,178390015,3005,3005,3005,3005,0
|
|
20240607,133700,178390015,3005,3005,3005,3005,0
|
|
20240607,133600,178390015,3005,3005,3005,3005,0
|
|
20240607,133500,178390015,3005,3005,3005,3005,634
|
|
20240607,133400,176484845,3005,3005,3005,3005,0
|
|
20240607,133300,176484845,3005,3005,3005,3005,0
|
|
20240607,133200,176484845,3005,3005,3005,3005,0
|
|
20240607,133100,176484845,3005,3005,3005,3005,0
|
|
20240607,133000,176484845,3005,3005,3005,3005,0
|
|
20240607,132900,176484845,3005,3005,3005,3005,0
|
|
20240607,132800,176484845,3005,3005,3005,3005,0
|
|
20240607,132700,176484845,3005,3005,3005,3005,0
|
|
20240607,132600,176484845,3005,3005,3005,3005,0
|
|
20240607,132500,176484845,3005,3005,3005,3005,0
|
|
20240607,132400,176484845,3005,3000,3005,3000,226
|
|
20240607,132300,175806715,3000,3000,3000,3000,0
|
|
20240607,132200,175806715,3000,3000,3000,3000,31
|
|
20240607,132100,175713715,3000,3000,3000,3000,0
|
|
20240607,132000,175713715,3000,3000,3000,3000,0
|
|
20240607,131900,175713715,3000,3000,3000,3000,0
|
|
20240607,131800,175713715,3000,3000,3000,3000,0
|
|
20240607,131700,175713715,3000,3000,3000,2995,2463
|
|
20240607,131600,168329565,3000,3000,3000,3000,0
|
|
20240607,131500,168329565,3000,3000,3000,3000,1
|
|
20240607,131400,168326565,2995,2995,2995,2995,347
|
|
20240607,131300,167287300,3000,3000,3000,3000,0
|
|
20240607,131200,167287300,3000,3000,3000,3000,0
|
|
20240607,131100,167287300,3000,3000,3000,3000,5
|
|
20240607,131000,167272300,3000,3000,3000,3000,0
|
|
20240607,130900,167272300,3000,2995,3000,2995,78
|
|
20240607,130800,167038650,2995,2995,2995,2995,0
|
|
20240607,130700,167038650,2995,2995,2995,2995,0
|
|
20240607,130600,167038650,2995,2995,2995,2995,0
|
|
20240607,130500,167038650,2995,2995,2995,2995,1
|
|
20240607,130400,167035655,3000,3000,3000,3000,0
|
|
20240607,130300,167035655,3000,2995,3000,2995,103
|
|
20240607,130200,166727110,3000,3000,3000,3000,0
|
|
20240607,130100,166727110,3000,3000,3000,3000,0
|
|
20240607,130000,166727110,3000,3000,3000,3000,0
|
|
20240607,125900,166727110,3000,3000,3000,3000,0
|
|
20240607,125800,166727110,3000,2995,3000,2995,2
|
|
20240607,125700,166721115,3000,3000,3000,3000,10
|
|
20240607,125600,166691115,3000,3000,3000,3000,0
|
|
20240607,125500,166691115,3000,3000,3000,3000,111
|
|
20240607,125400,166358115,3000,3000,3000,3000,0
|
|
20240607,125300,166358115,3000,2995,3000,2995,147
|
|
20240607,125200,165917775,3000,3000,3000,3000,0
|
|
20240607,125100,165917775,3000,3000,3000,3000,0
|
|
20240607,125000,165917775,3000,3000,3000,3000,0
|
|
20240607,124900,165917775,3000,3000,3000,3000,0
|
|
20240607,124800,165917775,3000,3000,3000,3000,0
|
|
20240607,124700,165917775,3000,3000,3000,3000,0
|
|
20240607,124600,165917775,3000,3000,3000,3000,1
|
|
20240607,124500,165914775,3000,3000,3000,3000,0
|
|
20240607,124400,165914775,3000,3000,3000,3000,0
|
|
20240607,124300,165914775,3000,3000,3000,3000,0
|
|
20240607,124200,165914775,3000,3000,3000,3000,0
|
|
20240607,124100,165914775,3000,3000,3000,3000,0
|
|
20240607,124000,165914775,3000,3000,3000,3000,0
|
|
20240607,123900,165914775,3000,3000,3000,3000,0
|
|
20240607,123800,165914775,3000,3000,3000,3000,0
|
|
20240607,123700,165914775,3000,3000,3000,3000,0
|
|
20240607,123600,165914775,3000,3000,3000,3000,0
|
|
20240607,123500,165914775,3000,3000,3000,3000,0
|
|
20240607,123400,165914775,3000,3000,3000,3000,0
|
|
20240607,123300,165914775,3000,3000,3000,3000,0
|
|
20240607,123200,165914775,3000,3000,3000,3000,0
|
|
20240607,123100,165914775,3000,3000,3000,3000,0
|
|
20240607,123000,165914775,3000,3000,3000,3000,0
|
|
20240607,122900,165914775,3000,3000,3000,3000,0
|
|
20240607,122800,165914775,3000,3000,3000,3000,4
|
|
20240607,122700,165902775,3000,3000,3000,3000,14
|
|
20240607,122600,165860775,3000,3000,3000,3000,0
|
|
20240607,122500,165860775,3000,3000,3000,3000,0
|
|
20240607,122400,165860775,3000,3000,3000,3000,0
|
|
20240607,122300,165860775,3000,3000,3000,3000,0
|
|
20240607,122200,165860775,3000,3000,3000,3000,0
|
|
20240607,122100,165860775,3000,3000,3000,3000,0
|
|
20240607,122000,165860775,3000,3000,3000,3000,0
|
|
20240607,121900,165860775,3000,3000,3000,3000,1
|
|
20240607,121800,165857775,2990,2990,2990,2990,1
|
|
20240607,121700,165854785,3000,3000,3000,3000,0
|
|
20240607,121600,165854785,3000,3000,3000,3000,1
|
|
20240607,121500,165851785,2990,2990,2990,2990,0
|
|
20240607,121400,165851785,2990,2990,2990,2990,80
|
|
20240607,121300,165612585,2995,2995,2995,2995,16
|
|
20240607,121200,165564665,2995,2995,2995,2995,333
|
|
20240607,121100,164567330,3000,3000,3000,3000,0
|
|
20240607,121000,164567330,3000,2995,3000,2995,222
|
|
20240607,120900,163902330,2995,2995,2995,2995,0
|
|
20240607,120800,163902330,2995,2995,2995,2995,0
|
|
20240607,120700,163902330,2995,2995,2995,2995,0
|
|
20240607,120600,163902330,2995,2995,2995,2995,0
|
|
20240607,120500,163902330,2995,2990,2995,2990,219
|
|
20240607,120400,163247400,2995,2995,2995,2995,0
|
|
20240607,120300,163247400,2995,2995,2995,2995,0
|
|
20240607,120200,163247400,2995,2995,2995,2995,20
|
|
20240607,120100,163187500,2995,2995,2995,2995,0
|
|
20240607,120000,163187500,2995,2995,2995,2995,0
|
|
20240607,115900,163187500,2995,2995,2995,2995,0
|
|
20240607,115800,163187500,2995,2995,2995,2995,0
|
|
20240607,115700,163187500,2995,2995,2995,2995,0
|
|
20240607,115600,163187500,2995,2995,2995,2995,0
|
|
20240607,115500,163187500,2995,2995,2995,2995,0
|
|
20240607,115400,163187500,2995,2995,2995,2995,52
|
|
20240607,115300,163031760,2995,2995,2995,2995,0
|
|
20240607,115200,163031760,2995,2995,2995,2995,118
|
|
20240607,115100,162678350,2995,2995,2995,2995,182
|
|
20240607,115000,162133260,3000,3000,3000,3000,0
|
|
20240607,114900,162133260,3000,3000,3000,3000,0
|
|
20240607,114800,162133260,3000,3000,3000,3000,0
|
|
20240607,114700,162133260,3000,3000,3000,3000,0
|
|
20240607,114600,162133260,3000,3000,3000,3000,10
|
|
20240607,114500,162103260,3000,3000,3000,3000,0
|
|
20240607,114400,162103260,3000,3000,3000,3000,0
|
|
20240607,114300,162103260,3000,3000,3000,3000,0
|
|
20240607,114200,162103260,3000,2995,3000,2995,194
|
|
20240607,114100,161522130,3000,3000,3000,3000,1
|
|
20240607,114000,161519130,2995,2995,2995,2995,0
|
|
20240607,113900,161519130,2995,2995,2995,2995,10
|
|
20240607,113800,161489180,3000,3000,3000,3000,0
|
|
20240607,113700,161489180,3000,3000,3000,3000,0
|
|
20240607,113600,161489180,3000,3000,3000,3000,0
|
|
20240607,113500,161489180,3000,3000,3000,3000,0
|
|
20240607,113400,161489180,3000,3000,3000,3000,0
|
|
20240607,113300,161489180,3000,3000,3000,3000,0
|
|
20240607,113200,161489180,3000,2995,3000,2995,30
|
|
20240607,113100,161399185,2990,2990,2990,2990,0
|
|
20240607,113000,161399185,2990,2990,2990,2990,2
|
|
20240607,112900,161393205,2990,2990,2990,2990,1
|
|
20240607,112800,161390215,3000,3000,3000,3000,0
|
|
20240607,112700,161390215,3000,3000,3000,3000,0
|
|
20240607,112600,161390215,3000,3000,3000,3000,0
|
|
20240607,112500,161390215,3000,3000,3000,3000,0
|
|
20240607,112400,161390215,3000,3000,3000,3000,0
|
|
20240607,112300,161390215,3000,3000,3000,3000,0
|
|
20240607,112200,161390215,3000,3000,3000,3000,0
|
|
20240607,112100,161390215,3000,3000,3000,3000,0
|
|
20240607,112000,161390215,3000,3000,3000,3000,0
|
|
20240607,111900,161390215,3000,3000,3000,3000,0
|
|
20240607,111800,161390215,3000,3000,3000,3000,0
|
|
20240607,111700,161390215,3000,2990,3000,2990,20
|
|
20240607,111600,161330405,2990,2990,2990,2990,300
|
|
20240607,111500,160433405,3000,3000,3000,3000,0
|
|
20240607,111400,160433405,3000,3000,3000,3000,0
|
|
20240607,111300,160433405,3000,3000,3000,3000,10
|
|
20240607,111200,160403405,3000,3000,3000,3000,0
|
|
20240607,111100,160403405,3000,3000,3000,3000,4
|
|
20240607,111000,160391405,3000,3000,3000,3000,0
|
|
20240607,110900,160391405,3000,3000,3000,3000,0
|
|
20240607,110800,160391405,3000,3000,3000,3000,0
|
|
20240607,110700,160391405,3000,3000,3000,3000,0
|
|
20240607,110600,160391405,3000,3000,3000,3000,0
|
|
20240607,110500,160391405,3000,3000,3000,3000,0
|
|
20240607,110400,160391405,3000,3000,3000,3000,1
|
|
20240607,110300,160388405,2990,3000,3000,2990,906
|
|
20240607,110200,157679365,3000,3000,3000,3000,0
|
|
20240607,110100,157679365,3000,2995,3000,2990,696
|
|
20240607,110000,155596010,3000,3000,3000,3000,0
|
|
20240607,105900,155596010,3000,2995,3000,2995,132
|
|
20240607,105800,155200510,3000,3000,3000,3000,0
|
|
20240607,105700,155200510,3000,3000,3000,3000,0
|
|
20240607,105600,155200510,3000,3000,3000,3000,45
|
|
20240607,105500,155065510,3000,3000,3000,3000,0
|
|
20240607,105400,155065510,3000,2995,3000,2995,588
|
|
20240607,105300,153304195,2995,2995,2995,2995,0
|
|
20240607,105200,153304195,2995,2995,3000,2995,94
|
|
20240607,105100,153022560,3000,3000,3000,3000,0
|
|
20240607,105000,153022560,3000,3000,3000,3000,0
|
|
20240607,104900,153022560,3000,3000,3000,3000,0
|
|
20240607,104800,153022560,3000,2995,3000,2995,21
|
|
20240607,104700,152959660,2995,2995,2995,2995,154
|
|
20240607,104600,152498430,2995,2990,2995,2990,72
|
|
20240607,104500,152282820,2990,2990,2990,2990,494
|
|
20240607,104400,150805760,2990,2990,2990,2990,0
|
|
20240607,104300,150805760,2990,2990,2990,2990,48
|
|
20240607,104200,150662240,3000,3000,3000,3000,48
|
|
20240607,104100,150518240,3000,2995,3000,2995,47
|
|
20240607,104000,150377295,2990,2990,2990,2990,2
|
|
20240607,103900,150371315,2985,2980,2985,2980,392
|
|
20240607,103800,149201200,2985,2985,2985,2980,90
|
|
20240607,103700,148932565,2985,2985,2985,2985,20
|
|
20240607,103600,148872865,2985,2985,2985,2985,207
|
|
20240607,103500,148254970,2985,2985,2985,2985,300
|
|
20240607,103400,147359470,2985,2985,2985,2985,1
|
|
20240607,103300,147356485,2985,2985,2985,2985,2
|
|
20240607,103200,147350515,2985,2985,2985,2985,26
|
|
20240607,103100,147272905,2985,2985,2985,2985,1920
|
|
20240607,103000,141541705,2985,2985,2985,2985,4
|
|
20240607,102900,141529765,3000,2985,3000,2985,13
|
|
20240607,102800,141490780,3000,3000,3000,3000,0
|
|
20240607,102700,141490780,3000,3000,3000,3000,0
|
|
20240607,102600,141490780,3000,3000,3000,3000,0
|
|
20240607,102500,141490780,3000,3000,3000,3000,0
|
|
20240607,102400,141490780,3000,3000,3000,3000,0
|
|
20240607,102300,141490780,3000,3000,3000,3000,0
|
|
20240607,102200,141490780,3000,3000,3000,3000,0
|
|
20240607,102100,141490780,3000,3000,3000,3000,0
|
|
20240607,102000,141490780,3000,3000,3000,3000,0
|
|
20240607,101900,141490780,3000,3000,3000,3000,0
|
|
20240607,101800,141490780,3000,3000,3000,3000,0
|
|
20240607,101700,141490780,3000,3000,3000,3000,0
|
|
20240607,101600,141490780,3000,3000,3000,3000,0
|
|
20240607,101500,141490780,3000,3000,3000,3000,0
|
|
20240607,101400,141490780,3000,3000,3000,3000,1
|
|
20240607,101300,141487780,2985,2985,2985,2985,3
|
|
20240607,101200,141478825,3000,3000,3000,3000,1
|
|
20240607,101100,141475825,2985,2985,2985,2985,1
|
|
20240607,101000,141472840,2985,2985,2985,2985,100
|
|
20240607,100900,141174340,3005,3005,3005,3005,0
|
|
20240607,100800,141174340,3005,3005,3005,3005,0
|
|
20240607,100700,141174340,3005,3005,3005,2985,1082
|
|
20240607,100600,137941325,3005,2995,3005,2990,25
|
|
20240607,100500,137866330,3005,3005,3005,3005,0
|
|
20240607,100400,137866330,3005,3005,3005,3005,0
|
|
20240607,100300,137866330,3005,3005,3005,3005,0
|
|
20240607,100200,137866330,3005,3005,3005,3005,100
|
|
20240607,100100,137565830,3005,3005,3005,3005,1
|
|
20240607,100000,137562825,3005,3005,3005,3005,0
|
|
20240607,095900,137562825,3005,3005,3005,3005,0
|
|
20240607,095800,137562825,3005,3005,3005,3005,1
|
|
20240607,095700,137559820,3005,3005,3005,3005,4
|
|
20240607,095600,137547800,3005,3005,3005,3005,0
|
|
20240607,095500,137547800,3005,3005,3005,3005,0
|
|
20240607,095400,137547800,3005,3005,3005,3005,27
|
|
20240607,095300,137466665,2995,2995,2995,2995,0
|
|
20240607,095200,137466665,2995,2995,2995,2995,0
|
|
20240607,095100,137466665,2995,2995,2995,2995,0
|
|
20240607,095000,137466665,2995,2995,2995,2995,87
|
|
20240607,094900,137206100,3005,3005,3005,3005,0
|
|
20240607,094800,137206100,3005,3005,3005,3005,0
|
|
20240607,094700,137206100,3005,3000,3005,3000,2
|
|
20240607,094600,137200095,3000,3000,3000,3000,1
|
|
20240607,094500,137197095,3000,3000,3000,3000,1
|
|
20240607,094400,137194095,3005,3005,3005,3005,228
|
|
20240607,094300,136508955,3010,3010,3010,3010,1
|
|
20240607,094200,136505945,2995,2995,2995,2995,0
|
|
20240607,094100,136505945,2995,2995,2995,2995,0
|
|
20240607,094000,136505945,2995,2995,2995,2995,15
|
|
20240607,093900,136461020,3015,3000,3015,3000,900
|
|
20240607,093800,133754090,3000,3000,3000,3000,1
|
|
20240607,093700,133751090,2985,2985,2985,2985,160
|
|
20240607,093600,133273490,2985,2995,2995,2985,937
|
|
20240607,093500,130467225,2995,2995,2995,2995,0
|
|
20240607,093400,130467225,2995,2995,2995,2995,0
|
|
20240607,093300,130467225,2995,2995,2995,2995,1
|
|
20240607,093200,130464230,2970,2995,2995,2970,1177
|
|
20240607,093100,126963525,3000,3000,3000,3000,1
|
|
20240607,093000,126960525,2995,2995,2995,2995,418
|
|
20240607,092900,125708615,2995,2975,2995,2975,3
|
|
20240607,092800,125699660,2975,2975,2975,2975,1
|
|
20240607,092700,125696685,2970,2980,2980,2970,1620
|
|
20240607,092600,120878200,2980,2980,2980,2980,520
|
|
20240607,092500,119328600,2985,2985,2985,2985,337
|
|
20240607,092400,118322655,2985,2985,2985,2985,0
|
|
20240607,092300,118322655,2985,3000,3000,2985,205
|
|
20240607,092200,117710715,3000,3000,3000,3000,0
|
|
20240607,092100,117710715,3000,3000,3000,3000,1
|
|
20240607,092000,117707715,2985,2995,2995,2985,788
|
|
20240607,091900,115352890,3000,3000,3000,3000,4
|
|
20240607,091800,115340890,3000,2995,3000,2995,57
|
|
20240607,091700,115170170,2995,2990,2995,2985,1076
|
|
20240607,091600,111952815,2990,2975,3005,2975,2579
|
|
20240607,091500,104237510,2975,3045,3055,2965,16716
|
|
20240607,091400,54040095,3080,3025,3085,3020,9744
|
|
20240607,091300,24285270,3025,2975,3025,2975,1818
|
|
20240607,091200,18806625,3000,2980,3000,2980,975
|
|
20240607,091100,15893675,2995,2980,3035,2980,2805
|
|
20240607,091000,7462100,2980,2980,2980,2980,600
|
|
20240607,090900,5674100,2980,2980,2980,2980,0
|
|
20240607,090800,5674100,2980,2980,2980,2980,0
|
|
20240607,090700,5674100,2980,2980,2980,2980,501
|
|
20240607,090600,4181120,2980,2980,2980,2980,0
|
|
20240607,090500,4181120,2980,2980,2980,2980,2
|
|
20240607,090400,4175160,2980,2980,2980,2980,2
|
|
20240607,090300,4169200,2985,2985,2985,2985,12
|
|
20240607,090200,4133380,2985,2985,2985,2985,2
|
|
20240607,090100,4127410,2975,2975,2975,2975,0
|
|
20240607,090000,4127410,2975,2960,2975,2960,1391
|